7220 武蔵精密工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,620	1,667	1,620	1,664	41,500	1,664
2011-12-29	1,619	1,620	1,592	1,614	34,300	1,614
2011-12-28	1,627	1,627	1,609	1,621	32,300	1,621
2011-12-27	1,611	1,628	1,611	1,627	19,100	1,627
2011-12-26	1,643	1,643	1,613	1,630	64,400	1,630
2011-12-22	1,623	1,638	1,617	1,627	49,400	1,627
2011-12-21	1,653	1,663	1,646	1,653	55,300	1,653
2011-12-20	1,629	1,651	1,604	1,627	79,000	1,627
2011-12-19	1,594	1,612	1,562	1,606	104,300	1,606
2011-12-16	1,652	1,652	1,602	1,608	73,300	1,608
2011-12-15	1,623	1,654	1,608	1,612	91,300	1,612
2011-12-14	1,653	1,683	1,636	1,663	100,200	1,663
2011-12-13	1,675	1,699	1,652	1,690	245,300	1,690
2011-12-12	1,729	1,756	1,719	1,737	48,300	1,737
2011-12-09	1,715	1,720	1,693	1,703	68,000	1,703
2011-12-08	1,731	1,732	1,706	1,713	54,500	1,713
2011-12-07	1,710	1,747	1,710	1,744	51,000	1,744
2011-12-06	1,747	1,753	1,701	1,706	49,700	1,706
2011-12-05	1,820	1,820	1,755	1,760	75,400	1,760
2011-12-02	1,755	1,785	1,738	1,768	97,700	1,768
2011-12-01	1,743	1,764	1,718	1,744	130,800	1,744
2011-11-30	1,648	1,689	1,636	1,687	68,600	1,687
2011-11-29	1,636	1,672	1,629	1,671	39,700	1,671
2011-11-28	1,600	1,637	1,600	1,616	53,000	1,616
2011-11-25	1,573	1,611	1,566	1,594	50,500	1,594
2011-11-24	1,584	1,601	1,561	1,578	61,700	1,578
2011-11-22	1,561	1,638	1,561	1,626	40,500	1,626
2011-11-21	1,657	1,659	1,590	1,596	38,500	1,596
2011-11-18	1,604	1,643	1,604	1,638	49,500	1,638
2011-11-17	1,613	1,652	1,596	1,644	57,100	1,644
2011-11-16	1,679	1,686	1,631	1,634	36,100	1,634
2011-11-15	1,692	1,697	1,672	1,686	30,200	1,686
2011-11-14	1,704	1,716	1,677	1,691	43,300	1,691
2011-11-11	1,691	1,714	1,652	1,700	73,900	1,700
2011-11-10	1,715	1,720	1,671	1,691	68,000	1,691
2011-11-09	1,749	1,766	1,733	1,757	79,700	1,757
2011-11-08	1,790	1,811	1,745	1,749	79,800	1,749
2011-11-07	1,821	1,821	1,750	1,805	130,300	1,805
2011-11-04	1,784	1,830	1,773	1,822	127,600	1,822
2011-11-02	1,791	1,796	1,754	1,783	74,700	1,783
2011-11-01	1,841	1,846	1,816	1,828	141,200	1,828
2011-10-31	1,876	1,931	1,858	1,890	120,300	1,890
2011-10-28	2,001	2,007	1,866	1,875	225,100	1,875
2011-10-27	1,875	1,916	1,846	1,902	109,800	1,902
2011-10-26	1,839	1,880	1,805	1,857	95,300	1,857
2011-10-25	1,840	1,849	1,801	1,812	113,500	1,812
2011-10-24	1,812	1,843	1,812	1,836	89,300	1,836
2011-10-21	1,797	1,824	1,792	1,805	80,000	1,805
2011-10-20	1,837	1,837	1,784	1,812	77,100	1,812
2011-10-19	1,830	1,854	1,801	1,837	111,700	1,837
2011-10-18	1,811	1,815	1,774	1,781	94,300	1,781
2011-10-17	1,803	1,850	1,794	1,840	63,100	1,840
2011-10-14	1,786	1,808	1,761	1,777	51,100	1,777
2011-10-13	1,803	1,837	1,802	1,819	143,000	1,819
2011-10-12	1,803	1,821	1,782	1,802	82,300	1,802
2011-10-11	1,848	1,848	1,815	1,827	91,700	1,827
2011-10-07	1,764	1,801	1,733	1,733	136,600	1,733
2011-10-06	1,760	1,802	1,733	1,745	83,400	1,745
2011-10-05	1,840	1,840	1,740	1,746	116,200	1,746
2011-10-04	1,838	1,839	1,759	1,779	132,900	1,779
2011-10-03	1,871	1,871	1,793	1,847	129,700	1,847
2011-09-30	1,875	1,889	1,810	1,877	120,700	1,877
2011-09-29	1,843	1,871	1,812	1,867	136,000	1,867
