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	1,010.50
2010-12-29	2,035	2,055	2,028	2,040	48,100	1,020
2010-12-28	2,063	2,078	2,045	2,052	57,300	1,026
2010-12-27	2,013	2,057	2,013	2,057	46,900	1,028.50
2010-12-24	2,010	2,032	2,010	2,012	72,100	1,006
2010-12-22	2,058	2,090	2,008	2,010	125,300	1,005
2010-12-21	2,045	2,067	1,980	2,053	178,900	1,026.50
2010-12-20	2,116	2,122	2,024	2,046	258,900	1,023
2010-12-17	2,130	2,148	2,089	2,115	200,000	1,057.50
2010-12-16	2,182	2,193	2,136	2,143	134,200	1,071.50
2010-12-15	2,179	2,193	2,158	2,193	58,700	1,096.50
2010-12-14	2,143	2,178	2,134	2,165	46,000	1,082.50
2010-12-13	2,101	2,155	2,088	2,153	57,600	1,076.50
2010-12-10	2,150	2,161	2,105	2,108	79,100	1,054
2010-12-09	2,160	2,172	2,100	2,140	76,800	1,070
2010-12-08	2,142	2,172	2,142	2,160	80,500	1,080
2010-12-07	2,165	2,169	2,117	2,168	57,200	1,084
2010-12-06	2,170	2,178	2,139	2,160	58,000	1,080
2010-12-03	2,123	2,145	2,110	2,116	50,400	1,058
2010-12-02	2,100	2,123	2,086	2,123	69,000	1,061.50
2010-12-01	2,071	2,093	2,040	2,078	76,500	1,039
2010-11-30	2,120	2,143	2,059	2,059	83,400	1,029.50
2010-11-29	2,102	2,179	2,102	2,130	58,600	1,065
2010-11-26	2,155	2,156	2,105	2,118	60,200	1,059
2010-11-25	2,139	2,175	2,117	2,156	91,500	1,078
2010-11-24	2,072	2,125	2,053	2,124	86,700	1,062
2010-11-22	2,115	2,127	2,091	2,103	84,200	1,051.50
2010-11-19	2,159	2,159	2,082	2,091	112,600	1,045.50
2010-11-18	2,130	2,136	2,108	2,133	145,600	1,066.50
2010-11-17	2,056	2,121	2,056	2,092	93,000	1,046
2010-11-16	2,086	2,088	2,048	2,061	81,400	1,030.50
2010-11-15	2,095	2,095	2,008	2,060	118,800	1,030
2010-11-12	2,057	2,094	2,032	2,050	134,000	1,025
2010-11-11	2,073	2,085	2,025	2,057	170,400	1,028.50
2010-11-10	2,050	2,104	2,032	2,095	134,000	1,047.50
2010-11-09	2,028	2,070	2,005	2,022	91,400	1,011
2010-11-08	1,988	2,057	1,976	2,054	126,100	1,027
2010-11-05	1,935	1,980	1,935	1,953	86,500	976.50
2010-11-04	1,891	1,934	1,889	1,896	46,900	948
2010-11-02	1,911	1,922	1,856	1,861	113,900	930.50
2010-11-01	1,911	2,000	1,900	1,950	196,600	975
2010-10-29	1,995	1,995	1,897	1,917	125,400	958.50
2010-10-28	2,004	2,040	1,956	1,980	114,600	990
2010-10-27	1,950	2,027	1,947	2,004	121,900	1,002
2010-10-26	1,924	1,948	1,906	1,924	125,600	962
2010-10-25	1,922	1,929	1,901	1,924	61,800	962
2010-10-22	1,933	1,937	1,906	1,931	45,400	965.50
2010-10-21	1,935	1,941	1,892	1,920	59,000	960
2010-10-20	1,924	1,946	1,906	1,934	68,100	967
2010-10-19	1,908	1,980	1,908	1,964	72,600	982
2010-10-18	1,902	1,950	1,881	1,908	70,700	954
2010-10-15	1,922	1,922	1,868	1,905	64,500	952.50
2010-10-14	1,900	1,955	1,896	1,913	160,300	956.50
2010-10-13	1,824	1,883	1,814	1,874	95,300	937
2010-10-12	1,862	1,890	1,806	1,818	70,900	909
2010-10-08	1,860	1,894	1,841	1,849	64,000	924.50
2010-10-07	1,922	1,935	1,857	1,885	64,500	942.50
2010-10-06	1,948	1,948	1,907	1,922	57,600	961
2010-10-05	1,903	1,937	1,883	1,913	85,700	956.50
2010-10-04	1,952	1,970	1,912	1,918	49,700	959
2010-10-01	1,971	1,971	1,930	1,934	90,600	967
