7220 武蔵精密工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303,3603,3903,3003,30031,8001,650
2005-12-293,4303,4603,4003,41049,5001,705
2005-12-283,3903,4503,3503,42058,2001,710
2005-12-273,2803,4303,2803,34096,2001,670
2005-12-263,3703,3903,2603,28076,5001,640
2005-12-223,2003,2503,1603,22098,2001,610
2005-12-213,1603,2003,1403,16065,8001,580
2005-12-203,1303,2103,1303,19077,8001,595
2005-12-193,2403,2403,1303,15044,8001,575
2005-12-163,1203,1603,1003,16064,1001,580
2005-12-153,1503,1703,1103,12041,1001,560
2005-12-143,2103,2503,1703,18077,9001,590
2005-12-133,1403,2203,1403,170176,8001,585
2005-12-123,2003,2103,1303,15087,9001,575
2005-12-093,0503,2703,0403,190113,8001,595
2005-12-083,1703,1903,0603,120177,0001,560
2005-12-073,3703,3703,2203,260144,3001,630
2005-12-063,4603,4603,4003,410122,1001,705
2005-12-053,3903,4803,3703,470195,3001,735
2005-12-023,2203,2903,2003,24092,0001,620
2005-12-013,1103,2403,0903,210212,2001,605
2005-11-303,0503,1103,0303,070222,9001,535
2005-11-293,0003,0202,9803,000131,4001,500
2005-11-282,9253,0402,9253,030313,3001,515
2005-11-252,8152,8602,8102,860177,7001,430
2005-11-242,8252,8852,8252,860276,8001,430
2005-11-222,7702,7752,7602,770187,1001,385
2005-11-212,7502,7902,7452,770179,1001,385
2005-11-182,7002,7352,7002,730139,1001,365
2005-11-172,6402,7002,6152,695208,4001,347.50
2005-11-162,6052,6302,5452,630124,3001,315
2005-11-152,6002,6052,5602,56596,2001,282.50
2005-11-142,6252,6302,6052,605107,2001,302.50
2005-11-112,6202,6252,6052,61595,3001,307.50
2005-11-102,6202,6252,6052,62577,5001,312.50
2005-11-092,5802,6352,5702,62581,0001,312.50
2005-11-082,6202,6202,5852,58572,0001,292.50
2005-11-072,6452,6502,6002,620108,9001,310
2005-11-042,6502,6552,6302,640144,5001,320
2005-11-022,6552,6652,6152,630126,3001,315
2005-11-012,6452,6602,6302,655129,0001,327.50
2005-10-312,6402,6602,6252,645146,8001,322.50
2005-10-282,5402,6002,5252,600176,6001,300
2005-10-272,5902,6052,5502,59085,9001,295
2005-10-262,5602,5602,5102,530191,8001,265
2005-10-252,5552,5952,5552,580126,3001,290
2005-10-242,6102,6102,5502,550119,4001,275
2005-10-212,6402,6402,5752,615154,8001,307.50
2005-10-202,6502,6652,6402,660221,0001,330
2005-10-192,6452,6652,6302,645198,8001,322.50
2005-10-182,6002,6452,6002,620145,5001,310
2005-10-172,5952,6002,5702,58567,5001,292.50
2005-10-142,5952,6002,5652,56545,5001,282.50
2005-10-132,5952,6002,5552,595130,5001,297.50
2005-10-122,6202,6352,6002,605131,4001,302.50
2005-10-112,6002,6302,5752,600139,9001,300
2005-10-072,6002,6352,5852,585115,8001,292.50
2005-10-062,6502,6552,6002,600121,9001,300
2005-10-052,6552,7002,6502,66595,6001,332.50
2005-10-042,6602,6652,6352,65084,8001,325
2005-10-032,6602,7452,6152,65081,2001,325
2005-09-302,8002,8002,7002,70062,9001,350
2005-09-292,7402,8002,7352,800127,8001,400
2005-09-282,7002,7402,7002,74046,8001,370
2005-09-272,7252,7252,7002,70038,2001,350
2005-09-262,7402,7402,7002,74068,1001,370
2005-09-222,6702,7252,6552,67074,5001,335
2005-09-212,7002,7402,6852,69091,9001,345
2005-09-202,6702,7002,6552,68571,1001,342.50
2005-09-162,6552,6652,6302,645103,2001,322.50
2005-09-152,6302,6602,6152,65071,9001,325
2005-09-142,6052,6602,6052,645101,0001,322.50
2005-09-132,6052,6452,5852,59594,4001,297.50
2005-09-122,6502,6552,5902,59588,7001,297.50
2005-09-092,5602,5802,5452,580122,8001,290
2005-09-082,5802,5902,5352,56084,3001,280
2005-09-072,6302,6452,5852,59058,5001,295
2005-09-062,6502,6752,6302,63050,8001,315
2005-09-052,6852,6952,6502,65058,2001,325
2005-09-022,7202,7402,6502,70036,3001,350
2005-09-012,7402,7602,7252,72538,0001,362.50
