7220 武蔵精密工業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	777	783	756	773	30,300	386.50
2008-12-29	772	790	751	784	34,300	392
2008-12-26	744	775	741	762	126,500	381
2008-12-25	743	762	736	744	30,700	372
2008-12-24	766	770	738	743	59,900	371.50
2008-12-22	777	778	750	767	77,200	383.50
2008-12-19	779	788	762	767	48,700	383.50
2008-12-18	783	810	758	777	115,100	388.50
2008-12-17	847	850	796	823	128,500	411.50
2008-12-16	829	866	819	827	253,000	413.50
2008-12-15	859	859	821	838	104,700	419
2008-12-12	854	856	808	819	114,600	409.50
2008-12-11	851	867	826	867	147,800	433.50
2008-12-10	815	895	815	870	137,700	435
2008-12-09	805	854	803	835	185,000	417.50
2008-12-08	810	824	781	795	181,000	397.50
2008-12-05	769	790	745	768	195,900	384
2008-12-04	830	850	753	767	167,000	383.50
2008-12-03	840	860	790	820	107,600	410
2008-12-02	890	890	835	839	113,200	419.50
2008-12-01	939	939	900	900	102,800	450
2008-11-28	935	991	932	971	180,700	485.50
2008-11-27	867	934	867	928	146,300	464
2008-11-26	886	910	861	877	118,200	438.50
2008-11-25	911	928	843	895	158,300	447.50
2008-11-21	822	916	808	901	150,600	450.50
2008-11-20	899	913	832	850	352,600	425
2008-11-19	990	1,003	900	929	296,900	464.50
2008-11-18	930	990	928	971	145,400	485.50
2008-11-17	929	993	921	959	203,600	479.50
2008-11-14	944	966	892	919	295,100	459.50
2008-11-13	894	959	890	925	279,100	462.50
2008-11-12	940	1,001	911	918	468,700	459
2008-11-11	1,050	1,051	919	935	556,700	467.50
2008-11-10	1,030	1,100	1,028	1,058	451,400	529
2008-11-07	1,070	1,121	999	1,008	429,000	504
2008-11-06	1,250	1,260	1,112	1,146	246,000	573
2008-11-05	1,290	1,300	1,241	1,290	398,500	645
2008-11-04	1,260	1,330	1,244	1,265	129,500	632.50
2008-10-31	1,291	1,300	1,200	1,206	196,000	603
2008-10-30	1,121	1,281	1,091	1,281	257,800	640.50
2008-10-29	1,340	1,394	1,081	1,081	379,000	540.50
2008-10-28	1,113	1,281	1,073	1,281	215,100	640.50
2008-10-27	1,175	1,259	1,140	1,173	177,200	586.50
2008-10-24	1,290	1,380	1,207	1,215	196,000	607.50
2008-10-23	1,350	1,441	1,320	1,407	206,800	703.50
2008-10-22	1,472	1,536	1,390	1,416	127,200	708
2008-10-21	1,503	1,557	1,422	1,511	114,200	755.50
2008-10-20	1,361	1,432	1,347	1,432	112,500	716
2008-10-17	1,372	1,396	1,200	1,232	203,500	616
2008-10-16	1,400	1,419	1,319	1,332	181,900	666
2008-10-15	1,303	1,425	1,283	1,420	231,400	710
2008-10-14	1,283	1,283	1,225	1,283	164,900	641.50
2008-10-10	1,065	1,116	1,045	1,083	194,100	541.50
2008-10-09	1,241	1,318	1,219	1,245	114,200	622.50
2008-10-08	1,350	1,361	1,204	1,204	208,400	602
2008-10-07	1,224	1,415	1,224	1,404	163,400	702
2008-10-06	1,537	1,537	1,350	1,365	126,900	682.50
2008-10-03	1,583	1,642	1,555	1,626	115,100	813
2008-10-02	1,746	1,746	1,651	1,659	106,400	829.50
2008-10-01	1,824	1,832	1,758	1,769	109,200	884.50
2008-09-30	1,700	1,859	1,700	1,843	93,100	921.50
2008-09-29	1,855	1,869	1,730	1,748	96,000	874
2008-09-26	1,929	1,967	1,825	1,885	113,600	942.50
2008-09-25	1,909	1,970	1,840	1,962	131,000	981
2008-09-24	1,815	1,912	1,727	1,874	110,300	937
