7220 武蔵精密工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 1,750 | 1,754 | 1,694 | 1,702 | 239,400 | 1,702 |
2023-06-07 | 1,784 | 1,789 | 1,748 | 1,750 | 242,700 | 1,750 |
2023-06-06 | 1,740 | 1,780 | 1,717 | 1,769 | 319,100 | 1,769 |
2023-06-05 | 1,761 | 1,779 | 1,757 | 1,772 | 224,400 | 1,772 |
2023-06-02 | 1,677 | 1,744 | 1,661 | 1,733 | 279,600 | 1,733 |
2023-06-01 | 1,670 | 1,693 | 1,657 | 1,661 | 221,900 | 1,661 |
2023-05-31 | 1,720 | 1,723 | 1,683 | 1,689 | 272,200 | 1,689 |
2023-05-30 | 1,735 | 1,750 | 1,705 | 1,741 | 277,800 | 1,741 |
2023-05-29 | 1,784 | 1,793 | 1,743 | 1,747 | 206,600 | 1,747 |
2023-05-26 | 1,778 | 1,790 | 1,743 | 1,744 | 225,700 | 1,744 |
2023-05-25 | 1,810 | 1,810 | 1,783 | 1,785 | 187,300 | 1,785 |
2023-05-24 | 1,819 | 1,819 | 1,788 | 1,796 | 220,000 | 1,796 |
2023-05-23 | 1,834 | 1,848 | 1,806 | 1,819 | 379,900 | 1,819 |
2023-05-22 | 1,772 | 1,839 | 1,757 | 1,829 | 328,800 | 1,829 |
2023-05-19 | 1,750 | 1,806 | 1,750 | 1,789 | 301,200 | 1,789 |
2023-05-18 | 1,740 | 1,764 | 1,736 | 1,762 | 214,900 | 1,762 |
2023-05-17 | 1,758 | 1,781 | 1,731 | 1,734 | 247,300 | 1,734 |
2023-05-16 | 1,783 | 1,783 | 1,745 | 1,762 | 267,900 | 1,762 |
2023-05-15 | 1,805 | 1,830 | 1,774 | 1,785 | 344,900 | 1,785 |
2023-05-12 | 1,786 | 1,827 | 1,784 | 1,814 | 229,400 | 1,814 |
2023-05-11 | 1,784 | 1,806 | 1,764 | 1,789 | 191,400 | 1,789 |
2023-05-10 | 1,820 | 1,833 | 1,797 | 1,819 | 154,100 | 1,819 |
2023-05-09 | 1,832 | 1,837 | 1,810 | 1,825 | 176,500 | 1,825 |
2023-05-08 | 1,836 | 1,836 | 1,812 | 1,817 | 188,500 | 1,817 |
2023-05-02 | 1,850 | 1,850 | 1,816 | 1,848 | 165,500 | 1,848 |
2023-05-01 | 1,822 | 1,836 | 1,812 | 1,829 | 118,600 | 1,829 |
2023-04-28 | 1,779 | 1,818 | 1,775 | 1,817 | 306,300 | 1,817 |
2023-04-27 | 1,686 | 1,749 | 1,678 | 1,739 | 284,600 | 1,739 |
2023-04-26 | 1,701 | 1,726 | 1,677 | 1,680 | 387,400 | 1,680 |
2023-04-25 | 1,766 | 1,770 | 1,731 | 1,735 | 214,800 | 1,735 |
2023-04-24 | 1,764 | 1,780 | 1,753 | 1,758 | 239,300 | 1,758 |
2023-04-21 | 1,780 | 1,780 | 1,746 | 1,761 | 207,500 | 1,761 |
2023-04-20 | 1,748 | 1,791 | 1,739 | 1,786 | 127,200 | 1,786 |
2023-04-19 | 1,800 | 1,805 | 1,748 | 1,761 | 372,700 | 1,761 |
2023-04-18 | 1,786 | 1,801 | 1,760 | 1,801 | 270,600 | 1,801 |
