7220 武蔵精密工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,480	2,550	2,455	2,480	43,800	1,240
2004-12-29	2,500	2,500	2,460	2,480	38,400	1,240
2004-12-28	2,490	2,510	2,450	2,500	41,500	1,250
2004-12-27	2,450	2,570	2,425	2,490	87,400	1,245
2004-12-24	2,400	2,470	2,300	2,430	85,600	1,215
2004-12-22	2,380	2,400	2,370	2,400	56,400	1,200
2004-12-21	2,330	2,375	2,330	2,355	73,100	1,177.50
2004-12-20	2,290	2,300	2,275	2,290	26,700	1,145
2004-12-17	2,255	2,285	2,250	2,250	42,100	1,125
2004-12-16	2,310	2,340	2,240	2,250	48,500	1,125
2004-12-15	2,340	2,350	2,300	2,320	26,300	1,160
2004-12-14	2,375	2,380	2,350	2,350	24,200	1,175
2004-12-13	2,360	2,380	2,340	2,375	10,100	1,187.50
2004-12-10	2,370	2,400	2,300	2,360	32,100	1,180
2004-12-09	2,350	2,370	2,345	2,345	28,400	1,172.50
2004-12-08	2,330	2,350	2,320	2,345	29,400	1,172.50
2004-12-07	2,390	2,390	2,330	2,330	59,500	1,165
2004-12-06	2,335	2,400	2,335	2,400	79,100	1,200
2004-12-03	2,295	2,360	2,290	2,330	64,500	1,165
2004-12-02	2,290	2,320	2,290	2,300	33,800	1,150
2004-12-01	2,320	2,320	2,290	2,290	20,900	1,145
2004-11-30	2,300	2,350	2,280	2,315	105,100	1,157.50
2004-11-29	2,310	2,325	2,280	2,280	81,200	1,140
2004-11-26	2,230	2,230	2,200	2,230	47,300	1,115
2004-11-25	2,235	2,245	2,170	2,230	17,100	1,115
2004-11-24	2,220	2,250	2,220	2,245	10,100	1,122.50
2004-11-22	2,300	2,310	2,220	2,220	17,100	1,110
2004-11-19	2,340	2,345	2,300	2,305	34,500	1,152.50
2004-11-18	2,380	2,425	2,375	2,380	45,400	1,190
2004-11-17	2,380	2,410	2,375	2,390	26,800	1,195
2004-11-16	2,430	2,440	2,360	2,375	29,800	1,187.50
2004-11-15	2,415	2,450	2,390	2,430	66,200	1,215
2004-11-12	2,320	2,400	2,320	2,375	57,400	1,187.50
2004-11-11	2,310	2,350	2,310	2,320	59,400	1,160
2004-11-10	2,260	2,300	2,260	2,300	17,300	1,150
2004-11-09	2,250	2,285	2,240	2,260	39,600	1,130
2004-11-08	2,315	2,320	2,235	2,245	26,000	1,122.50
2004-11-05	2,300	2,300	2,285	2,290	35,400	1,145
2004-11-04	2,345	2,345	2,280	2,330	16,300	1,165
2004-11-02	2,300	2,325	2,300	2,305	78,600	1,152.50
2004-11-01	2,340	2,350	2,300	2,300	54,900	1,150
2004-10-29	2,330	2,345	2,260	2,300	25,800	1,150
2004-10-28	2,290	2,350	2,290	2,330	38,300	1,165
2004-10-27	2,255	2,330	2,255	2,330	28,200	1,165
2004-10-26	2,260	2,260	2,240	2,240	3,500	1,120
2004-10-25	2,295	2,300	2,260	2,260	18,900	1,130
2004-10-22	2,280	2,360	2,270	2,310	49,500	1,155
2004-10-21	2,305	2,310	2,270	2,280	17,200	1,140
2004-10-20	2,300	2,320	2,250	2,270	21,200	1,135
2004-10-19	2,245	2,265	2,235	2,235	94,300	1,117.50
2004-10-18	2,245	2,265	2,245	2,250	5,100	1,125
2004-10-15	2,300	2,315	2,255	2,260	11,600	1,130
2004-10-14	2,300	2,320	2,280	2,305	15,000	1,152.50
2004-10-13	2,305	2,310	2,300	2,300	2,100	1,150
2004-10-12	2,300	2,310	2,260	2,300	9,000	1,150
2004-10-08	2,325	2,340	2,250	2,300	33,200	1,150
2004-10-07	2,340	2,360	2,310	2,325	23,300	1,162.50
2004-10-06	2,255	2,350	2,250	2,300	7,400	1,150
2004-10-05	2,300	2,330	2,250	2,255	12,400	1,127.50
2004-10-04	2,350	2,355	2,325	2,355	34,100	1,177.50
2004-10-01	2,260	2,350	2,260	2,300	22,100	1,150
2004-09-30	2,250	2,350	2,250	2,260	17,000	1,130
2004-09-29	2,280	2,285	2,255	2,260	9,600	1,130