2008-09-22	1,799	1,841	1,750	1,820	79,500	910
2008-09-19	1,765	1,795	1,683	1,749	173,700	874.50
2008-09-18	1,800	1,800	1,701	1,796	110,700	898
2008-09-17	1,798	1,803	1,756	1,780	195,100	890
2008-09-16	1,703	1,776	1,703	1,738	134,100	869
2008-09-12	1,917	1,950	1,884	1,913	93,500	956.50
2008-09-11	1,988	2,010	1,920	1,947	87,400	973.50
2008-09-10	2,000	2,090	1,980	2,070	63,300	1,035
2008-09-09	2,110	2,115	2,015	2,030	69,100	1,015
2008-09-08	2,025	2,160	2,025	2,110	84,100	1,055
2008-09-05	2,055	2,085	2,010	2,065	88,200	1,032.50
2008-09-04	2,145	2,200	2,085	2,095	94,000	1,047.50
2008-09-03	2,220	2,225	2,165	2,185	75,500	1,092.50
2008-09-02	2,315	2,350	2,205	2,220	65,200	1,110
2008-09-01	2,395	2,435	2,310	2,315	67,400	1,157.50
2008-08-29	2,345	2,430	2,345	2,430	59,100	1,215
2008-08-28	2,420	2,420	2,330	2,355	28,500	1,177.50
2008-08-27	2,455	2,455	2,360	2,380	52,700	1,190
2008-08-26	2,400	2,430	2,340	2,430	41,900	1,215
2008-08-25	2,315	2,400	2,315	2,385	39,200	1,192.50
2008-08-22	2,280	2,330	2,235	2,315	56,900	1,157.50
2008-08-21	2,300	2,340	2,280	2,315	21,400	1,157.50
2008-08-20	2,320	2,340	2,250	2,340	41,500	1,170
2008-08-19	2,290	2,325	2,280	2,280	19,800	1,140
2008-08-18	2,270	2,405	2,265	2,375	63,700	1,187.50
2008-08-15	2,255	2,310	2,240	2,310	39,400	1,155
2008-08-14	2,260	2,325	2,220	2,240	55,100	1,120
2008-08-13	2,320	2,320	2,240	2,280	62,900	1,140
2008-08-12	2,335	2,395	2,315	2,360	93,300	1,180
2008-08-11	2,205	2,340	2,205	2,330	71,600	1,165
2008-08-08	2,195	2,240	2,175	2,175	116,000	1,087.50
2008-08-07	2,380	2,380	2,195	2,220	127,700	1,110
2008-08-06	2,360	2,435	2,290	2,415	93,700	1,207.50
2008-08-05	2,175	2,370	2,170	2,275	108,600	1,137.50
2008-08-04	2,210	2,245	2,060	2,135	102,700	1,067.50
2008-08-01	2,185	2,255	2,140	2,235	84,200	1,117.50
2008-07-31	2,210	2,265	2,150	2,180	112,800	1,090
2008-07-30	2,305	2,370	2,210	2,250	159,200	1,125
2008-07-29	2,355	2,365	2,305	2,330	44,300	1,165
2008-07-28	2,510	2,510	2,415	2,435	32,700	1,217.50
2008-07-25	2,550	2,575	2,450	2,470	71,300	1,235
2008-07-24	2,450	2,630	2,440	2,630	102,600	1,315
2008-07-23	2,360	2,430	2,360	2,410	42,100	1,205
2008-07-22	2,375	2,375	2,240	2,360	96,200	1,180
2008-07-18	2,330	2,350	2,295	2,330	55,000	1,165
2008-07-17	2,310	2,325	2,255	2,320	60,800	1,160
2008-07-16	2,285	2,290	2,240	2,270	38,800	1,135
2008-07-15	2,320	2,325	2,250	2,265	37,700	1,132.50
2008-07-14	2,340	2,365	2,300	2,315	48,300	1,157.50
2008-07-11	2,375	2,480	2,310	2,385	75,100	1,192.50
2008-07-10	2,400	2,400	2,250	2,315	75,100	1,157.50
2008-07-09	2,330	2,410	2,320	2,320	44,700	1,160
2008-07-08	2,370	2,370	2,275	2,280	35,000	1,140
2008-07-07	2,295	2,390	2,260	2,370	63,800	1,185
2008-07-04	2,275	2,320	2,235	2,315	72,600	1,157.50
2008-07-03	2,270	2,345	2,250	2,315	89,700	1,157.50
2008-07-02	2,445	2,445	2,315	2,350	125,800	1,175
2008-07-01	2,440	2,490	2,405	2,450	40,400	1,225
2008-06-30	2,500	2,530	2,410	2,435	110,400	1,217.50
2008-06-27	2,520	2,565	2,465	2,530	89,800	1,265