2023-04-17 | 1,764 | 1,782 | 1,756 | 1,782 | 216,800 | 1,782 |
2023-04-14 | 1,797 | 1,797 | 1,757 | 1,760 | 180,100 | 1,760 |
2023-04-13 | 1,797 | 1,800 | 1,776 | 1,797 | 199,800 | 1,797 |
2023-04-12 | 1,821 | 1,845 | 1,812 | 1,820 | 136,300 | 1,820 |
2023-04-11 | 1,800 | 1,813 | 1,796 | 1,810 | 90,500 | 1,810 |
2023-04-10 | 1,774 | 1,782 | 1,754 | 1,767 | 116,500 | 1,767 |
2023-04-07 | 1,712 | 1,771 | 1,712 | 1,745 | 199,500 | 1,745 |
2023-04-06 | 1,783 | 1,792 | 1,717 | 1,722 | 318,800 | 1,722 |
2023-04-05 | 1,852 | 1,853 | 1,819 | 1,823 | 129,500 | 1,823 |
2023-04-04 | 1,872 | 1,904 | 1,866 | 1,892 | 235,700 | 1,892 |
2023-04-03 | 1,884 | 1,884 | 1,854 | 1,872 | 153,000 | 1,872 |
2023-03-31 | 1,837 | 1,872 | 1,837 | 1,867 | 160,100 | 1,867 |
2023-03-30 | 1,796 | 1,830 | 1,791 | 1,827 | 199,400 | 1,827 |
2023-03-29 | 1,746 | 1,794 | 1,739 | 1,793 | 235,400 | 1,793 |
2023-03-28 | 1,740 | 1,756 | 1,732 | 1,746 | 152,300 | 1,746 |
2023-03-27 | 1,734 | 1,739 | 1,714 | 1,720 | 205,800 | 1,720 |
2023-03-24 | 1,692 | 1,737 | 1,690 | 1,730 | 203,500 | 1,730 |
2023-03-23 | 1,667 | 1,731 | 1,667 | 1,727 | 107,100 | 1,727 |
2023-03-22 | 1,684 | 1,707 | 1,674 | 1,686 | 150,900 | 1,686 |
2023-03-20 | 1,655 | 1,669 | 1,642 | 1,650 | 188,100 | 1,650 |
2023-03-17 | 1,676 | 1,706 | 1,661 | 1,677 | 327,700 | 1,677 |
2023-03-16 | 1,671 | 1,671 | 1,627 | 1,657 | 265,900 | 1,657 |
2023-03-15 | 1,724 | 1,753 | 1,714 | 1,727 | 344,400 | 1,727 |
2023-03-14 | 1,710 | 1,710 | 1,656 | 1,692 | 331,800 | 1,692 |
2023-03-13 | 1,780 | 1,784 | 1,726 | 1,759 | 208,900 | 1,759 |
2023-03-10 | 1,827 | 1,843 | 1,807 | 1,820 | 287,700 | 1,820 |
2023-03-09 | 1,823 | 1,857 | 1,819 | 1,835 | 237,200 | 1,835 |
2023-03-08 | 1,756 | 1,798 | 1,756 | 1,797 | 179,200 | 1,797 |
2023-03-07 | 1,755 | 1,785 | 1,752 | 1,768 | 189,500 | 1,768 |
2023-03-06 | 1,778 | 1,782 | 1,763 | 1,766 | 149,200 | 1,766 |
2023-03-03 | 1,762 | 1,773 | 1,747 | 1,766 | 293,400 | 1,766 |
2023-03-02 | 1,783 | 1,799 | 1,753 | 1,756 | 168,500 | 1,756 |
2023-03-01 | 1,755 | 1,800 | 1,755 | 1,786 | 147,600 | 1,786 |
2023-02-28 | 1,801 | 1,806 | 1,747 | 1,759 | 182,300 | 1,759 |
2023-02-27 | 1,790 | 1,806 | 1,783 | 1,800 | 154,500 | 1,800 |
2023-02-24 | 1,804 | 1,825 | 1,786 | 1,800 | 177,700 | 1,800 |
