7220 武蔵精密工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,200	3,200	3,140	3,160	25,800	3,160
2006-12-28	3,150	3,180	3,120	3,150	23,900	3,150
2006-12-27	3,090	3,200	3,080	3,200	69,200	3,200
2006-12-26	3,100	3,100	3,050	3,070	40,000	3,070
2006-12-25	3,090	3,090	3,060	3,060	31,900	3,060
2006-12-22	3,100	3,100	3,030	3,070	47,900	3,070
2006-12-21	3,090	3,100	3,050	3,080	77,000	3,080
2006-12-20	3,040	3,090	3,020	3,090	84,900	3,090
2006-12-19	3,030	3,030	2,975	2,990	53,500	2,990
2006-12-18	3,060	3,060	3,000	3,020	87,500	3,020
2006-12-15	3,070	3,080	3,040	3,070	54,800	3,070
2006-12-14	3,040	3,060	3,020	3,040	63,800	3,040
2006-12-13	2,980	3,080	2,975	3,070	128,300	3,070
2006-12-12	2,990	3,010	2,985	3,000	41,100	3,000
2006-12-11	2,995	3,020	2,985	3,010	39,400	3,010
2006-12-08	3,020	3,030	2,960	2,990	126,600	2,990
2006-12-07	2,940	3,000	2,940	3,000	74,200	3,000
2006-12-06	2,910	2,945	2,890	2,940	48,300	2,940
2006-12-05	2,915	2,920	2,860	2,870	25,200	2,870
2006-12-04	2,980	2,980	2,890	2,915	66,100	2,915
2006-12-01	2,800	2,915	2,800	2,900	106,700	2,900
2006-11-30	2,835	2,865	2,815	2,825	76,300	2,825
2006-11-29	2,815	2,865	2,810	2,860	35,800	2,860
2006-11-28	2,785	2,810	2,775	2,810	33,800	2,810
2006-11-27	2,775	2,825	2,770	2,825	38,800	2,825
2006-11-24	2,780	2,850	2,715	2,815	94,600	2,815
2006-11-22	2,685	2,805	2,675	2,775	64,100	2,775
2006-11-21	2,765	2,765	2,670	2,680	162,900	2,680
2006-11-20	2,860	2,885	2,695	2,710	100,900	2,710
2006-11-17	2,885	2,900	2,815	2,820	107,900	2,820
2006-11-16	2,900	2,900	2,840	2,855	110,000	2,855
2006-11-15	2,865	2,905	2,865	2,870	54,500	2,870
2006-11-14	2,850	2,940	2,850	2,855	98,500	2,855
2006-11-13	2,815	2,825	2,755	2,770	144,800	2,770
2006-11-10	2,860	2,860	2,815	2,820	134,600	2,820
2006-11-09	2,900	2,900	2,845	2,880	166,200	2,880
2006-11-08	2,930	2,965	2,905	2,925	146,700	2,925
2006-11-07	2,950	2,955	2,915	2,935	100,800	2,935
2006-11-06	2,945	2,955	2,910	2,950	57,100	2,950
2006-11-02	2,945	2,965	2,905	2,965	104,000	2,965
2006-11-01	2,960	3,020	2,935	2,945	86,800	2,945
2006-10-31	2,855	3,040	2,855	2,960	244,900	2,960
2006-10-30	2,850	2,885	2,810	2,840	353,300	2,840
2006-10-27	3,010	3,100	3,010	3,050	112,000	3,050
2006-10-26	2,955	3,020	2,940	3,020	64,500	3,020
2006-10-25	2,960	2,995	2,910	2,915	104,000	2,915
2006-10-24	3,010	3,020	2,965	3,010	41,600	3,010
2006-10-23	2,985	3,040	2,955	3,020	80,500	3,020
2006-10-20	3,020	3,020	2,990	3,000	46,000	3,000
