7220 武蔵精密工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,0552,0552,0082,02142,0002,021
2010-12-292,0352,0552,0282,04048,1002,040
2010-12-282,0632,0782,0452,05257,3002,052
2010-12-272,0132,0572,0132,05746,9002,057
2010-12-242,0102,0322,0102,01272,1002,012
2010-12-222,0582,0902,0082,010125,3002,010
2010-12-212,0452,0671,9802,053178,9002,053
2010-12-202,1162,1222,0242,046258,9002,046
2010-12-172,1302,1482,0892,115200,0002,115
2010-12-162,1822,1932,1362,143134,2002,143
2010-12-152,1792,1932,1582,19358,7002,193
2010-12-142,1432,1782,1342,16546,0002,165
2010-12-132,1012,1552,0882,15357,6002,153
2010-12-102,1502,1612,1052,10879,1002,108
2010-12-092,1602,1722,1002,14076,8002,140
2010-12-082,1422,1722,1422,16080,5002,160
2010-12-072,1652,1692,1172,16857,2002,168
2010-12-062,1702,1782,1392,16058,0002,160
2010-12-032,1232,1452,1102,11650,4002,116
2010-12-022,1002,1232,0862,12369,0002,123
2010-12-012,0712,0932,0402,07876,5002,078
2010-11-302,1202,1432,0592,05983,4002,059
2010-11-292,1022,1792,1022,13058,6002,130
2010-11-262,1552,1562,1052,11860,2002,118
2010-11-252,1392,1752,1172,15691,5002,156
2010-11-242,0722,1252,0532,12486,7002,124
2010-11-222,1152,1272,0912,10384,2002,103
2010-11-192,1592,1592,0822,091112,6002,091
2010-11-182,1302,1362,1082,133145,6002,133
2010-11-172,0562,1212,0562,09293,0002,092
2010-11-162,0862,0882,0482,06181,4002,061
2010-11-152,0952,0952,0082,060118,8002,060
2010-11-122,0572,0942,0322,050134,0002,050
2010-11-112,0732,0852,0252,057170,4002,057
2010-11-102,0502,1042,0322,095134,0002,095
2010-11-092,0282,0702,0052,02291,4002,022
2010-11-081,9882,0571,9762,054126,1002,054
2010-11-051,9351,9801,9351,95386,5001,953
2010-11-041,8911,9341,8891,89646,9001,896
2010-11-021,9111,9221,8561,861113,9001,861
2010-11-011,9112,0001,9001,950196,6001,950
2010-10-291,9951,9951,8971,917125,4001,917
2010-10-282,0042,0401,9561,980114,6001,980
2010-10-271,9502,0271,9472,004121,9002,004
2010-10-261,9241,9481,9061,924125,6001,924
2010-10-251,9221,9291,9011,92461,8001,924
2010-10-221,9331,9371,9061,93145,4001,931
2010-10-211,9351,9411,8921,92059,0001,920
2010-10-201,9241,9461,9061,93468,1001,934
2010-10-191,9081,9801,9081,96472,6001,964
2010-10-181,9021,9501,8811,90870,7001,908
2010-10-151,9221,9221,8681,90564,5001,905
2010-10-141,9001,9551,8961,913160,3001,913
2010-10-131,8241,8831,8141,87495,3001,874
2010-10-121,8621,8901,8061,81870,9001,818
2010-10-081,8601,8941,8411,84964,0001,849
2010-10-071,9221,9351,8571,88564,5001,885
2010-10-061,9481,9481,9071,92257,6001,922
2010-10-051,9031,9371,8831,91385,7001,913
2010-10-041,9521,9701,9121,91849,7001,918
2010-10-011,9711,9711,9301,93490,6001,934
2010-09-301,9712,0051,9551,95634,6001,956
2010-09-291,9592,0061,9481,99354,9001,993
2010-09-281,9812,0161,9651,97229,3001,972
2010-09-271,9591,9961,9431,99645,7001,996
2010-09-241,9321,9891,9141,92048,4001,920
2010-09-222,0312,0311,9651,97262,1001,972
2010-09-212,0522,0652,0012,00570,6002,005
2010-09-172,0182,0682,0042,05340,1002,053
2010-09-161,9782,0241,9702,01870,7002,018
2010-09-151,9451,9791,9141,96761,2001,967
2010-09-141,9361,9511,9281,93421,8001,934
2010-09-131,9611,9851,9411,94856,5001,948
2010-09-101,9511,9751,9341,95578,6001,955
2010-09-091,9001,9351,8901,91065,3001,910
2010-09-081,8851,9031,8741,90028,8001,900
2010-09-071,9901,9901,9321,95349,4001,953
2010-09-061,9501,9881,9371,98351,1001,983
2010-09-031,8871,9331,8471,89748,1001,897
2010-09-021,8571,8961,8321,88671,0001,886
2010-09-011,8211,8351,7921,80784,8001,807
2010-08-311,8601,9141,8421,84747,1001,847