2023-02-22 | 1,800 | 1,802 | 1,763 | 1,774 | 129,800 | 1,774 |
2023-02-21 | 1,814 | 1,847 | 1,810 | 1,820 | 129,400 | 1,820 |
2023-02-20 | 1,840 | 1,848 | 1,813 | 1,815 | 103,900 | 1,815 |
2023-02-17 | 1,821 | 1,844 | 1,806 | 1,826 | 121,200 | 1,826 |
2023-02-16 | 1,842 | 1,853 | 1,812 | 1,825 | 168,900 | 1,825 |
2023-02-15 | 1,838 | 1,859 | 1,826 | 1,836 | 224,300 | 1,836 |
2023-02-14 | 1,797 | 1,804 | 1,743 | 1,803 | 332,400 | 1,803 |
2023-02-13 | 1,719 | 1,767 | 1,706 | 1,757 | 341,600 | 1,757 |
2023-02-10 | 1,690 | 1,732 | 1,688 | 1,732 | 416,100 | 1,732 |
2023-02-09 | 1,620 | 1,684 | 1,617 | 1,672 | 710,500 | 1,672 |
2023-02-08 | 1,809 | 1,814 | 1,795 | 1,799 | 91,500 | 1,799 |
2023-02-07 | 1,798 | 1,808 | 1,788 | 1,800 | 116,000 | 1,800 |
2023-02-06 | 1,814 | 1,817 | 1,786 | 1,798 | 178,200 | 1,798 |
2023-02-03 | 1,783 | 1,797 | 1,764 | 1,782 | 276,700 | 1,782 |
2023-02-02 | 1,805 | 1,810 | 1,788 | 1,799 | 134,600 | 1,799 |
2023-02-01 | 1,800 | 1,811 | 1,785 | 1,799 | 184,200 | 1,799 |
2023-01-31 | 1,777 | 1,795 | 1,771 | 1,777 | 182,800 | 1,777 |
2023-01-30 | 1,759 | 1,778 | 1,747 | 1,750 | 147,500 | 1,750 |
2023-01-27 | 1,764 | 1,774 | 1,735 | 1,754 | 169,900 | 1,754 |
2023-01-26 | 1,716 | 1,747 | 1,715 | 1,727 | 157,700 | 1,727 |
2023-01-25 | 1,700 | 1,729 | 1,694 | 1,719 | 110,000 | 1,719 |
2023-01-24 | 1,699 | 1,715 | 1,694 | 1,713 | 142,400 | 1,713 |
2023-01-23 | 1,684 | 1,688 | 1,660 | 1,674 | 171,700 | 1,674 |
2023-01-20 | 1,619 | 1,654 | 1,617 | 1,649 | 98,400 | 1,649 |
2023-01-19 | 1,635 | 1,644 | 1,617 | 1,617 | 122,100 | 1,617 |
2023-01-18 | 1,640 | 1,681 | 1,607 | 1,667 | 142,200 | 1,667 |
2023-01-17 | 1,550 | 1,643 | 1,550 | 1,626 | 266,700 | 1,626 |
2023-01-16 | 1,555 | 1,561 | 1,535 | 1,548 | 123,400 | 1,548 |
2023-01-13 | 1,579 | 1,601 | 1,557 | 1,566 | 152,000 | 1,566 |
2023-01-12 | 1,578 | 1,599 | 1,578 | 1,587 | 104,600 | 1,587 |
2023-01-11 | 1,583 | 1,596 | 1,576 | 1,576 | 116,600 | 1,576 |
2023-01-10 | 1,565 | 1,574 | 1,550 | 1,563 | 107,900 | 1,563 |
2023-01-06 | 1,543 | 1,570 | 1,541 | 1,558 | 93,600 | 1,558 |
2023-01-05 | 1,538 | 1,550 | 1,527 | 1,547 | 103,400 | 1,547 |
2023-01-04 | 1,543 | 1,554 | 1,508 | 1,542 | 154,300 | 1,542 |
分割・併合履歴 : [2018-09-26]1株→2株 [2004-09-27]1株→2株