2006-10-19	3,030	3,030	2,995	3,020	49,100	3,020
2006-10-18	3,020	3,050	2,975	3,050	39,900	3,050
2006-10-17	3,080	3,080	3,030	3,040	44,100	3,040
2006-10-16	3,000	3,100	2,985	3,090	134,500	3,090
2006-10-13	2,955	3,000	2,940	2,985	88,200	2,985
2006-10-12	2,835	2,950	2,835	2,940	95,600	2,940
2006-10-11	2,935	2,970	2,810	2,835	83,400	2,835
2006-10-10	2,930	2,960	2,925	2,940	44,100	2,940
2006-10-06	2,950	2,980	2,940	2,970	50,800	2,970
2006-10-05	2,980	3,040	2,930	2,975	139,800	2,975
2006-10-04	3,010	3,040	2,970	2,995	144,600	2,995
2006-10-03	3,010	3,010	2,990	3,010	60,100	3,010
2006-10-02	3,020	3,060	3,010	3,040	99,100	3,040
2006-09-29	3,080	3,080	3,020	3,060	81,000	3,060
2006-09-28	3,030	3,050	2,970	3,050	129,300	3,050
2006-09-27	3,010	3,090	2,990	3,080	83,900	3,080
2006-09-26	3,000	3,040	2,970	3,030	88,100	3,030
2006-09-25	2,995	3,040	2,965	2,990	167,300	2,990
2006-09-22	2,880	2,940	2,870	2,925	56,400	2,925
2006-09-21	2,970	2,970	2,870	2,920	69,700	2,920
2006-09-20	2,835	2,925	2,805	2,890	259,600	2,890
2006-09-19	2,900	2,970	2,880	2,930	176,500	2,930
2006-09-15	2,900	2,990	2,815	2,855	430,700	2,855
2006-09-14	2,835	2,860	2,760	2,770	126,300	2,770
2006-09-13	2,900	2,970	2,875	2,875	82,200	2,875
2006-09-12	3,000	3,010	2,865	2,940	159,800	2,940
2006-09-11	2,985	3,040	2,960	3,010	222,900	3,010
2006-09-08	2,940	2,960	2,920	2,955	266,800	2,955
2006-09-07	2,940	2,965	2,870	2,940	200,900	2,940
2006-09-06	2,890	2,945	2,880	2,935	182,500	2,935
2006-09-05	2,850	2,915	2,850	2,885	184,700	2,885
2006-09-04	2,770	2,885	2,770	2,885	218,600	2,885
2006-09-01	2,740	2,765	2,720	2,765	178,500	2,765
2006-08-31	2,700	2,740	2,680	2,725	149,000	2,725
2006-08-30	2,660	2,750	2,650	2,705	130,800	2,705
2006-08-29	2,660	2,675	2,635	2,675	60,700	2,675
2006-08-28	2,685	2,695	2,645	2,655	92,500	2,655
2006-08-25	2,615	2,665	2,610	2,660	70,400	2,660
2006-08-24	2,655	2,675	2,615	2,625	62,900	2,625
2006-08-23	2,675	2,680	2,645	2,675	48,300	2,675
2006-08-22	2,600	2,655	2,595	2,655	66,300	2,655
2006-08-21	2,655	2,685	2,580	2,610	95,600	2,610
2006-08-18	2,700	2,730	2,635	2,665	142,100	2,665
2006-08-17	2,560	2,725	2,560	2,695	229,600	2,695
2006-08-16	2,480	2,525	2,480	2,515	100,000	2,515
2006-08-15	2,395	2,460	2,395	2,455	125,100	2,455
2006-08-14	2,360	2,435	2,360	2,400	68,000	2,400
2006-08-11	2,410	2,440	2,375	2,400	76,600	2,400
2006-08-10	2,405	2,465	2,405	2,450	69,000	2,450
2006-08-09	2,440	2,460	2,410	2,435	104,400	2,435