2010-08-301,9001,9451,8901,900107,2001,900
2010-08-271,7611,8811,7521,86785,6001,867
2010-08-261,7301,7871,7161,787114,2001,787
2010-08-251,7501,7721,7271,751184,8001,751
2010-08-241,7951,8101,7721,78082,7001,780
2010-08-231,8961,8961,8231,82753,0001,827
2010-08-201,9331,9341,8901,90062,3001,900
2010-08-191,8891,9251,8751,90981,9001,909
2010-08-181,8601,8881,8461,86964,5001,869
2010-08-171,8271,8551,8051,83756,0001,837
2010-08-161,8121,8121,7691,80140,7001,801
2010-08-131,7651,8301,7401,82079,9001,820
2010-08-121,6861,7591,6861,75466,3001,754
2010-08-111,8221,8321,7601,766111,6001,766
2010-08-101,8691,8801,8471,86238,3001,862
2010-08-091,8861,8981,8591,87538,4001,875
2010-08-061,8751,9431,8751,92660,9001,926
2010-08-051,8911,9101,8841,91031,5001,910
2010-08-041,9111,9201,8431,864113,2001,864
2010-08-031,9831,9881,9221,938120,5001,938
2010-08-021,9102,0551,8882,010226,5002,010
2010-07-301,8201,8261,7771,78886,9001,788
2010-07-291,8221,8471,8101,82497,4001,824
2010-07-281,8181,8691,7861,861102,9001,861
2010-07-271,7551,8021,7551,79979,8001,799
2010-07-261,7621,7801,7451,75547,9001,755
2010-07-231,7531,7851,7221,756123,5001,756
2010-07-221,7201,7311,6811,69590,6001,695
2010-07-211,7911,7911,7491,75372,5001,753
2010-07-201,7841,7961,7531,75693,4001,756
2010-07-161,8231,8261,7711,78498,5001,784
2010-07-151,8271,8471,8081,81271,3001,812
2010-07-141,8351,8801,8241,857107,1001,857
2010-07-131,8771,9121,8071,808112,5001,808
2010-07-121,8651,9291,8591,879176,1001,879
2010-07-091,8601,8791,8421,87686,3001,876
2010-07-081,8401,8531,8101,82977,9001,829
2010-07-071,8141,8261,7741,79168,3001,791
2010-07-061,7861,8181,7611,814110,2001,814
2010-07-051,8031,8401,8001,81357,2001,813
2010-07-021,8101,8641,8101,81969,7001,819
2010-07-011,8601,8721,8031,80892,1001,808
2010-06-301,9131,9461,8841,89093,7001,890
2010-06-291,9742,0321,9501,97383,9001,973
2010-06-281,9792,0341,9711,99453,7001,994
2010-06-252,0212,0371,9581,980147,7001,980
2010-06-242,1552,1552,0662,08768,1002,087
2010-06-232,1012,1392,0762,11663,1002,116
2010-06-222,1122,1542,1122,14473,8002,144
2010-06-212,1562,2372,1462,178149,1002,178
2010-06-182,1212,1212,0222,106135,3002,106
2010-06-172,0802,1362,0592,128154,8002,128
2010-06-162,0032,0622,0002,054104,9002,054
2010-06-152,0052,0101,9721,97475,2001,974
2010-06-141,9191,9801,9171,97270,7001,972
2010-06-111,9201,9271,8721,88491,4001,884
2010-06-101,8871,8891,8221,88465,0001,884
2010-06-091,9201,9291,8301,859158,5001,859
2010-06-081,9311,9671,9241,932105,1001,932
2010-06-071,9061,9921,8921,972166,8001,972
2010-06-041,9551,9551,9141,946124,3001,946
2010-06-031,9501,9601,9171,948130,6001,948
2010-06-021,9421,9511,8881,900113,4001,900
2010-06-012,0622,0621,9701,98768,4001,987
2010-05-311,9662,0321,9462,012115,1002,012
2010-05-281,9301,9891,8501,935190,6001,935
2010-05-271,8501,9461,8251,926115,5001,926
2010-05-261,9571,9571,8161,893146,7001,893
2010-05-251,9561,9741,8791,89778,9001,897
2010-05-241,9862,0071,9261,98685,6001,986
2010-05-211,9861,9861,9221,96589,0001,965
2010-05-202,0962,1202,0152,02291,0002,022
2010-05-192,0802,1472,0282,13889,7002,138
2010-05-182,1612,1632,0502,08483,8002,084
2010-05-172,1862,2142,1032,112112,5002,112
2010-05-142,2302,2822,2052,236105,4002,236
2010-05-132,2522,3002,1842,283141,7002,283
2010-05-122,1892,3192,1892,252188,0002,252
2010-05-112,2242,2332,1552,158110,2002,158
2010-05-102,2022,2302,1772,180187,6002,180
2010-05-072,2402,2992,1952,202233,0002,202
2010-05-062,2462,3502,2352,335254,9002,335
