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
2005-12-30	3,360	3,390	3,300	3,300	31,800	3,300
2005-12-29	3,430	3,460	3,400	3,410	49,500	3,410
2005-12-28	3,390	3,450	3,350	3,420	58,200	3,420
2005-12-27	3,280	3,430	3,280	3,340	96,200	3,340
2005-12-26	3,370	3,390	3,260	3,280	76,500	3,280
2005-12-22	3,200	3,250	3,160	3,220	98,200	3,220
2005-12-21	3,160	3,200	3,140	3,160	65,800	3,160
2005-12-20	3,130	3,210	3,130	3,190	77,800	3,190
2005-12-19	3,240	3,240	3,130	3,150	44,800	3,150
2005-12-16	3,120	3,160	3,100	3,160	64,100	3,160
2005-12-15	3,150	3,170	3,110	3,120	41,100	3,120
2005-12-14	3,210	3,250	3,170	3,180	77,900	3,180
2005-12-13	3,140	3,220	3,140	3,170	176,800	3,170
2005-12-12	3,200	3,210	3,130	3,150	87,900	3,150
2005-12-09	3,050	3,270	3,040	3,190	113,800	3,190
2005-12-08	3,170	3,190	3,060	3,120	177,000	3,120
2005-12-07	3,370	3,370	3,220	3,260	144,300	3,260
2005-12-06	3,460	3,460	3,400	3,410	122,100	3,410
2005-12-05	3,390	3,480	3,370	3,470	195,300	3,470
2005-12-02	3,220	3,290	3,200	3,240	92,000	3,240
2005-12-01	3,110	3,240	3,090	3,210	212,200	3,210
2005-11-30	3,050	3,110	3,030	3,070	222,900	3,070
2005-11-29	3,000	3,020	2,980	3,000	131,400	3,000
2005-11-28	2,925	3,040	2,925	3,030	313,300	3,030
2005-11-25	2,815	2,860	2,810	2,860	177,700	2,860
2005-11-24	2,825	2,885	2,825	2,860	276,800	2,860
2005-11-22	2,770	2,775	2,760	2,770	187,100	2,770
2005-11-21	2,750	2,790	2,745	2,770	179,100	2,770
2005-11-18	2,700	2,735	2,700	2,730	139,100	2,730
2005-11-17	2,640	2,700	2,615	2,695	208,400	2,695
2005-11-16	2,605	2,630	2,545	2,630	124,300	2,630
2005-11-15	2,600	2,605	2,560	2,565	96,200	2,565
2005-11-14	2,625	2,630	2,605	2,605	107,200	2,605
2005-11-11	2,620	2,625	2,605	2,615	95,300	2,615
2005-11-10	2,620	2,625	2,605	2,625	77,500	2,625
2005-11-09	2,580	2,635	2,570	2,625	81,000	2,625
2005-11-08	2,620	2,620	2,585	2,585	72,000	2,585
2005-11-07	2,645	2,650	2,600	2,620	108,900	2,620
2005-11-04	2,650	2,655	2,630	2,640	144,500	2,640
2005-11-02	2,655	2,665	2,615	2,630	126,300	2,630
2005-11-01	2,645	2,660	2,630	2,655	129,000	2,655
2005-10-31	2,640	2,660	2,625	2,645	146,800	2,645
2005-10-28	2,540	2,600	2,525	2,600	176,600	2,600
2005-10-27	2,590	2,605	2,550	2,590	85,900	2,590
2005-10-26	2,560	2,560	2,510	2,530	191,800	2,530
2005-10-25	2,555	2,595	2,555	2,580	126,300	2,580
2005-10-24	2,610	2,610	2,550	2,550	119,400	2,550
2005-10-21	2,640	2,640	2,575	2,615	154,800	2,615
2005-10-20	2,650	2,665	2,640	2,660	221,000	2,660
2005-10-19	2,645	2,665	2,630	2,645	198,800	2,645
2005-10-18	2,600	2,645	2,600	2,620	145,500	2,620
2005-10-17	2,595	2,600	2,570	2,585	67,500	2,585
2005-10-14	2,595	2,600	2,565	2,565	45,500	2,565
2005-10-13	2,595	2,600	2,555	2,595	130,500	2,595
2005-10-12	2,620	2,635	2,600	2,605	131,400	2,605
2005-10-11	2,600	2,630	2,575	2,600	139,900	2,600
2005-10-07	2,600	2,635	2,585	2,585	115,800	2,585
2005-10-06	2,650	2,655	2,600	2,600	121,900	2,600
2005-10-05	2,655	2,700	2,650	2,665	95,600	2,665
2005-10-04	2,660	2,665	2,635	2,650	84,800	2,650