2005-08-312,7502,7802,7402,74033,5001,370
2005-08-302,7702,7802,7502,75035,1001,375
2005-08-292,7502,7902,7452,77061,1001,385
2005-08-262,7702,7702,7352,74531,1001,372.50
2005-08-252,7502,7702,7302,74559,6001,372.50
2005-08-242,7252,7502,7252,73544,9001,367.50
2005-08-232,7502,7502,7102,72535,6001,362.50
2005-08-222,7502,7502,7102,72545,7001,362.50
2005-08-192,7152,7302,6952,71543,4001,357.50
2005-08-182,7502,7502,7002,71041,7001,355
2005-08-172,7502,7502,7152,71562,8001,357.50
2005-08-162,7402,7452,7152,74539,8001,372.50
2005-08-152,6902,7102,6752,70060,4001,350
2005-08-122,6652,6702,6202,62542,5001,312.50
2005-08-112,6452,6802,6252,62565,9001,312.50
2005-08-102,6052,6552,6052,64551,8001,322.50
2005-08-092,6452,6702,5802,60575,9001,302.50
2005-08-082,5802,5802,4852,565133,2001,282.50
2005-08-052,6202,6502,5702,60047,9001,300
2005-08-042,7302,7352,6602,67575,4001,337.50
2005-08-032,7502,7602,6902,69047,2001,345
2005-08-022,7752,7952,7352,75044,9001,375
2005-08-012,7352,7852,7152,77042,7001,385
2005-07-292,8102,8302,7602,76070,8001,380
2005-07-282,7802,8152,7552,800130,3001,400
2005-07-272,7302,7752,7252,77599,5001,387.50
2005-07-262,7602,7802,7002,72568,5001,362.50
2005-07-252,7502,7902,7352,76080,4001,380
2005-07-222,7002,7252,6652,68038,8001,340
2005-07-212,7402,7602,7252,73071,1001,365
2005-07-202,7402,7402,7002,70063,0001,350
2005-07-192,7652,7652,7002,70058,7001,350
2005-07-152,7452,7602,7302,75060,3001,375
2005-07-142,7002,7402,6952,70583,3001,352.50
2005-07-132,6702,6952,6502,68037,9001,340
2005-07-122,7302,7302,7002,70532,3001,352.50
2005-07-112,7352,7352,7152,71523,3001,357.50
2005-07-082,6702,7102,6702,68028,4001,340
2005-07-072,6852,7102,6852,70036,3001,350
2005-07-062,6552,7102,6552,68047,2001,340
2005-07-052,6802,7102,6552,68035,3001,340
2005-07-042,6152,7152,6152,71549,7001,357.50
2005-07-012,6552,6902,6302,65024,5001,325
2005-06-302,6402,7002,6052,67044,2001,335
2005-06-292,7302,7302,5602,60092,3001,300
2005-06-282,6752,6952,6452,69578,3001,347.50
2005-06-272,6102,6802,6002,61560,4001,307.50
2005-06-242,5102,6102,5102,61054,2001,305
2005-06-232,5652,5652,5202,52054,6001,260
2005-06-222,5302,5702,5252,55562,8001,277.50
2005-06-212,4952,5152,4902,51043,3001,255
2005-06-202,5252,5302,4852,48552,5001,242.50
2005-06-172,4902,5152,4802,50552,3001,252.50
2005-06-162,4752,4752,4602,47030,8001,235
2005-06-152,4602,4752,4402,47062,3001,235
2005-06-142,4952,5152,4402,48038,4001,240
2005-06-132,4552,5102,4552,49547,2001,247.50
2005-06-102,4302,4652,4302,45047,3001,225
2005-06-092,4352,4702,4102,42562,0001,212.50
2005-06-082,4002,4652,4002,46060,2001,230
2005-06-072,4502,4552,3902,41053,3001,205
2005-06-062,4202,4752,4202,45581,6001,227.50
2005-06-032,4502,4552,3902,41570,1001,207.50
2005-06-022,5302,5402,4552,46058,4001,230
2005-06-012,5302,5302,4902,52587,4001,262.50
2005-05-312,5752,5752,5102,54043,3001,270
2005-05-302,5352,5602,5352,55557,0001,277.50
2005-05-272,4602,5302,4102,53068,3001,265
2005-05-262,3802,4852,3802,48043,5001,240
2005-05-252,5202,5402,4402,46049,9001,230
2005-05-242,5602,6002,5402,56036,7001,280
2005-05-232,5652,5952,5552,56534,4001,282.50
2005-05-202,6302,6402,5852,59035,4001,295
2005-05-192,5502,6102,5302,57545,7001,287.50
2005-05-182,5202,5552,5002,54525,1001,272.50
2005-05-172,5502,5552,5002,52028,8001,260
2005-05-162,6402,6402,4852,49564,8001,247.50
2005-05-132,6652,6652,6252,64031,4001,320
2005-05-122,7002,7002,6602,66049,6001,330
2005-05-112,6152,6602,6152,66018,2001,330
2005-05-102,6552,6652,6202,65529,4001,327.50
2005-05-092,6752,6752,6202,65029,2001,325
2005-05-062,6302,6752,6052,64032,5001,320