2010-04-302,2102,4142,2012,346305,6002,346
2010-04-282,0502,1472,0422,110216,9002,110
2010-04-272,1342,1772,0802,141343,5002,141
2010-04-262,1552,2102,1382,184219,5002,184
2010-04-232,0992,1132,0662,105126,2002,105
2010-04-222,0412,0912,0302,081208,1002,081
2010-04-212,1002,1002,0422,051182,3002,051
2010-04-202,0102,0731,9982,052174,4002,052
2010-04-191,9602,0351,9601,990186,4001,990
2010-04-161,9552,0201,9332,010278,3002,010
2010-04-151,9601,9611,9191,92891,5001,928
2010-04-141,8821,9551,8601,949201,8001,949
2010-04-131,8811,8831,8191,842168,0001,842
2010-04-121,9301,9401,8821,895113,2001,895
2010-04-091,9021,9281,9021,91379,2001,913
2010-04-081,9611,9711,9051,907129,6001,907
2010-04-071,9901,9951,9671,97345,7001,973
2010-04-062,0502,0501,9631,97786,2001,977
2010-04-051,9522,0311,9522,024110,5002,024
2010-04-022,0002,0001,9451,94982,0001,949
2010-04-011,9651,9961,9581,99148,1001,991
2010-03-311,9791,9931,9721,99134,4001,991
2010-03-301,9851,9941,9551,99450,5001,994
2010-03-291,9261,9971,9181,98562,0001,985
2010-03-261,8791,9291,8611,926111,2001,926
2010-03-251,8801,8981,8441,864101,4001,864
2010-03-241,8961,9081,8611,873149,7001,873
2010-03-231,9211,9271,8911,91090,1001,910
2010-03-191,9321,9761,9211,93579,7001,935
2010-03-181,9131,9611,9131,95381,4001,953
2010-03-171,9291,9291,9001,91341,9001,913
2010-03-161,9191,9301,8931,92166,6001,921
2010-03-151,9281,9281,8881,91861,2001,918
2010-03-121,8701,9031,8621,89972,7001,899
2010-03-111,8891,8901,8511,875127,2001,875
2010-03-101,8521,8781,8461,85986,7001,859
2010-03-091,8901,8901,8521,884141,9001,884
2010-03-081,8501,8751,8301,872157,8001,872
2010-03-051,7501,8001,7401,795133,0001,795
2010-03-041,7171,7281,7031,71056,6001,710
2010-03-031,7361,7361,6911,70887,8001,708
2010-03-021,7111,7181,6831,70078,7001,700
2010-03-011,7311,7311,6991,70980,4001,709
2010-02-261,6901,7201,6831,691118,4001,691
2010-02-251,7501,7501,7151,73078,7001,730
2010-02-241,7551,7571,7101,73788,9001,737
2010-02-231,8021,8181,7441,765343,3001,765
2010-02-221,8221,8661,8221,84283,5001,842
2010-02-191,8961,8991,8071,815112,3001,815
2010-02-181,8791,8991,8661,89695,3001,896
2010-02-171,9081,9081,8541,88477,7001,884
2010-02-161,9101,9301,8431,86988,2001,869
2010-02-151,9051,9231,8701,909105,3001,909
2010-02-121,8751,8791,8201,874105,0001,874
2010-02-101,9001,9001,8411,84168,6001,841
2010-02-091,8251,8451,8051,832140,8001,832
2010-02-081,8401,8831,8401,865105,5001,865
2010-02-051,8751,9001,8361,862141,8001,862
2010-02-041,9101,9531,8951,949142,7001,949
2010-02-031,9201,9461,8651,940182,3001,940
2010-02-021,8631,9161,8411,906161,3001,906
2010-02-011,9001,9001,8021,823215,4001,823
2010-01-291,9482,0091,9092,000129,0002,000
2010-01-281,8871,9401,8551,940132,8001,940
2010-01-271,9401,9701,8721,886166,3001,886
2010-01-261,9702,0191,9621,964164,7001,964
2010-01-251,9701,9911,9531,960106,0001,960
2010-01-222,0012,0401,9652,012174,4002,012
2010-01-212,0222,1002,0022,07594,9002,075
2010-01-202,0502,0502,0302,04574,4002,045
2010-01-192,0402,0402,0122,02652,1002,026
2010-01-182,0072,0401,9862,03374,8002,033
2010-01-152,0552,0552,0082,01383,8002,013
2010-01-141,9942,0721,9732,059121,9002,059
2010-01-132,0002,0381,9902,01093,2002,010
2010-01-122,0012,0531,9892,05081,2002,050
2010-01-081,9622,0301,9622,00198,5002,001
2010-01-072,0332,0481,9771,98296,8001,982
2010-01-062,1002,1002,0112,030141,2002,030
2010-01-052,1202,1232,0612,065108,6002,065
2010-01-042,1502,1502,1102,11877,2002,118

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