2010-09-30	1,971	2,005	1,955	1,956	34,600	978
2010-09-29	1,959	2,006	1,948	1,993	54,900	996.50
2010-09-28	1,981	2,016	1,965	1,972	29,300	986
2010-09-27	1,959	1,996	1,943	1,996	45,700	998
2010-09-24	1,932	1,989	1,914	1,920	48,400	960
2010-09-22	2,031	2,031	1,965	1,972	62,100	986
2010-09-21	2,052	2,065	2,001	2,005	70,600	1,002.50
2010-09-17	2,018	2,068	2,004	2,053	40,100	1,026.50
2010-09-16	1,978	2,024	1,970	2,018	70,700	1,009
2010-09-15	1,945	1,979	1,914	1,967	61,200	983.50
2010-09-14	1,936	1,951	1,928	1,934	21,800	967
2010-09-13	1,961	1,985	1,941	1,948	56,500	974
2010-09-10	1,951	1,975	1,934	1,955	78,600	977.50
2010-09-09	1,900	1,935	1,890	1,910	65,300	955
2010-09-08	1,885	1,903	1,874	1,900	28,800	950
2010-09-07	1,990	1,990	1,932	1,953	49,400	976.50
2010-09-06	1,950	1,988	1,937	1,983	51,100	991.50
2010-09-03	1,887	1,933	1,847	1,897	48,100	948.50
2010-09-02	1,857	1,896	1,832	1,886	71,000	943
2010-09-01	1,821	1,835	1,792	1,807	84,800	903.50
2010-08-31	1,860	1,914	1,842	1,847	47,100	923.50
2010-08-30	1,900	1,945	1,890	1,900	107,200	950
2010-08-27	1,761	1,881	1,752	1,867	85,600	933.50
2010-08-26	1,730	1,787	1,716	1,787	114,200	893.50
2010-08-25	1,750	1,772	1,727	1,751	184,800	875.50
2010-08-24	1,795	1,810	1,772	1,780	82,700	890
2010-08-23	1,896	1,896	1,823	1,827	53,000	913.50
2010-08-20	1,933	1,934	1,890	1,900	62,300	950
2010-08-19	1,889	1,925	1,875	1,909	81,900	954.50
2010-08-18	1,860	1,888	1,846	1,869	64,500	934.50
2010-08-17	1,827	1,855	1,805	1,837	56,000	918.50
2010-08-16	1,812	1,812	1,769	1,801	40,700	900.50
2010-08-13	1,765	1,830	1,740	1,820	79,900	910
2010-08-12	1,686	1,759	1,686	1,754	66,300	877
2010-08-11	1,822	1,832	1,760	1,766	111,600	883
2010-08-10	1,869	1,880	1,847	1,862	38,300	931
2010-08-09	1,886	1,898	1,859	1,875	38,400	937.50
2010-08-06	1,875	1,943	1,875	1,926	60,900	963
2010-08-05	1,891	1,910	1,884	1,910	31,500	955
2010-08-04	1,911	1,920	1,843	1,864	113,200	932
2010-08-03	1,983	1,988	1,922	1,938	120,500	969
2010-08-02	1,910	2,055	1,888	2,010	226,500	1,005
2010-07-30	1,820	1,826	1,777	1,788	86,900	894
2010-07-29	1,822	1,847	1,810	1,824	97,400	912
2010-07-28	1,818	1,869	1,786	1,861	102,900	930.50
2010-07-27	1,755	1,802	1,755	1,799	79,800	899.50
2010-07-26	1,762	1,780	1,745	1,755	47,900	877.50
2010-07-23	1,753	1,785	1,722	1,756	123,500	878
2010-07-22	1,720	1,731	1,681	1,695	90,600	847.50
2010-07-21	1,791	1,791	1,749	1,753	72,500	876.50
2010-07-20	1,784	1,796	1,753	1,756	93,400	878
2010-07-16	1,823	1,826	1,771	1,784	98,500	892
2010-07-15	1,827	1,847	1,808	1,812	71,300	906
2010-07-14	1,835	1,880	1,824	1,857	107,100	928.50
2010-07-13	1,877	1,912	1,807	1,808	112,500	904
2010-07-12	1,865	1,929	1,859	1,879	176,100	939.50
2010-07-09	1,860	1,879	1,842	1,876	86,300	938
2010-07-08	1,840	1,853	1,810	1,829	77,900	914.50
2010-07-07	1,814	1,826	1,774	1,791	68,300	895.50
2010-07-06	1,786	1,818	1,761	1,814	110,200	907
2010-07-05	1,803	1,840	1,800	1,813	57,200	906.50
2010-07-02	1,810	1,864	1,810	1,819	69,700	909.50
