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
2010-12-30	2,055	2,055	2,008	2,021	42,000	2,021
2010-12-29	2,035	2,055	2,028	2,040	48,100	2,040
2010-12-28	2,063	2,078	2,045	2,052	57,300	2,052
2010-12-27	2,013	2,057	2,013	2,057	46,900	2,057
2010-12-24	2,010	2,032	2,010	2,012	72,100	2,012
2010-12-22	2,058	2,090	2,008	2,010	125,300	2,010
2010-12-21	2,045	2,067	1,980	2,053	178,900	2,053
2010-12-20	2,116	2,122	2,024	2,046	258,900	2,046
2010-12-17	2,130	2,148	2,089	2,115	200,000	2,115
2010-12-16	2,182	2,193	2,136	2,143	134,200	2,143
2010-12-15	2,179	2,193	2,158	2,193	58,700	2,193
2010-12-14	2,143	2,178	2,134	2,165	46,000	2,165
2010-12-13	2,101	2,155	2,088	2,153	57,600	2,153
2010-12-10	2,150	2,161	2,105	2,108	79,100	2,108
2010-12-09	2,160	2,172	2,100	2,140	76,800	2,140
2010-12-08	2,142	2,172	2,142	2,160	80,500	2,160
2010-12-07	2,165	2,169	2,117	2,168	57,200	2,168
2010-12-06	2,170	2,178	2,139	2,160	58,000	2,160
2010-12-03	2,123	2,145	2,110	2,116	50,400	2,116
2010-12-02	2,100	2,123	2,086	2,123	69,000	2,123
2010-12-01	2,071	2,093	2,040	2,078	76,500	2,078
2010-11-30	2,120	2,143	2,059	2,059	83,400	2,059
2010-11-29	2,102	2,179	2,102	2,130	58,600	2,130
2010-11-26	2,155	2,156	2,105	2,118	60,200	2,118
2010-11-25	2,139	2,175	2,117	2,156	91,500	2,156
2010-11-24	2,072	2,125	2,053	2,124	86,700	2,124
2010-11-22	2,115	2,127	2,091	2,103	84,200	2,103
2010-11-19	2,159	2,159	2,082	2,091	112,600	2,091
2010-11-18	2,130	2,136	2,108	2,133	145,600	2,133
2010-11-17	2,056	2,121	2,056	2,092	93,000	2,092
2010-11-16	2,086	2,088	2,048	2,061	81,400	2,061
2010-11-15	2,095	2,095	2,008	2,060	118,800	2,060
2010-11-12	2,057	2,094	2,032	2,050	134,000	2,050
2010-11-11	2,073	2,085	2,025	2,057	170,400	2,057
2010-11-10	2,050	2,104	2,032	2,095	134,000	2,095
2010-11-09	2,028	2,070	2,005	2,022	91,400	2,022
2010-11-08	1,988	2,057	1,976	2,054	126,100	2,054
2010-11-05	1,935	1,980	1,935	1,953	86,500	1,953
2010-11-04	1,891	1,934	1,889	1,896	46,900	1,896
2010-11-02	1,911	1,922	1,856	1,861	113,900	1,861
2010-11-01	1,911	2,000	1,900	1,950	196,600	1,950
2010-10-29	1,995	1,995	1,897	1,917	125,400	1,917
2010-10-28	2,004	2,040	1,956	1,980	114,600	1,980
2010-10-27	1,950	2,027	1,947	2,004	121,900	2,004
2010-10-26	1,924	1,948	1,906	1,924	125,600	1,924
2010-10-25	1,922	1,929	1,901	1,924	61,800	1,924
2010-10-22	1,933	1,937	1,906	1,931	45,400	1,931
2010-10-21	1,935	1,941	1,892	1,920	59,000	1,920
2010-10-20	1,924	1,946	1,906	1,934	68,100	1,934
2010-10-19	1,908	1,980	1,908	1,964	72,600	1,964
2010-10-18	1,902	1,950	1,881	1,908	70,700	1,908
2010-10-15	1,922	1,922	1,868	1,905	64,500	1,905
2010-10-14	1,900	1,955	1,896	1,913	160,300	1,913
2010-10-13	1,824	1,883	1,814	1,874	95,300	1,874
2010-10-12	1,862	1,890	1,806	1,818	70,900	1,818
2010-10-08	1,860	1,894	1,841	1,849	64,000	1,849
2010-10-07	1,922	1,935	1,857	1,885	64,500	1,885
2010-10-06	1,948	1,948	1,907	1,922	57,600	1,922
2010-10-05	1,903	1,937	1,883	1,913	85,700	1,913
2010-10-04	1,952	1,970	1,912	1,918	49,700	1,918
2010-10-01	1,971	1,971	1,930	1,934	90,600	1,934