2006-08-08	2,505	2,510	2,445	2,455	115,900	2,455
2006-08-07	2,525	2,540	2,505	2,535	140,000	2,535
2006-08-04	2,480	2,520	2,450	2,515	159,200	2,515
2006-08-03	2,480	2,510	2,465	2,480	139,300	2,480
2006-08-02	2,480	2,525	2,455	2,520	120,600	2,520
2006-08-01	2,430	2,490	2,425	2,475	163,000	2,475
2006-07-31	2,350	2,470	2,330	2,465	219,900	2,465
2006-07-28	2,250	2,345	2,250	2,335	172,000	2,335
2006-07-27	2,210	2,350	2,210	2,330	197,100	2,330
2006-07-26	2,335	2,345	2,235	2,255	160,300	2,255
2006-07-25	2,350	2,380	2,310	2,345	223,100	2,345
2006-07-24	2,345	2,370	2,320	2,325	117,500	2,325
2006-07-21	2,415	2,440	2,390	2,410	76,600	2,410
2006-07-20	2,405	2,435	2,405	2,435	62,900	2,435
2006-07-19	2,360	2,410	2,300	2,365	133,100	2,365
2006-07-18	2,455	2,480	2,340	2,440	105,600	2,440
2006-07-14	2,535	2,535	2,480	2,495	82,600	2,495
2006-07-13	2,465	2,540	2,450	2,515	148,900	2,515
2006-07-12	2,440	2,470	2,430	2,445	69,200	2,445
2006-07-11	2,470	2,500	2,435	2,445	58,900	2,445
2006-07-10	2,465	2,490	2,415	2,460	89,000	2,460
2006-07-07	2,490	2,540	2,475	2,520	84,800	2,520
2006-07-06	2,505	2,540	2,460	2,500	110,000	2,500
2006-07-05	2,515	2,545	2,505	2,535	79,800	2,535
2006-07-04	2,560	2,580	2,525	2,555	73,400	2,555
2006-07-03	2,560	2,595	2,555	2,580	77,600	2,580
2006-06-30	2,545	2,555	2,520	2,540	93,300	2,540
2006-06-29	2,430	2,490	2,430	2,465	100,800	2,465
2006-06-28	2,480	2,485	2,430	2,440	87,100	2,440
2006-06-27	2,460	2,535	2,435	2,535	118,600	2,535
2006-06-26	2,450	2,490	2,410	2,450	88,000	2,450
2006-06-23	2,500	2,510	2,450	2,505	114,100	2,505
2006-06-22	2,510	2,560	2,505	2,555	68,900	2,555
2006-06-21	2,580	2,600	2,490	2,520	71,600	2,520
2006-06-20	2,550	2,580	2,510	2,545	49,700	2,545
2006-06-19	2,535	2,585	2,520	2,580	62,500	2,580
2006-06-16	2,540	2,580	2,505	2,525	88,000	2,525
2006-06-15	2,485	2,485	2,420	2,460	143,200	2,460
2006-06-14	2,320	2,420	2,320	2,395	112,500	2,395
2006-06-13	2,450	2,465	2,385	2,385	103,400	2,385
2006-06-12	2,445	2,515	2,430	2,500	126,900	2,500
2006-06-09	2,480	2,600	2,385	2,515	188,600	2,515
2006-06-08	2,550	2,635	2,505	2,560	189,400	2,560
2006-06-07	2,730	2,730	2,545	2,545	127,100	2,545
2006-06-06	2,775	2,815	2,710	2,720	74,000	2,720
2006-06-05	2,850	2,880	2,805	2,815	138,600	2,815
2006-06-02	2,820	2,835	2,725	2,820	77,200	2,820
2006-06-01	2,835	2,865	2,750	2,780	76,800	2,780
2006-05-31	2,810	2,815	2,755	2,760	66,300	2,760
2006-05-30	2,890	2,900	2,780	2,825	51,100	2,825
