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