2010-09-30	1,971	2,005	1,955	1,956	34,600	1,956
2010-09-29	1,959	2,006	1,948	1,993	54,900	1,993
2010-09-28	1,981	2,016	1,965	1,972	29,300	1,972
2010-09-27	1,959	1,996	1,943	1,996	45,700	1,996
2010-09-24	1,932	1,989	1,914	1,920	48,400	1,920
2010-09-22	2,031	2,031	1,965	1,972	62,100	1,972
2010-09-21	2,052	2,065	2,001	2,005	70,600	2,005
2010-09-17	2,018	2,068	2,004	2,053	40,100	2,053
2010-09-16	1,978	2,024	1,970	2,018	70,700	2,018
2010-09-15	1,945	1,979	1,914	1,967	61,200	1,967
2010-09-14	1,936	1,951	1,928	1,934	21,800	1,934
2010-09-13	1,961	1,985	1,941	1,948	56,500	1,948
2010-09-10	1,951	1,975	1,934	1,955	78,600	1,955
2010-09-09	1,900	1,935	1,890	1,910	65,300	1,910
2010-09-08	1,885	1,903	1,874	1,900	28,800	1,900
2010-09-07	1,990	1,990	1,932	1,953	49,400	1,953
2010-09-06	1,950	1,988	1,937	1,983	51,100	1,983
2010-09-03	1,887	1,933	1,847	1,897	48,100	1,897
2010-09-02	1,857	1,896	1,832	1,886	71,000	1,886
2010-09-01	1,821	1,835	1,792	1,807	84,800	1,807
2010-08-31	1,860	1,914	1,842	1,847	47,100	1,847
2010-08-30	1,900	1,945	1,890	1,900	107,200	1,900
2010-08-27	1,761	1,881	1,752	1,867	85,600	1,867
2010-08-26	1,730	1,787	1,716	1,787	114,200	1,787
2010-08-25	1,750	1,772	1,727	1,751	184,800	1,751
2010-08-24	1,795	1,810	1,772	1,780	82,700	1,780
2010-08-23	1,896	1,896	1,823	1,827	53,000	1,827
2010-08-20	1,933	1,934	1,890	1,900	62,300	1,900
2010-08-19	1,889	1,925	1,875	1,909	81,900	1,909
2010-08-18	1,860	1,888	1,846	1,869	64,500	1,869
2010-08-17	1,827	1,855	1,805	1,837	56,000	1,837
2010-08-16	1,812	1,812	1,769	1,801	40,700	1,801
2010-08-13	1,765	1,830	1,740	1,820	79,900	1,820
2010-08-12	1,686	1,759	1,686	1,754	66,300	1,754
2010-08-11	1,822	1,832	1,760	1,766	111,600	1,766
2010-08-10	1,869	1,880	1,847	1,862	38,300	1,862
2010-08-09	1,886	1,898	1,859	1,875	38,400	1,875
2010-08-06	1,875	1,943	1,875	1,926	60,900	1,926
2010-08-05	1,891	1,910	1,884	1,910	31,500	1,910
2010-08-04	1,911	1,920	1,843	1,864	113,200	1,864
2010-08-03	1,983	1,988	1,922	1,938	120,500	1,938
2010-08-02	1,910	2,055	1,888	2,010	226,500	2,010
2010-07-30	1,820	1,826	1,777	1,788	86,900	1,788
2010-07-29	1,822	1,847	1,810	1,824	97,400	1,824
2010-07-28	1,818	1,869	1,786	1,861	102,900	1,861
2010-07-27	1,755	1,802	1,755	1,799	79,800	1,799
2010-07-26	1,762	1,780	1,745	1,755	47,900	1,755
2010-07-23	1,753	1,785	1,722	1,756	123,500	1,756
2010-07-22	1,720	1,731	1,681	1,695	90,600	1,695
2010-07-21	1,791	1,791	1,749	1,753	72,500	1,753
2010-07-20	1,784	1,796	1,753	1,756	93,400	1,756
2010-07-16	1,823	1,826	1,771	1,784	98,500	1,784
2010-07-15	1,827	1,847	1,808	1,812	71,300	1,812
2010-07-14	1,835	1,880	1,824	1,857	107,100	1,857
2010-07-13	1,877	1,912	1,807	1,808	112,500	1,808
2010-07-12	1,865	1,929	1,859	1,879	176,100	1,879
2010-07-09	1,860	1,879	1,842	1,876	86,300	1,876
2010-07-08	1,840	1,853	1,810	1,829	77,900	1,829
2010-07-07	1,814	1,826	1,774	1,791	68,300	1,791
2010-07-06	1,786	1,818	1,761	1,814	110,200	1,814
2010-07-05	1,803	1,840	1,800	1,813	57,200	1,813
2010-07-02	1,810	1,864	1,810	1,819	69,700	1,819