2006-05-29	2,880	2,925	2,860	2,900	112,500	2,900
2006-05-26	2,835	2,875	2,790	2,845	61,900	2,845
2006-05-25	2,755	2,770	2,730	2,750	107,400	2,750
2006-05-24	2,770	2,795	2,750	2,750	85,000	2,750
2006-05-23	2,800	2,815	2,730	2,775	96,200	2,775
2006-05-22	2,875	2,930	2,805	2,845	115,500	2,845
2006-05-19	2,850	2,920	2,810	2,890	96,700	2,890
2006-05-18	2,840	2,865	2,790	2,850	142,800	2,850
2006-05-17	2,920	2,920	2,825	2,895	78,600	2,895
2006-05-16	2,910	3,010	2,905	2,925	153,100	2,925
2006-05-15	2,870	2,910	2,850	2,895	111,400	2,895
2006-05-12	2,900	2,910	2,750	2,895	174,800	2,895
2006-05-11	2,960	2,995	2,930	2,950	82,000	2,950
2006-05-10	3,020	3,030	2,950	2,975	99,000	2,975
2006-05-09	3,110	3,110	3,020	3,030	62,700	3,030
2006-05-08	3,120	3,130	3,080	3,100	99,400	3,100
2006-05-02	3,050	3,100	3,050	3,070	71,400	3,070
2006-05-01	3,100	3,120	3,050	3,070	111,800	3,070
2006-04-28	3,100	3,160	3,070	3,120	242,200	3,120
2006-04-27	3,060	3,200	2,955	3,190	359,500	3,190
2006-04-26	3,180	3,210	3,110	3,110	129,800	3,110
2006-04-25	3,110	3,220	3,110	3,170	181,300	3,170
2006-04-24	3,230	3,240	3,090	3,110	184,300	3,110
2006-04-21	3,130	3,250	3,100	3,250	318,000	3,250
2006-04-20	3,070	3,140	3,050	3,110	127,000	3,110
2006-04-19	3,060	3,090	3,020	3,040	153,600	3,040
2006-04-18	2,970	3,060	2,950	3,050	272,300	3,050
2006-04-17	3,140	3,140	3,010	3,020	206,600	3,020
2006-04-14	3,150	3,180	3,130	3,140	236,100	3,140
2006-04-13	3,200	3,210	3,070	3,100	449,200	3,100
2006-04-12	2,915	3,100	2,885	3,050	464,800	3,050
2006-04-11	3,000	3,020	2,925	2,950	120,100	2,950
2006-04-10	3,080	3,090	2,990	3,010	99,100	3,010
2006-04-07	3,020	3,100	3,020	3,080	199,300	3,080
2006-04-06	2,970	3,020	2,955	3,020	186,700	3,020
2006-04-05	3,040	3,060	3,000	3,000	159,400	3,000
2006-04-04	3,070	3,080	3,000	3,050	117,500	3,050
2006-04-03	3,100	3,130	3,070	3,080	194,600	3,080
2006-03-31	2,925	3,080	2,925	3,060	302,700	3,060
2006-03-30	2,850	2,930	2,845	2,900	143,600	2,900
2006-03-29	2,800	2,835	2,800	2,830	93,600	2,830
2006-03-28	2,840	2,840	2,795	2,835	76,400	2,835
2006-03-27	2,840	2,850	2,810	2,850	120,300	2,850
2006-03-24	2,730	2,785	2,720	2,785	108,500	2,785
2006-03-23	2,755	2,760	2,710	2,720	144,100	2,720
2006-03-22	2,760	2,780	2,730	2,765	167,700	2,765
2006-03-20	2,755	2,755	2,710	2,745	143,600	2,745
2006-03-17	2,775	2,790	2,695	2,755	204,000	2,755
2006-03-16	2,850	2,855	2,760	2,770	164,500	2,770
2006-03-15	2,825	2,870	2,825	2,855	129,000	2,855