2008-06-26	2,640	2,640	2,575	2,585	27,200	1,292.50
2008-06-25	2,550	2,575	2,515	2,575	42,000	1,287.50
2008-06-24	2,500	2,565	2,475	2,560	109,100	1,280
2008-06-23	2,480	2,565	2,400	2,495	66,300	1,247.50
2008-06-20	2,550	2,570	2,500	2,520	40,900	1,260
2008-06-19	2,600	2,600	2,515	2,530	67,200	1,265
2008-06-18	2,655	2,670	2,600	2,640	61,100	1,320
2008-06-17	2,700	2,710	2,655	2,660	69,000	1,330
2008-06-16	2,700	2,735	2,665	2,720	58,100	1,360
2008-06-13	2,615	2,675	2,605	2,670	97,300	1,335
2008-06-12	2,590	2,630	2,550	2,605	127,900	1,302.50
2008-06-11	2,600	2,660	2,520	2,630	115,300	1,315
2008-06-10	2,640	2,675	2,550	2,560	73,900	1,280
2008-06-09	2,630	2,685	2,600	2,600	84,700	1,300
2008-06-06	2,750	2,775	2,735	2,750	57,600	1,375
2008-06-05	2,695	2,735	2,680	2,710	32,200	1,355
2008-06-04	2,665	2,760	2,630	2,745	96,600	1,372.50
2008-06-03	2,710	2,740	2,590	2,590	74,300	1,295
2008-06-02	2,730	2,775	2,695	2,750	93,900	1,375
2008-05-30	2,645	2,725	2,590	2,725	116,300	1,362.50
2008-05-29	2,540	2,555	2,510	2,530	127,400	1,265
2008-05-28	2,630	2,630	2,465	2,490	109,600	1,245
2008-05-27	2,560	2,590	2,530	2,555	57,200	1,277.50
2008-05-26	2,700	2,725	2,600	2,600	118,600	1,300
2008-05-23	2,675	2,750	2,675	2,730	115,400	1,365
2008-05-22	2,500	2,640	2,465	2,625	196,000	1,312.50
2008-05-21	2,655	2,655	2,605	2,640	137,200	1,320
2008-05-20	2,605	2,685	2,605	2,655	219,800	1,327.50
2008-05-19	2,535	2,590	2,515	2,565	152,900	1,282.50
2008-05-16	2,525	2,550	2,440	2,520	151,100	1,260
2008-05-15	2,435	2,520	2,355	2,505	316,700	1,252.50
2008-05-14	2,335	2,450	2,335	2,430	127,000	1,215
2008-05-13	2,335	2,350	2,255	2,300	144,600	1,150
2008-05-12	2,365	2,410	2,355	2,375	104,100	1,187.50
2008-05-09	2,450	2,450	2,330	2,360	122,500	1,180
2008-05-08	2,400	2,450	2,400	2,410	63,800	1,205
2008-05-07	2,425	2,450	2,410	2,425	58,300	1,212.50
2008-05-02	2,395	2,410	2,370	2,395	86,500	1,197.50
2008-05-01	2,290	2,330	2,275	2,315	75,200	1,157.50
2008-04-30	2,400	2,400	2,305	2,315	134,700	1,157.50
2008-04-28	2,265	2,480	2,245	2,450	308,600	1,225
2008-04-25	2,150	2,200	2,150	2,185	101,300	1,092.50
2008-04-24	2,180	2,180	2,105	2,110	209,800	1,055
2008-04-23	2,165	2,235	2,165	2,200	70,500	1,100
2008-04-22	2,175	2,175	2,145	2,165	76,400	1,082.50
2008-04-21	2,140	2,190	2,125	2,185	90,700	1,092.50
2008-04-18	2,085	2,110	2,060	2,085	78,800	1,042.50
2008-04-17	2,120	2,125	2,055	2,075	72,800	1,037.50
2008-04-16	1,980	2,050	1,979	2,050	102,000	1,025
2008-04-15	1,992	2,000	1,933	1,959	109,500	979.50
2008-04-14	1,960	1,975	1,944	1,962	144,000	981
2008-04-11	1,975	2,035	1,975	2,030	38,600	1,015
2008-04-10	2,020	2,030	1,985	1,999	57,400	999.50
2008-04-09	2,035	2,050	1,987	2,040	125,400	1,020
2008-04-08	2,095	2,100	2,050	2,060	187,800	1,030
2008-04-07	1,985	2,035	1,974	1,989	238,300	994.50
2008-04-04	2,060	2,070	2,010	2,025	187,900	1,012.50
2008-04-03	2,060	2,085	2,025	2,065	225,500	1,032.50
2008-04-02	2,055	2,075	2,050	2,065	125,100	1,032.50
2008-04-01	1,989	2,015	1,936	2,000	183,600	1,000