2005-10-03	2,660	2,745	2,615	2,650	81,200	2,650
2005-09-30	2,800	2,800	2,700	2,700	62,900	2,700
2005-09-29	2,740	2,800	2,735	2,800	127,800	2,800
2005-09-28	2,700	2,740	2,700	2,740	46,800	2,740
2005-09-27	2,725	2,725	2,700	2,700	38,200	2,700
2005-09-26	2,740	2,740	2,700	2,740	68,100	2,740
2005-09-22	2,670	2,725	2,655	2,670	74,500	2,670
2005-09-21	2,700	2,740	2,685	2,690	91,900	2,690
2005-09-20	2,670	2,700	2,655	2,685	71,100	2,685
2005-09-16	2,655	2,665	2,630	2,645	103,200	2,645
2005-09-15	2,630	2,660	2,615	2,650	71,900	2,650
2005-09-14	2,605	2,660	2,605	2,645	101,000	2,645
2005-09-13	2,605	2,645	2,585	2,595	94,400	2,595
2005-09-12	2,650	2,655	2,590	2,595	88,700	2,595
2005-09-09	2,560	2,580	2,545	2,580	122,800	2,580
2005-09-08	2,580	2,590	2,535	2,560	84,300	2,560
2005-09-07	2,630	2,645	2,585	2,590	58,500	2,590
2005-09-06	2,650	2,675	2,630	2,630	50,800	2,630
2005-09-05	2,685	2,695	2,650	2,650	58,200	2,650
2005-09-02	2,720	2,740	2,650	2,700	36,300	2,700
2005-09-01	2,740	2,760	2,725	2,725	38,000	2,725
2005-08-31	2,750	2,780	2,740	2,740	33,500	2,740
2005-08-30	2,770	2,780	2,750	2,750	35,100	2,750
2005-08-29	2,750	2,790	2,745	2,770	61,100	2,770
2005-08-26	2,770	2,770	2,735	2,745	31,100	2,745
2005-08-25	2,750	2,770	2,730	2,745	59,600	2,745
2005-08-24	2,725	2,750	2,725	2,735	44,900	2,735
2005-08-23	2,750	2,750	2,710	2,725	35,600	2,725
2005-08-22	2,750	2,750	2,710	2,725	45,700	2,725
2005-08-19	2,715	2,730	2,695	2,715	43,400	2,715
2005-08-18	2,750	2,750	2,700	2,710	41,700	2,710
2005-08-17	2,750	2,750	2,715	2,715	62,800	2,715
2005-08-16	2,740	2,745	2,715	2,745	39,800	2,745
2005-08-15	2,690	2,710	2,675	2,700	60,400	2,700
2005-08-12	2,665	2,670	2,620	2,625	42,500	2,625
2005-08-11	2,645	2,680	2,625	2,625	65,900	2,625
2005-08-10	2,605	2,655	2,605	2,645	51,800	2,645
2005-08-09	2,645	2,670	2,580	2,605	75,900	2,605
2005-08-08	2,580	2,580	2,485	2,565	133,200	2,565
2005-08-05	2,620	2,650	2,570	2,600	47,900	2,600
2005-08-04	2,730	2,735	2,660	2,675	75,400	2,675
2005-08-03	2,750	2,760	2,690	2,690	47,200	2,690
2005-08-02	2,775	2,795	2,735	2,750	44,900	2,750
2005-08-01	2,735	2,785	2,715	2,770	42,700	2,770
2005-07-29	2,810	2,830	2,760	2,760	70,800	2,760
2005-07-28	2,780	2,815	2,755	2,800	130,300	2,800
2005-07-27	2,730	2,775	2,725	2,775	99,500	2,775
2005-07-26	2,760	2,780	2,700	2,725	68,500	2,725
2005-07-25	2,750	2,790	2,735	2,760	80,400	2,760
2005-07-22	2,700	2,725	2,665	2,680	38,800	2,680
2005-07-21	2,740	2,760	2,725	2,730	71,100	2,730
2005-07-20	2,740	2,740	2,700	2,700	63,000	2,700
2005-07-19	2,765	2,765	2,700	2,700	58,700	2,700
2005-07-15	2,745	2,760	2,730	2,750	60,300	2,750
2005-07-14	2,700	2,740	2,695	2,705	83,300	2,705
2005-07-13	2,670	2,695	2,650	2,680	37,900	2,680
2005-07-12	2,730	2,730	2,700	2,705	32,300	2,705
2005-07-11	2,735	2,735	2,715	2,715	23,300	2,715
2005-07-08	2,670	2,710	2,670	2,680	28,400	2,680
2005-07-07	2,685	2,710	2,685	2,700	36,300	2,700
2005-07-06	2,655	2,710	2,655	2,680	47,200	2,680
2005-07-05	2,680	2,710	2,655	2,680	35,300	2,680