2010-07-01	1,860	1,872	1,803	1,808	92,100	1,808
2010-06-30	1,913	1,946	1,884	1,890	93,700	1,890
2010-06-29	1,974	2,032	1,950	1,973	83,900	1,973
2010-06-28	1,979	2,034	1,971	1,994	53,700	1,994
2010-06-25	2,021	2,037	1,958	1,980	147,700	1,980
2010-06-24	2,155	2,155	2,066	2,087	68,100	2,087
2010-06-23	2,101	2,139	2,076	2,116	63,100	2,116
2010-06-22	2,112	2,154	2,112	2,144	73,800	2,144
2010-06-21	2,156	2,237	2,146	2,178	149,100	2,178
2010-06-18	2,121	2,121	2,022	2,106	135,300	2,106
2010-06-17	2,080	2,136	2,059	2,128	154,800	2,128
2010-06-16	2,003	2,062	2,000	2,054	104,900	2,054
2010-06-15	2,005	2,010	1,972	1,974	75,200	1,974
2010-06-14	1,919	1,980	1,917	1,972	70,700	1,972
2010-06-11	1,920	1,927	1,872	1,884	91,400	1,884
2010-06-10	1,887	1,889	1,822	1,884	65,000	1,884
2010-06-09	1,920	1,929	1,830	1,859	158,500	1,859
2010-06-08	1,931	1,967	1,924	1,932	105,100	1,932
2010-06-07	1,906	1,992	1,892	1,972	166,800	1,972
2010-06-04	1,955	1,955	1,914	1,946	124,300	1,946
2010-06-03	1,950	1,960	1,917	1,948	130,600	1,948
2010-06-02	1,942	1,951	1,888	1,900	113,400	1,900
2010-06-01	2,062	2,062	1,970	1,987	68,400	1,987
2010-05-31	1,966	2,032	1,946	2,012	115,100	2,012
2010-05-28	1,930	1,989	1,850	1,935	190,600	1,935
2010-05-27	1,850	1,946	1,825	1,926	115,500	1,926
2010-05-26	1,957	1,957	1,816	1,893	146,700	1,893
2010-05-25	1,956	1,974	1,879	1,897	78,900	1,897
2010-05-24	1,986	2,007	1,926	1,986	85,600	1,986
2010-05-21	1,986	1,986	1,922	1,965	89,000	1,965
2010-05-20	2,096	2,120	2,015	2,022	91,000	2,022
2010-05-19	2,080	2,147	2,028	2,138	89,700	2,138
2010-05-18	2,161	2,163	2,050	2,084	83,800	2,084
2010-05-17	2,186	2,214	2,103	2,112	112,500	2,112
2010-05-14	2,230	2,282	2,205	2,236	105,400	2,236
2010-05-13	2,252	2,300	2,184	2,283	141,700	2,283
2010-05-12	2,189	2,319	2,189	2,252	188,000	2,252
2010-05-11	2,224	2,233	2,155	2,158	110,200	2,158
2010-05-10	2,202	2,230	2,177	2,180	187,600	2,180
2010-05-07	2,240	2,299	2,195	2,202	233,000	2,202
2010-05-06	2,246	2,350	2,235	2,335	254,900	2,335
2010-04-30	2,210	2,414	2,201	2,346	305,600	2,346
2010-04-28	2,050	2,147	2,042	2,110	216,900	2,110
2010-04-27	2,134	2,177	2,080	2,141	343,500	2,141
2010-04-26	2,155	2,210	2,138	2,184	219,500	2,184
2010-04-23	2,099	2,113	2,066	2,105	126,200	2,105
2010-04-22	2,041	2,091	2,030	2,081	208,100	2,081
2010-04-21	2,100	2,100	2,042	2,051	182,300	2,051
2010-04-20	2,010	2,073	1,998	2,052	174,400	2,052
2010-04-19	1,960	2,035	1,960	1,990	186,400	1,990
2010-04-16	1,955	2,020	1,933	2,010	278,300	2,010
2010-04-15	1,960	1,961	1,919	1,928	91,500	1,928
2010-04-14	1,882	1,955	1,860	1,949	201,800	1,949
2010-04-13	1,881	1,883	1,819	1,842	168,000	1,842
2010-04-12	1,930	1,940	1,882	1,895	113,200	1,895
2010-04-09	1,902	1,928	1,902	1,913	79,200	1,913
2010-04-08	1,961	1,971	1,905	1,907	129,600	1,907
2010-04-07	1,990	1,995	1,967	1,973	45,700	1,973
2010-04-06	2,050	2,050	1,963	1,977	86,200	1,977
2010-04-05	1,952	2,031	1,952	2,024	110,500	2,024
2010-04-02	2,000	2,000	1,945	1,949	82,000	1,949