2008-03-31	1,924	1,994	1,908	1,988	295,500	994
2008-03-28	1,839	1,918	1,838	1,894	95,300	947
2008-03-27	1,880	1,890	1,840	1,869	192,800	934.50
2008-03-26	1,861	1,896	1,855	1,893	57,400	946.50
2008-03-25	1,819	1,860	1,795	1,858	143,200	929
2008-03-24	1,790	1,819	1,760	1,767	226,800	883.50
2008-03-21	1,778	1,809	1,736	1,787	194,800	893.50
2008-03-19	1,765	1,810	1,760	1,808	132,600	904
2008-03-18	1,673	1,745	1,650	1,745	111,100	872.50
2008-03-17	1,708	1,715	1,632	1,673	143,800	836.50
2008-03-14	1,819	1,836	1,746	1,768	298,000	884
2008-03-13	1,930	1,940	1,858	1,879	180,500	939.50
2008-03-12	2,095	2,095	1,901	1,911	141,700	955.50
2008-03-11	1,900	1,945	1,876	1,925	127,000	962.50
2008-03-10	1,958	1,958	1,909	1,938	124,800	969
2008-03-07	1,990	2,005	1,925	1,965	197,200	982.50
2008-03-06	2,020	2,095	1,999	2,030	149,600	1,015
2008-03-05	2,010	2,025	1,955	1,958	119,200	979
2008-03-04	2,035	2,070	1,965	2,010	225,100	1,005
2008-03-03	2,075	2,090	2,020	2,075	243,100	1,037.50
2008-02-29	2,270	2,270	2,140	2,180	172,400	1,090
2008-02-28	2,315	2,345	2,285	2,310	157,100	1,155
2008-02-27	2,325	2,360	2,300	2,315	164,200	1,157.50
2008-02-26	2,295	2,360	2,290	2,295	124,200	1,147.50
2008-02-25	2,365	2,395	2,315	2,335	182,900	1,167.50
2008-02-22	2,415	2,425	2,370	2,405	199,900	1,202.50
2008-02-21	2,435	2,490	2,405	2,480	138,400	1,240
2008-02-20	2,440	2,440	2,360	2,360	149,200	1,180
2008-02-19	2,450	2,455	2,400	2,440	161,900	1,220
2008-02-18	2,335	2,405	2,300	2,370	113,900	1,185
2008-02-15	2,255	2,325	2,230	2,305	197,500	1,152.50
2008-02-14	2,230	2,255	2,185	2,240	115,500	1,120
2008-02-13	2,105	2,240	2,100	2,210	277,800	1,105
2008-02-12	2,110	2,115	2,055	2,065	164,000	1,032.50
2008-02-08	2,270	2,290	2,150	2,165	255,900	1,082.50
2008-02-07	2,150	2,240	2,125	2,200	196,800	1,100
2008-02-06	2,090	2,220	2,070	2,190	266,100	1,095
2008-02-05	2,370	2,385	2,125	2,200	574,200	1,100
2008-02-04	2,420	2,445	2,375	2,430	215,800	1,215
2008-02-01	2,350	2,440	2,310	2,315	363,200	1,157.50
2008-01-31	2,125	2,450	2,105	2,300	746,800	1,150
2008-01-30	2,460	2,495	2,125	2,130	410,200	1,065
2008-01-29	2,370	2,520	2,360	2,450	159,700	1,225
2008-01-28	2,455	2,495	2,330	2,370	221,500	1,185
2008-01-25	2,360	2,495	2,335	2,495	146,100	1,247.50
2008-01-24	2,270	2,315	2,235	2,280	165,400	1,140
2008-01-23	2,410	2,410	2,160	2,220	277,800	1,110
2008-01-22	2,165	2,245	2,120	2,170	209,400	1,085
2008-01-21	2,360	2,400	2,210	2,230	219,800	1,115
2008-01-18	2,295	2,400	2,215	2,335	367,300	1,167.50
2008-01-17	2,305	2,400	2,100	2,295	424,000	1,147.50
2008-01-16	2,345	2,485	2,310	2,325	285,200	1,162.50
2008-01-15	2,700	2,700	2,405	2,470	309,300	1,235
2008-01-11	2,780	2,780	2,650	2,700	119,400	1,350
2008-01-10	2,870	2,900	2,750	2,765	140,300	1,382.50
2008-01-09	2,780	2,810	2,700	2,770	236,900	1,385
2008-01-08	2,905	2,920	2,795	2,850	241,300	1,425
2008-01-07	2,930	2,995	2,865	2,940	106,200	1,470
2008-01-04	2,970	3,000	2,880	2,910	65,900	1,455

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