2005-05-022,6302,6502,5502,60045,1001,300
2005-04-282,6252,6802,6252,67039,0001,335
2005-04-272,6602,6602,6052,62576,5001,312.50
2005-04-262,5652,6802,5652,66074,8001,330
2005-04-252,5752,5852,5202,54053,2001,270
2005-04-222,5902,6302,5552,575121,1001,287.50
2005-04-212,5652,6202,5552,56582,0001,282.50
2005-04-202,6402,7002,6352,65055,3001,325
2005-04-192,6052,6802,5502,57587,0001,287.50
2005-04-182,6102,7302,5902,61061,4001,305
2005-04-152,8702,8702,7302,77047,3001,385
2005-04-142,8702,8852,8302,87538,4001,437.50
2005-04-132,8002,8702,8002,86034,8001,430
2005-04-122,8702,8802,8402,84045,4001,420
2005-04-112,8602,8802,8602,88035,5001,440
2005-04-082,8002,8702,8002,86540,0001,432.50
2005-04-072,8202,8502,8202,84033,2001,420
2005-04-062,8252,8502,8102,82564,7001,412.50
2005-04-052,7652,8252,7652,79031,9001,395
2005-04-042,7302,7952,7302,77523,6001,387.50
2005-04-012,7902,8002,7652,80011,0001,400
2005-03-312,7602,8302,7602,83037,9001,415
2005-03-302,8002,8102,7552,75527,9001,377.50
2005-03-292,8002,8352,7602,76014,9001,380
2005-03-282,8052,8352,8052,82011,0001,410
2005-03-252,8202,8202,7302,82028,2001,410
2005-03-242,8302,8302,7702,78052,9001,390
2005-03-232,8002,8302,7902,80080,4001,400
2005-03-222,8302,8552,8302,84097,2001,420
2005-03-182,8602,8602,7902,82058,1001,410
2005-03-172,8302,8702,8252,850169,9001,425
2005-03-162,8052,8352,7952,81095,1001,405
2005-03-152,7902,8202,7502,780113,7001,390
2005-03-142,7102,8152,7102,76554,1001,382.50
2005-03-112,8002,8102,7702,785117,2001,392.50
2005-03-102,7602,8202,7602,775116,9001,387.50
2005-03-092,7102,8202,7102,800151,5001,400
2005-03-082,7002,7352,6852,71092,0001,355
2005-03-072,7502,7652,6252,675198,6001,337.50
2005-03-042,8002,8002,5702,735154,5001,367.50
2005-03-032,8402,8452,8102,810127,2001,405
2005-03-022,8652,8702,8352,860119,4001,430
2005-03-012,9502,9652,8252,825462,2001,412.50
2005-02-282,9002,9502,8402,950648,5001,475
2005-02-252,9002,9002,8752,900162,1001,450
2005-02-242,9102,9352,8602,875125,5001,437.50
2005-02-232,8652,9302,8602,865169,0001,432.50
2005-02-222,9252,9952,8602,860198,9001,430
2005-02-212,8202,9552,8002,925281,7001,462.50
2005-02-182,8302,8602,8102,81075,3001,405
2005-02-172,8502,8552,8002,82069,3001,410
2005-02-162,8302,8902,7902,85099,2001,425
2005-02-152,8502,8502,8002,83564,6001,417.50
2005-02-142,8602,8602,8402,86083,6001,430
2005-02-102,9002,9002,8502,86078,5001,430
2005-02-092,8602,9002,8502,900100,4001,450
2005-02-082,8702,8902,8502,86540,6001,432.50
2005-02-072,9002,9402,8102,81085,3001,405
2005-02-042,7402,8502,7402,850110,9001,425
2005-02-032,7002,7402,6552,72067,9001,360
2005-02-022,5702,6952,5702,66089,5001,330
2005-02-012,5702,5902,5552,55520,8001,277.50
2005-01-312,5752,5902,5352,56050,2001,280
2005-01-282,5752,5752,5602,57525,1001,287.50
2005-01-272,5702,5952,5502,58028,6001,290
2005-01-262,5052,5852,5002,57576,0001,287.50
2005-01-252,5002,5152,4502,50040,1001,250
2005-01-242,4602,5002,4602,50027,5001,250
2005-01-212,4802,5202,4552,45540,4001,227.50
2005-01-202,4702,5002,4502,480101,9001,240
2005-01-192,4302,4852,4252,460102,7001,230
2005-01-182,4402,4402,3802,400135,2001,200
2005-01-172,4352,4652,4252,44078,2001,220
2005-01-142,4352,4852,4352,435110,9001,217.50
2005-01-132,4802,4902,4452,45076,0001,225
2005-01-122,4602,4852,4502,46543,5001,232.50
2005-01-112,4652,5102,4652,49022,5001,245
2005-01-072,4602,4802,4502,46034,6001,230
2005-01-062,4552,5202,4352,49094,8001,245
2005-01-052,4902,5002,4202,48554,3001,242.50
2005-01-042,5002,5002,4802,48527,5001,242.50

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