2010-07-01	1,860	1,872	1,803	1,808	92,100	904
2010-06-30	1,913	1,946	1,884	1,890	93,700	945
2010-06-29	1,974	2,032	1,950	1,973	83,900	986.50
2010-06-28	1,979	2,034	1,971	1,994	53,700	997
2010-06-25	2,021	2,037	1,958	1,980	147,700	990
2010-06-24	2,155	2,155	2,066	2,087	68,100	1,043.50
2010-06-23	2,101	2,139	2,076	2,116	63,100	1,058
2010-06-22	2,112	2,154	2,112	2,144	73,800	1,072
2010-06-21	2,156	2,237	2,146	2,178	149,100	1,089
2010-06-18	2,121	2,121	2,022	2,106	135,300	1,053
2010-06-17	2,080	2,136	2,059	2,128	154,800	1,064
2010-06-16	2,003	2,062	2,000	2,054	104,900	1,027
2010-06-15	2,005	2,010	1,972	1,974	75,200	987
2010-06-14	1,919	1,980	1,917	1,972	70,700	986
2010-06-11	1,920	1,927	1,872	1,884	91,400	942
2010-06-10	1,887	1,889	1,822	1,884	65,000	942
2010-06-09	1,920	1,929	1,830	1,859	158,500	929.50
2010-06-08	1,931	1,967	1,924	1,932	105,100	966
2010-06-07	1,906	1,992	1,892	1,972	166,800	986
2010-06-04	1,955	1,955	1,914	1,946	124,300	973
2010-06-03	1,950	1,960	1,917	1,948	130,600	974
2010-06-02	1,942	1,951	1,888	1,900	113,400	950
2010-06-01	2,062	2,062	1,970	1,987	68,400	993.50
2010-05-31	1,966	2,032	1,946	2,012	115,100	1,006
2010-05-28	1,930	1,989	1,850	1,935	190,600	967.50
2010-05-27	1,850	1,946	1,825	1,926	115,500	963
2010-05-26	1,957	1,957	1,816	1,893	146,700	946.50
2010-05-25	1,956	1,974	1,879	1,897	78,900	948.50
2010-05-24	1,986	2,007	1,926	1,986	85,600	993
2010-05-21	1,986	1,986	1,922	1,965	89,000	982.50
2010-05-20	2,096	2,120	2,015	2,022	91,000	1,011
2010-05-19	2,080	2,147	2,028	2,138	89,700	1,069
2010-05-18	2,161	2,163	2,050	2,084	83,800	1,042
2010-05-17	2,186	2,214	2,103	2,112	112,500	1,056
2010-05-14	2,230	2,282	2,205	2,236	105,400	1,118
2010-05-13	2,252	2,300	2,184	2,283	141,700	1,141.50
2010-05-12	2,189	2,319	2,189	2,252	188,000	1,126
2010-05-11	2,224	2,233	2,155	2,158	110,200	1,079
2010-05-10	2,202	2,230	2,177	2,180	187,600	1,090
2010-05-07	2,240	2,299	2,195	2,202	233,000	1,101
2010-05-06	2,246	2,350	2,235	2,335	254,900	1,167.50
2010-04-30	2,210	2,414	2,201	2,346	305,600	1,173
2010-04-28	2,050	2,147	2,042	2,110	216,900	1,055
2010-04-27	2,134	2,177	2,080	2,141	343,500	1,070.50
2010-04-26	2,155	2,210	2,138	2,184	219,500	1,092
2010-04-23	2,099	2,113	2,066	2,105	126,200	1,052.50
2010-04-22	2,041	2,091	2,030	2,081	208,100	1,040.50
2010-04-21	2,100	2,100	2,042	2,051	182,300	1,025.50
2010-04-20	2,010	2,073	1,998	2,052	174,400	1,026
2010-04-19	1,960	2,035	1,960	1,990	186,400	995
2010-04-16	1,955	2,020	1,933	2,010	278,300	1,005
2010-04-15	1,960	1,961	1,919	1,928	91,500	964
2010-04-14	1,882	1,955	1,860	1,949	201,800	974.50
2010-04-13	1,881	1,883	1,819	1,842	168,000	921
2010-04-12	1,930	1,940	1,882	1,895	113,200	947.50
2010-04-09	1,902	1,928	1,902	1,913	79,200	956.50
2010-04-08	1,961	1,971	1,905	1,907	129,600	953.50
2010-04-07	1,990	1,995	1,967	1,973	45,700	986.50
2010-04-06	2,050	2,050	1,963	1,977	86,200	988.50
2010-04-05	1,952	2,031	1,952	2,024	110,500	1,012
2010-04-02	2,000	2,000	1,945	1,949	82,000	974.50
2010-04-01	1,965	1,996	1,958	1,991	48,100	995.50