2004-09-28	2,310	2,315	2,280	2,280	36,100	1,140
2004-09-27	2,350	2,350	2,215	2,280	38,800	1,140
2004-09-24	4,580	4,700	4,500	4,700	50,200	1,175
2004-09-22	4,590	4,600	4,530	4,580	11,000	1,145
2004-09-21	4,650	4,660	4,590	4,600	19,800	1,150
2004-09-17	4,620	4,700	4,550	4,650	14,000	1,162.50
2004-09-16	4,460	4,720	4,460	4,660	86,700	1,165
2004-09-15	4,490	4,500	4,440	4,460	18,600	1,115
2004-09-14	4,500	4,540	4,480	4,500	33,300	1,125
2004-09-13	4,550	4,560	4,480	4,540	26,900	1,135
2004-09-10	4,600	4,600	4,550	4,570	15,400	1,142.50
2004-09-09	4,610	4,610	4,550	4,600	20,200	1,150
2004-09-08	4,640	4,650	4,600	4,650	33,500	1,162.50
2004-09-07	4,630	4,670	4,600	4,650	62,800	1,162.50
2004-09-06	4,600	4,670	4,550	4,670	194,100	1,167.50
2004-09-03	4,820	4,830	4,810	4,820	17,900	1,205
2004-09-02	4,960	4,960	4,900	4,920	27,100	1,230
2004-09-01	4,930	5,000	4,930	4,970	35,400	1,242.50
2004-08-31	4,740	4,900	4,740	4,830	17,500	1,207.50
2004-08-30	4,690	4,740	4,680	4,730	45,300	1,182.50
2004-08-27	4,540	4,700	4,460	4,680	47,200	1,170
2004-08-26	4,730	4,730	4,500	4,550	18,800	1,137.50
2004-08-25	4,710	4,710	4,710	4,710	13,200	1,177.50
2004-08-24	4,710	4,710	4,700	4,710	7,500	1,177.50
2004-08-23	4,700	4,750	4,680	4,710	17,200	1,177.50
2004-08-20	4,750	4,750	4,680	4,680	10,100	1,170
2004-08-19	4,700	4,700	4,550	4,650	25,200	1,162.50
2004-08-18	4,700	4,750	4,650	4,700	13,300	1,175
2004-08-17	4,720	4,720	4,620	4,700	7,800	1,175
2004-08-16	4,690	4,710	4,600	4,600	6,900	1,150
2004-08-13	4,700	4,720	4,690	4,700	3,500	1,175
2004-08-12	4,620	4,700	4,620	4,690	17,400	1,172.50
2004-08-11	4,770	4,770	4,620	4,650	15,700	1,162.50
2004-08-10	4,800	4,800	4,750	4,750	9,200	1,187.50
2004-08-09	4,700	4,800	4,650	4,800	7,100	1,200
2004-08-06	4,750	4,900	4,690	4,850	12,000	1,212.50
2004-08-05	4,900	4,950	4,900	4,900	7,800	1,225
2004-08-04	5,000	5,080	4,790	4,900	30,200	1,225
2004-08-03	5,040	5,100	4,950	5,000	38,100	1,250
2004-08-02	5,000	5,100	5,000	5,050	46,100	1,262.50
2004-07-30	4,990	4,990	4,870	4,940	70,000	1,235
2004-07-29	4,740	4,740	4,670	4,740	11,500	1,185
2004-07-28	4,850	4,900	4,740	4,740	31,200	1,185
2004-07-27	4,810	5,050	4,660	4,750	32,500	1,187.50
2004-07-26	4,800	4,900	4,800	4,820	8,300	1,205
2004-07-23	4,800	4,800	4,760	4,800	13,500	1,200
2004-07-22	4,800	4,800	4,750	4,800	8,600	1,200
2004-07-21	4,800	4,800	4,710	4,800	6,300	1,200
2004-07-20	4,800	4,800	4,780	4,800	10,800	1,200
2004-07-16	4,680	4,750	4,650	4,750	10,100	1,187.50
2004-07-15	4,780	4,800	4,710	4,710	4,900	1,177.50
2004-07-14	4,710	4,710	4,650	4,700	7,200	1,175
2004-07-13	4,700	4,710	4,650	4,710	5,700	1,177.50
2004-07-12	4,610	4,720	4,600	4,650	19,600	1,162.50
2004-07-09	4,650	4,650	4,410	4,460	41,000	1,115
2004-07-08	4,650	4,670	4,650	4,650	7,200	1,162.50
2004-07-07	4,700	4,790	4,650	4,650	6,100	1,162.50
2004-07-06	4,890	4,900	4,810	4,850	9,400	1,212.50
2004-07-05	4,850	4,850	4,780	4,780	9,000	1,195
2004-07-02	4,850	4,850	4,750	4,770	15,300	1,192.50
2004-07-01	4,720	4,900	4,720	4,880	52,400	1,220
2004-06-30	4,460	4,900	4,460	4,900	45,700	1,225
2004-06-29	4,400	4,470	4,400	4,450	7,000	1,112.50
2004-06-28	4,390	4,400	4,370	4,380	25,700	1,095