2010-04-01	1,965	1,996	1,958	1,991	48,100	1,991
2010-03-31	1,979	1,993	1,972	1,991	34,400	1,991
2010-03-30	1,985	1,994	1,955	1,994	50,500	1,994
2010-03-29	1,926	1,997	1,918	1,985	62,000	1,985
2010-03-26	1,879	1,929	1,861	1,926	111,200	1,926
2010-03-25	1,880	1,898	1,844	1,864	101,400	1,864
2010-03-24	1,896	1,908	1,861	1,873	149,700	1,873
2010-03-23	1,921	1,927	1,891	1,910	90,100	1,910
2010-03-19	1,932	1,976	1,921	1,935	79,700	1,935
2010-03-18	1,913	1,961	1,913	1,953	81,400	1,953
2010-03-17	1,929	1,929	1,900	1,913	41,900	1,913
2010-03-16	1,919	1,930	1,893	1,921	66,600	1,921
2010-03-15	1,928	1,928	1,888	1,918	61,200	1,918
2010-03-12	1,870	1,903	1,862	1,899	72,700	1,899
2010-03-11	1,889	1,890	1,851	1,875	127,200	1,875
2010-03-10	1,852	1,878	1,846	1,859	86,700	1,859
2010-03-09	1,890	1,890	1,852	1,884	141,900	1,884
2010-03-08	1,850	1,875	1,830	1,872	157,800	1,872
2010-03-05	1,750	1,800	1,740	1,795	133,000	1,795
2010-03-04	1,717	1,728	1,703	1,710	56,600	1,710
2010-03-03	1,736	1,736	1,691	1,708	87,800	1,708
2010-03-02	1,711	1,718	1,683	1,700	78,700	1,700
2010-03-01	1,731	1,731	1,699	1,709	80,400	1,709
2010-02-26	1,690	1,720	1,683	1,691	118,400	1,691
2010-02-25	1,750	1,750	1,715	1,730	78,700	1,730
2010-02-24	1,755	1,757	1,710	1,737	88,900	1,737
2010-02-23	1,802	1,818	1,744	1,765	343,300	1,765
2010-02-22	1,822	1,866	1,822	1,842	83,500	1,842
2010-02-19	1,896	1,899	1,807	1,815	112,300	1,815
2010-02-18	1,879	1,899	1,866	1,896	95,300	1,896
2010-02-17	1,908	1,908	1,854	1,884	77,700	1,884
2010-02-16	1,910	1,930	1,843	1,869	88,200	1,869
2010-02-15	1,905	1,923	1,870	1,909	105,300	1,909
2010-02-12	1,875	1,879	1,820	1,874	105,000	1,874
2010-02-10	1,900	1,900	1,841	1,841	68,600	1,841
2010-02-09	1,825	1,845	1,805	1,832	140,800	1,832
2010-02-08	1,840	1,883	1,840	1,865	105,500	1,865
2010-02-05	1,875	1,900	1,836	1,862	141,800	1,862
2010-02-04	1,910	1,953	1,895	1,949	142,700	1,949
2010-02-03	1,920	1,946	1,865	1,940	182,300	1,940
2010-02-02	1,863	1,916	1,841	1,906	161,300	1,906
2010-02-01	1,900	1,900	1,802	1,823	215,400	1,823
2010-01-29	1,948	2,009	1,909	2,000	129,000	2,000
2010-01-28	1,887	1,940	1,855	1,940	132,800	1,940
2010-01-27	1,940	1,970	1,872	1,886	166,300	1,886
2010-01-26	1,970	2,019	1,962	1,964	164,700	1,964
2010-01-25	1,970	1,991	1,953	1,960	106,000	1,960
2010-01-22	2,001	2,040	1,965	2,012	174,400	2,012
2010-01-21	2,022	2,100	2,002	2,075	94,900	2,075
2010-01-20	2,050	2,050	2,030	2,045	74,400	2,045
2010-01-19	2,040	2,040	2,012	2,026	52,100	2,026
2010-01-18	2,007	2,040	1,986	2,033	74,800	2,033
2010-01-15	2,055	2,055	2,008	2,013	83,800	2,013
2010-01-14	1,994	2,072	1,973	2,059	121,900	2,059
2010-01-13	2,000	2,038	1,990	2,010	93,200	2,010
2010-01-12	2,001	2,053	1,989	2,050	81,200	2,050
2010-01-08	1,962	2,030	1,962	2,001	98,500	2,001
2010-01-07	2,033	2,048	1,977	1,982	96,800	1,982
2010-01-06	2,100	2,100	2,011	2,030	141,200	2,030
2010-01-05	2,120	2,123	2,061	2,065	108,600	2,065
2010-01-04	2,150	2,150	2,110	2,118	77,200	2,118

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