2006-03-14	2,820	2,855	2,780	2,810	110,100	2,810
2006-03-13	2,830	2,850	2,790	2,800	169,500	2,800
2006-03-10	2,785	2,840	2,765	2,790	242,800	2,790
2006-03-09	2,760	2,930	2,760	2,865	124,400	2,865
2006-03-08	2,770	2,780	2,730	2,750	100,500	2,750
2006-03-07	2,740	2,795	2,715	2,775	77,300	2,775
2006-03-06	2,710	2,755	2,650	2,740	123,500	2,740
2006-03-03	2,835	2,840	2,685	2,710	153,400	2,710
2006-03-02	2,910	2,960	2,875	2,875	85,000	2,875
2006-03-01	3,010	3,030	2,905	2,910	104,500	2,910
2006-02-28	3,080	3,170	3,080	3,110	97,300	3,110
2006-02-27	3,110	3,190	3,080	3,080	83,200	3,080
2006-02-24	3,130	3,160	3,050	3,140	86,300	3,140
2006-02-23	2,920	3,110	2,865	3,080	199,500	3,080
2006-02-22	2,815	2,920	2,810	2,815	148,900	2,815
2006-02-21	2,760	2,820	2,680	2,795	226,700	2,795
2006-02-20	2,840	2,840	2,700	2,765	117,900	2,765
2006-02-17	3,000	3,010	2,850	2,860	221,900	2,860
2006-02-16	3,230	3,230	3,010	3,010	194,300	3,010
2006-02-15	3,320	3,450	3,160	3,260	124,000	3,260
2006-02-14	3,410	3,430	3,150	3,280	57,000	3,280
2006-02-13	3,530	3,530	3,350	3,430	90,000	3,430
2006-02-10	3,570	3,620	3,510	3,540	34,600	3,540
2006-02-09	3,600	3,610	3,530	3,570	64,900	3,570
2006-02-08	3,750	3,760	3,560	3,570	124,700	3,570
2006-02-07	3,740	3,820	3,730	3,770	123,600	3,770
2006-02-06	3,650	3,770	3,600	3,740	113,700	3,740
2006-02-03	3,600	3,700	3,590	3,630	70,100	3,630
2006-02-02	3,610	3,650	3,580	3,590	132,600	3,590
2006-02-01	3,650	3,700	3,540	3,600	197,800	3,600
2006-01-31	3,850	3,850	3,750	3,850	57,600	3,850
2006-01-30	3,730	3,800	3,660	3,790	66,300	3,790
2006-01-27	3,630	3,700	3,600	3,700	61,500	3,700
2006-01-26	3,530	3,530	3,460	3,510	83,500	3,510
2006-01-25	3,480	3,530	3,430	3,430	44,600	3,430
2006-01-24	3,410	3,510	3,410	3,470	97,100	3,470
2006-01-23	3,550	3,600	3,440	3,440	68,900	3,440
2006-01-20	3,600	3,670	3,500	3,560	62,600	3,560
2006-01-19	3,380	3,500	3,380	3,500	79,900	3,500
2006-01-18	3,480	3,620	3,400	3,540	80,900	3,540
2006-01-17	3,600	3,680	3,450	3,480	77,700	3,480
2006-01-16	3,650	3,740	3,600	3,600	83,600	3,600
2006-01-13	3,650	3,660	3,580	3,600	83,800	3,600
2006-01-12	3,500	3,700	3,500	3,640	163,400	3,640
2006-01-11	3,440	3,500	3,330	3,480	81,200	3,480
2006-01-10	3,450	3,450	3,350	3,410	56,500	3,410
2006-01-06	3,470	3,480	3,400	3,400	55,500	3,400
2006-01-05	3,400	3,430	3,360	3,410	60,000	3,410
2006-01-04	3,400	3,400	3,350	3,350	24,300	3,350

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