2004-06-25	4,400	4,410	4,390	4,390	7,700	1,097.50
2004-06-24	4,400	4,400	4,360	4,390	6,700	1,097.50
2004-06-23	4,380	4,390	4,380	4,390	3,400	1,097.50
2004-06-22	4,380	4,390	4,380	4,380	2,200	1,095
2004-06-21	4,410	4,410	4,330	4,380	12,500	1,095
2004-06-18	4,400	4,480	4,390	4,410	11,200	1,102.50
2004-06-17	4,500	4,500	4,480	4,490	4,900	1,122.50
2004-06-16	4,370	4,500	4,350	4,500	13,200	1,125
2004-06-15	4,360	4,420	4,360	4,370	6,300	1,092.50
2004-06-14	4,300	4,520	4,250	4,360	34,400	1,090
2004-06-11	4,300	4,370	4,300	4,300	17,000	1,075
2004-06-10	4,300	4,350	4,250	4,290	4,600	1,072.50
2004-06-09	4,550	4,550	4,330	4,440	4,900	1,110
2004-06-08	4,600	4,600	4,380	4,580	25,300	1,145
2004-06-07	4,660	4,680	4,580	4,640	28,800	1,160
2004-06-04	4,540	4,750	4,540	4,590	68,700	1,147.50
2004-06-03	4,450	4,600	4,430	4,550	28,300	1,137.50
2004-06-02	4,210	4,450	4,210	4,450	42,200	1,112.50
2004-06-01	4,200	4,250	4,160	4,200	14,800	1,050
2004-05-31	4,100	4,300	4,100	4,250	30,000	1,062.50
2004-05-28	4,060	4,110	4,050	4,090	25,800	1,022.50
2004-05-27	3,990	4,150	3,960	4,060	35,000	1,015
2004-05-26	4,000	4,000	3,970	3,990	8,500	997.50
2004-05-25	4,000	4,000	3,990	3,990	11,000	997.50
2004-05-24	3,840	3,970	3,830	3,970	20,300	992.50
2004-05-21	3,790	3,850	3,790	3,830	17,200	957.50
2004-05-20	3,810	3,890	3,810	3,890	13,100	972.50
2004-05-19	3,820	3,830	3,810	3,810	6,300	952.50
2004-05-18	3,900	3,990	3,840	3,870	15,000	967.50
2004-05-17	3,950	3,960	3,790	3,910	9,200	977.50
2004-05-14	3,890	3,890	3,850	3,890	8,800	972.50
2004-05-13	3,930	3,940	3,850	3,880	3,300	970
2004-05-12	4,000	4,000	3,950	3,960	16,100	990
2004-05-11	3,900	4,000	3,900	4,000	23,500	1,000
2004-05-10	4,000	4,000	3,900	3,900	17,600	975
2004-05-07	4,000	4,020	3,990	4,010	3,500	1,002.50
2004-05-06	4,000	4,050	3,980	4,000	14,200	1,000
2004-04-30	3,990	4,020	3,920	3,980	29,000	995
2004-04-28	4,000	4,050	3,960	3,980	37,700	995
2004-04-27	4,030	4,030	3,960	4,000	43,100	1,000
2004-04-26	3,900	4,050	3,870	3,940	28,700	985
2004-04-23	3,840	3,950	3,840	3,920	33,900	980
2004-04-22	3,850	3,850	3,800	3,840	12,800	960
2004-04-21	3,850	3,900	3,840	3,860	21,200	965
2004-04-20	3,940	3,960	3,890	3,890	14,600	972.50
2004-04-19	3,900	4,000	3,900	3,970	14,600	992.50
2004-04-16	3,770	4,000	3,660	3,900	29,600	975
2004-04-15	3,950	3,950	3,770	3,770	21,500	942.50
2004-04-14	3,900	3,940	3,880	3,900	21,800	975
2004-04-13	3,870	3,990	3,870	3,990	9,600	997.50
2004-04-12	3,840	3,880	3,840	3,850	20,300	962.50
2004-04-09	3,800	3,800	3,780	3,800	8,300	950
2004-04-08	3,850	3,850	3,760	3,800	12,500	950
2004-04-07	3,870	3,870	3,830	3,850	16,500	962.50
2004-04-06	3,870	3,870	3,810	3,830	12,700	957.50
2004-04-05	3,770	3,870	3,750	3,870	34,600	967.50
2004-04-02	3,800	3,800	3,610	3,730	33,300	932.50
2004-04-01	3,830	3,840	3,780	3,800	9,900	950
2004-03-31	3,800	3,850	3,700	3,850	9,200	962.50
2004-03-30	3,710	3,800	3,700	3,760	5,500	940
2004-03-29	3,840	3,850	3,720	3,800	10,100	950
2004-03-26	3,900	3,900	3,800	3,850	7,400	962.50
2004-03-25	3,750	4,000	3,740	3,850	20,300	962.50
2004-03-24	3,660	3,800	3,620	3,730	31,200	932.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30