2005-07-04	2,615	2,715	2,615	2,715	49,700	2,715
2005-07-01	2,655	2,690	2,630	2,650	24,500	2,650
2005-06-30	2,640	2,700	2,605	2,670	44,200	2,670
2005-06-29	2,730	2,730	2,560	2,600	92,300	2,600
2005-06-28	2,675	2,695	2,645	2,695	78,300	2,695
2005-06-27	2,610	2,680	2,600	2,615	60,400	2,615
2005-06-24	2,510	2,610	2,510	2,610	54,200	2,610
2005-06-23	2,565	2,565	2,520	2,520	54,600	2,520
2005-06-22	2,530	2,570	2,525	2,555	62,800	2,555
2005-06-21	2,495	2,515	2,490	2,510	43,300	2,510
2005-06-20	2,525	2,530	2,485	2,485	52,500	2,485
2005-06-17	2,490	2,515	2,480	2,505	52,300	2,505
2005-06-16	2,475	2,475	2,460	2,470	30,800	2,470
2005-06-15	2,460	2,475	2,440	2,470	62,300	2,470
2005-06-14	2,495	2,515	2,440	2,480	38,400	2,480
2005-06-13	2,455	2,510	2,455	2,495	47,200	2,495
2005-06-10	2,430	2,465	2,430	2,450	47,300	2,450
2005-06-09	2,435	2,470	2,410	2,425	62,000	2,425
2005-06-08	2,400	2,465	2,400	2,460	60,200	2,460
2005-06-07	2,450	2,455	2,390	2,410	53,300	2,410
2005-06-06	2,420	2,475	2,420	2,455	81,600	2,455
2005-06-03	2,450	2,455	2,390	2,415	70,100	2,415
2005-06-02	2,530	2,540	2,455	2,460	58,400	2,460
2005-06-01	2,530	2,530	2,490	2,525	87,400	2,525
2005-05-31	2,575	2,575	2,510	2,540	43,300	2,540
2005-05-30	2,535	2,560	2,535	2,555	57,000	2,555
2005-05-27	2,460	2,530	2,410	2,530	68,300	2,530
2005-05-26	2,380	2,485	2,380	2,480	43,500	2,480
2005-05-25	2,520	2,540	2,440	2,460	49,900	2,460
2005-05-24	2,560	2,600	2,540	2,560	36,700	2,560
2005-05-23	2,565	2,595	2,555	2,565	34,400	2,565
2005-05-20	2,630	2,640	2,585	2,590	35,400	2,590
2005-05-19	2,550	2,610	2,530	2,575	45,700	2,575
2005-05-18	2,520	2,555	2,500	2,545	25,100	2,545
2005-05-17	2,550	2,555	2,500	2,520	28,800	2,520
2005-05-16	2,640	2,640	2,485	2,495	64,800	2,495
2005-05-13	2,665	2,665	2,625	2,640	31,400	2,640
2005-05-12	2,700	2,700	2,660	2,660	49,600	2,660
2005-05-11	2,615	2,660	2,615	2,660	18,200	2,660
2005-05-10	2,655	2,665	2,620	2,655	29,400	2,655
2005-05-09	2,675	2,675	2,620	2,650	29,200	2,650
2005-05-06	2,630	2,675	2,605	2,640	32,500	2,640
2005-05-02	2,630	2,650	2,550	2,600	45,100	2,600
2005-04-28	2,625	2,680	2,625	2,670	39,000	2,670
2005-04-27	2,660	2,660	2,605	2,625	76,500	2,625
2005-04-26	2,565	2,680	2,565	2,660	74,800	2,660
2005-04-25	2,575	2,585	2,520	2,540	53,200	2,540
2005-04-22	2,590	2,630	2,555	2,575	121,100	2,575
2005-04-21	2,565	2,620	2,555	2,565	82,000	2,565
2005-04-20	2,640	2,700	2,635	2,650	55,300	2,650
2005-04-19	2,605	2,680	2,550	2,575	87,000	2,575
2005-04-18	2,610	2,730	2,590	2,610	61,400	2,610
2005-04-15	2,870	2,870	2,730	2,770	47,300	2,770
2005-04-14	2,870	2,885	2,830	2,875	38,400	2,875
2005-04-13	2,800	2,870	2,800	2,860	34,800	2,860
2005-04-12	2,870	2,880	2,840	2,840	45,400	2,840
2005-04-11	2,860	2,880	2,860	2,880	35,500	2,880
2005-04-08	2,800	2,870	2,800	2,865	40,000	2,865
2005-04-07	2,820	2,850	2,820	2,840	33,200	2,840
2005-04-06	2,825	2,850	2,810	2,825	64,700	2,825
2005-04-05	2,765	2,825	2,765	2,790	31,900	2,790
2005-04-04	2,730	2,795	2,730	2,775	23,600	2,775
