7220 武蔵精密工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,2611,3661,2591,366381,2001,366
2022-05-121,2711,3061,2401,268442,7001,268
2022-05-111,2271,3041,2121,298798,0001,298
2022-05-101,3181,3301,2771,330426,3001,330
2022-05-091,3471,3531,3261,337308,1001,337
2022-05-061,3511,3761,3321,376260,7001,376
2022-05-021,3371,3651,3271,353341,5001,353
2022-04-281,2851,3291,2661,329359,9001,329
2022-04-271,2891,2921,2721,275331,2001,275
2022-04-261,3161,3441,3041,324337,1001,324
2022-04-251,3051,3301,2901,321367,4001,321
2022-04-221,3511,3611,3321,348245,6001,348
2022-04-211,3361,3741,3281,374221,9001,374
2022-04-201,3441,3561,3171,346202,6001,346
2022-04-191,2991,3241,2941,321249,4001,321
2022-04-181,2591,2771,2481,273163,2001,273
2022-04-151,2921,3001,2691,281203,0001,281
2022-04-141,2891,3051,2761,299198,7001,299
2022-04-131,2691,2831,2611,282226,1001,282
2022-04-121,2491,2551,2271,239431,8001,239
2022-04-111,2921,3011,2701,278282,0001,278
2022-04-081,3201,3241,2591,277554,1001,277
2022-04-071,3571,3571,3121,319526,2001,319
2022-04-061,4111,4221,3881,406427,0001,406
2022-04-051,4231,4481,4061,435776,9001,435
2022-04-041,4801,4851,4641,477148,8001,477
2022-04-011,4901,5071,4661,498251,2001,498
2022-03-311,5201,5341,5071,512310,7001,512
2022-03-301,5721,5841,5401,572253,7001,572
2022-03-291,5251,5751,5201,570301,8001,570
2022-03-281,5541,5541,5161,531222,4001,531
2022-03-251,5751,5861,5341,548196,9001,548
2022-03-241,4891,5531,4801,553235,9001,553
2022-03-231,5391,5411,5151,535248,0001,535
2022-03-221,5031,5481,5011,524273,2001,524
2022-03-181,4671,5181,4631,498399,6001,498
2022-03-171,4741,5181,4741,493577,2001,493
2022-03-161,4411,4561,4241,435434,8001,435
2022-03-151,3951,4841,3921,471376,5001,471
2022-03-141,3681,4161,3641,404448,0001,404
2022-03-111,4701,4821,3941,412412,2001,412
2022-03-101,4501,5171,4321,510457,7001,510
2022-03-091,4031,4681,4011,419424,7001,419
2022-03-081,4431,4541,3631,373603,1001,373
2022-03-071,5271,5271,4411,473460,8001,473
2022-03-041,6611,6611,6011,601238,2001,601
2022-03-031,6301,6791,6231,671284,6001,671
2022-03-021,6521,6561,5911,600477,1001,600
2022-03-011,7851,7951,6931,697327,0001,697
2022-02-281,7881,8061,7551,785252,9001,785
2022-02-251,8081,8151,7541,782165,2001,782
2022-02-241,7681,8021,7471,777309,6001,777
2022-02-221,8451,8451,7491,775230,5001,775
2022-02-211,8831,8901,8471,875101,6001,875
2022-02-181,8871,9531,8751,915199,2001,915
2022-02-171,9671,9681,8881,927256,1001,927
2022-02-161,9281,9561,9051,948268,2001,948
2022-02-151,8081,8921,8071,861442,2001,861
2022-02-141,8171,8391,7701,787397,0001,787
2022-02-101,8431,8981,8201,853418,5001,853
2022-02-091,7561,8351,7201,811509,2001,811
2022-02-081,7801,8031,7181,729402,8001,729
2022-02-071,7991,7991,7271,756222,6001,756
2022-02-041,7981,8111,7311,780275,3001,780
2022-02-031,7811,8201,7711,820191,9001,820
2022-02-021,7071,8091,7071,783215,4001,783
2022-02-011,7331,7521,6901,691198,0001,691
2022-01-311,6581,7211,6481,713203,5001,713
2022-01-281,6081,6871,5991,668396,3001,668
2022-01-271,7081,7421,5701,589551,3001,589
2022-01-261,7531,8111,7331,743194,0001,743
2022-01-251,8161,8241,7411,773331,5001,773
2022-01-241,9051,9051,8121,839367,4001,839
2022-01-211,9071,9351,8721,927223,7001,927
2022-01-201,8791,9531,8741,935267,2001,935
2022-01-191,9601,9801,8991,908261,7001,908
2022-01-182,0482,0672,0012,025130,0002,025
2022-01-172,0502,0932,0302,057145,3002,057
2022-01-142,0532,0531,9852,025184,2002,025
2022-01-132,0502,0782,0242,059146,2002,059
2022-01-122,0302,0492,0082,041138,8002,041
2022-01-111,9802,0291,9692,023239,3002,023
2022-01-071,9461,9761,9381,976264,4001,976
2022-01-061,9932,0041,9251,931330,1001,931
2022-01-051,9622,0451,9612,043274,1002,043
2022-01-041,9551,9591,9111,938173,9001,938

分割・併合履歴 : [2018-09-26]1株→2株 [2004-09-27]1株→2株