2010-03-31	1,979	1,993	1,972	1,991	34,400	995.50
2010-03-30	1,985	1,994	1,955	1,994	50,500	997
2010-03-29	1,926	1,997	1,918	1,985	62,000	992.50
2010-03-26	1,879	1,929	1,861	1,926	111,200	963
2010-03-25	1,880	1,898	1,844	1,864	101,400	932
2010-03-24	1,896	1,908	1,861	1,873	149,700	936.50
2010-03-23	1,921	1,927	1,891	1,910	90,100	955
2010-03-19	1,932	1,976	1,921	1,935	79,700	967.50
2010-03-18	1,913	1,961	1,913	1,953	81,400	976.50
2010-03-17	1,929	1,929	1,900	1,913	41,900	956.50
2010-03-16	1,919	1,930	1,893	1,921	66,600	960.50
2010-03-15	1,928	1,928	1,888	1,918	61,200	959
2010-03-12	1,870	1,903	1,862	1,899	72,700	949.50
2010-03-11	1,889	1,890	1,851	1,875	127,200	937.50
2010-03-10	1,852	1,878	1,846	1,859	86,700	929.50
2010-03-09	1,890	1,890	1,852	1,884	141,900	942
2010-03-08	1,850	1,875	1,830	1,872	157,800	936
2010-03-05	1,750	1,800	1,740	1,795	133,000	897.50
2010-03-04	1,717	1,728	1,703	1,710	56,600	855
2010-03-03	1,736	1,736	1,691	1,708	87,800	854
2010-03-02	1,711	1,718	1,683	1,700	78,700	850
2010-03-01	1,731	1,731	1,699	1,709	80,400	854.50
2010-02-26	1,690	1,720	1,683	1,691	118,400	845.50
2010-02-25	1,750	1,750	1,715	1,730	78,700	865
2010-02-24	1,755	1,757	1,710	1,737	88,900	868.50
2010-02-23	1,802	1,818	1,744	1,765	343,300	882.50
2010-02-22	1,822	1,866	1,822	1,842	83,500	921
2010-02-19	1,896	1,899	1,807	1,815	112,300	907.50
2010-02-18	1,879	1,899	1,866	1,896	95,300	948
2010-02-17	1,908	1,908	1,854	1,884	77,700	942
2010-02-16	1,910	1,930	1,843	1,869	88,200	934.50
2010-02-15	1,905	1,923	1,870	1,909	105,300	954.50
2010-02-12	1,875	1,879	1,820	1,874	105,000	937
2010-02-10	1,900	1,900	1,841	1,841	68,600	920.50
2010-02-09	1,825	1,845	1,805	1,832	140,800	916
2010-02-08	1,840	1,883	1,840	1,865	105,500	932.50
2010-02-05	1,875	1,900	1,836	1,862	141,800	931
2010-02-04	1,910	1,953	1,895	1,949	142,700	974.50
2010-02-03	1,920	1,946	1,865	1,940	182,300	970
2010-02-02	1,863	1,916	1,841	1,906	161,300	953
2010-02-01	1,900	1,900	1,802	1,823	215,400	911.50
2010-01-29	1,948	2,009	1,909	2,000	129,000	1,000
2010-01-28	1,887	1,940	1,855	1,940	132,800	970
2010-01-27	1,940	1,970	1,872	1,886	166,300	943
2010-01-26	1,970	2,019	1,962	1,964	164,700	982
2010-01-25	1,970	1,991	1,953	1,960	106,000	980
2010-01-22	2,001	2,040	1,965	2,012	174,400	1,006
2010-01-21	2,022	2,100	2,002	2,075	94,900	1,037.50
2010-01-20	2,050	2,050	2,030	2,045	74,400	1,022.50
2010-01-19	2,040	2,040	2,012	2,026	52,100	1,013
2010-01-18	2,007	2,040	1,986	2,033	74,800	1,016.50
2010-01-15	2,055	2,055	2,008	2,013	83,800	1,006.50
2010-01-14	1,994	2,072	1,973	2,059	121,900	1,029.50
2010-01-13	2,000	2,038	1,990	2,010	93,200	1,005
2010-01-12	2,001	2,053	1,989	2,050	81,200	1,025
2010-01-08	1,962	2,030	1,962	2,001	98,500	1,000.50
2010-01-07	2,033	2,048	1,977	1,982	96,800	991
2010-01-06	2,100	2,100	2,011	2,030	141,200	1,015
2010-01-05	2,120	2,123	2,061	2,065	108,600	1,032.50
2010-01-04	2,150	2,150	2,110	2,118	77,200	1,059

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