2005-04-01	2,790	2,800	2,765	2,800	11,000	2,800
2005-03-31	2,760	2,830	2,760	2,830	37,900	2,830
2005-03-30	2,800	2,810	2,755	2,755	27,900	2,755
2005-03-29	2,800	2,835	2,760	2,760	14,900	2,760
2005-03-28	2,805	2,835	2,805	2,820	11,000	2,820
2005-03-25	2,820	2,820	2,730	2,820	28,200	2,820
2005-03-24	2,830	2,830	2,770	2,780	52,900	2,780
2005-03-23	2,800	2,830	2,790	2,800	80,400	2,800
2005-03-22	2,830	2,855	2,830	2,840	97,200	2,840
2005-03-18	2,860	2,860	2,790	2,820	58,100	2,820
2005-03-17	2,830	2,870	2,825	2,850	169,900	2,850
2005-03-16	2,805	2,835	2,795	2,810	95,100	2,810
2005-03-15	2,790	2,820	2,750	2,780	113,700	2,780
2005-03-14	2,710	2,815	2,710	2,765	54,100	2,765
2005-03-11	2,800	2,810	2,770	2,785	117,200	2,785
2005-03-10	2,760	2,820	2,760	2,775	116,900	2,775
2005-03-09	2,710	2,820	2,710	2,800	151,500	2,800
2005-03-08	2,700	2,735	2,685	2,710	92,000	2,710
2005-03-07	2,750	2,765	2,625	2,675	198,600	2,675
2005-03-04	2,800	2,800	2,570	2,735	154,500	2,735
2005-03-03	2,840	2,845	2,810	2,810	127,200	2,810
2005-03-02	2,865	2,870	2,835	2,860	119,400	2,860
2005-03-01	2,950	2,965	2,825	2,825	462,200	2,825
2005-02-28	2,900	2,950	2,840	2,950	648,500	2,950
2005-02-25	2,900	2,900	2,875	2,900	162,100	2,900
2005-02-24	2,910	2,935	2,860	2,875	125,500	2,875
2005-02-23	2,865	2,930	2,860	2,865	169,000	2,865
2005-02-22	2,925	2,995	2,860	2,860	198,900	2,860
2005-02-21	2,820	2,955	2,800	2,925	281,700	2,925
2005-02-18	2,830	2,860	2,810	2,810	75,300	2,810
2005-02-17	2,850	2,855	2,800	2,820	69,300	2,820
2005-02-16	2,830	2,890	2,790	2,850	99,200	2,850
2005-02-15	2,850	2,850	2,800	2,835	64,600	2,835
2005-02-14	2,860	2,860	2,840	2,860	83,600	2,860
2005-02-10	2,900	2,900	2,850	2,860	78,500	2,860
2005-02-09	2,860	2,900	2,850	2,900	100,400	2,900
2005-02-08	2,870	2,890	2,850	2,865	40,600	2,865
2005-02-07	2,900	2,940	2,810	2,810	85,300	2,810
2005-02-04	2,740	2,850	2,740	2,850	110,900	2,850
2005-02-03	2,700	2,740	2,655	2,720	67,900	2,720
2005-02-02	2,570	2,695	2,570	2,660	89,500	2,660
2005-02-01	2,570	2,590	2,555	2,555	20,800	2,555
2005-01-31	2,575	2,590	2,535	2,560	50,200	2,560
2005-01-28	2,575	2,575	2,560	2,575	25,100	2,575
2005-01-27	2,570	2,595	2,550	2,580	28,600	2,580
2005-01-26	2,505	2,585	2,500	2,575	76,000	2,575
2005-01-25	2,500	2,515	2,450	2,500	40,100	2,500
2005-01-24	2,460	2,500	2,460	2,500	27,500	2,500
2005-01-21	2,480	2,520	2,455	2,455	40,400	2,455
2005-01-20	2,470	2,500	2,450	2,480	101,900	2,480
2005-01-19	2,430	2,485	2,425	2,460	102,700	2,460
2005-01-18	2,440	2,440	2,380	2,400	135,200	2,400
2005-01-17	2,435	2,465	2,425	2,440	78,200	2,440
2005-01-14	2,435	2,485	2,435	2,435	110,900	2,435
2005-01-13	2,480	2,490	2,445	2,450	76,000	2,450
2005-01-12	2,460	2,485	2,450	2,465	43,500	2,465
2005-01-11	2,465	2,510	2,465	2,490	22,500	2,490
2005-01-07	2,460	2,480	2,450	2,460	34,600	2,460
2005-01-06	2,455	2,520	2,435	2,490	94,800	2,490
2005-01-05	2,490	2,500	2,420	2,485	54,300	2,485
2005-01-04	2,500	2,500	2,480	2,485	27,500	2,485

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