2011-09-28	1,803	1,838	1,793	1,829	126,600	1,829
2011-09-27	1,775	1,788	1,740	1,780	104,700	1,780
2011-09-26	1,763	1,769	1,690	1,713	211,800	1,713
2011-09-22	1,840	1,845	1,802	1,828	109,400	1,828
2011-09-21	1,865	1,869	1,832	1,839	78,600	1,839
2011-09-20	1,866	1,879	1,813	1,848	113,900	1,848
2011-09-16	1,789	1,869	1,783	1,865	141,500	1,865
2011-09-15	1,736	1,816	1,730	1,813	186,400	1,813
2011-09-14	1,842	1,879	1,796	1,801	68,800	1,801
2011-09-13	1,823	1,864	1,804	1,843	45,600	1,843
2011-09-12	1,746	1,841	1,745	1,806	158,200	1,806
2011-09-09	1,834	1,835	1,776	1,786	96,200	1,786
2011-09-08	1,872	1,872	1,783	1,808	91,000	1,808
2011-09-07	1,780	1,816	1,777	1,797	72,400	1,797
2011-09-06	1,805	1,828	1,728	1,740	94,700	1,740
2011-09-05	1,841	1,844	1,795	1,804	43,500	1,804
2011-09-02	1,867	1,898	1,840	1,861	72,700	1,861
2011-09-01	1,870	1,891	1,860	1,879	36,600	1,879
2011-08-31	1,861	1,878	1,814	1,850	95,400	1,850
2011-08-30	1,864	1,870	1,833	1,845	34,100	1,845
2011-08-29	1,810	1,855	1,792	1,814	57,200	1,814
2011-08-26	1,772	1,820	1,761	1,811	106,100	1,811
2011-08-25	1,757	1,820	1,755	1,778	71,800	1,778
2011-08-24	1,760	1,794	1,708	1,717	87,300	1,717
2011-08-23	1,709	1,775	1,680	1,733	117,900	1,733
2011-08-22	1,758	1,782	1,667	1,675	125,200	1,675
2011-08-19	1,790	1,812	1,771	1,782	54,400	1,782
2011-08-18	1,885	1,885	1,819	1,838	87,700	1,838
2011-08-17	1,902	1,930	1,875	1,906	49,700	1,906
2011-08-16	1,909	1,937	1,903	1,935	55,800	1,935
2011-08-15	1,921	1,930	1,890	1,909	48,000	1,909
2011-08-12	1,959	1,964	1,888	1,896	70,100	1,896
2011-08-11	1,950	1,984	1,912	1,924	122,300	1,924
2011-08-10	1,996	2,007	1,965	1,974	171,500	1,974
2011-08-09	1,884	1,941	1,860	1,937	160,500	1,937
2011-08-08	2,000	2,027	1,961	1,983	61,900	1,983
2011-08-05	2,030	2,050	2,017	2,035	115,100	2,035
2011-08-04	2,136	2,145	2,094	2,104	101,600	2,104
2011-08-03	2,141	2,175	2,124	2,149	124,100	2,149
2011-08-02	2,180	2,321	2,174	2,191	340,800	2,191
2011-08-01	2,103	2,183	2,100	2,158	118,700	2,158
2011-07-29	2,119	2,120	2,093	2,098	62,500	2,098
2011-07-28	2,141	2,154	2,116	2,138	124,400	2,138
2011-07-27	2,150	2,169	2,139	2,150	72,700	2,150
2011-07-26	2,161	2,203	2,161	2,173	122,400	2,173
2011-07-25	2,145	2,164	2,130	2,160	89,500	2,160
2011-07-22	2,144	2,158	2,126	2,151	197,900	2,151
2011-07-21	2,147	2,163	2,125	2,142	159,800	2,142
2011-07-20	2,155	2,172	2,143	2,152	101,100	2,152
2011-07-19	2,130	2,159	2,116	2,145	84,100	2,145
2011-07-15	2,152	2,169	2,139	2,158	75,700	2,158
2011-07-14	2,163	2,186	2,144	2,172	48,800	2,172
2011-07-13	2,130	2,178	2,130	2,162	43,600	2,162
2011-07-12	2,153	2,165	2,130	2,144	86,800	2,144
2011-07-11	2,178	2,204	2,175	2,185	81,700	2,185
2011-07-08	2,207	2,213	2,172	2,175	116,000	2,175
2011-07-07	2,188	2,205	2,165	2,172	112,700	2,172
2011-07-06	2,167	2,193	2,143	2,188	114,500	2,188
2011-07-05	2,141	2,186	2,141	2,156	170,000	2,156
2011-07-04	2,180	2,180	2,130	2,142	61,300	2,142
2011-07-01	2,124	2,160	2,119	2,130	117,700	2,130
2011-06-30	2,095	2,114	2,086	2,114	147,800	2,114
2011-06-29	2,075	2,090	2,055	2,082	81,800	2,082
2011-06-28	2,060	2,063	2,039	2,056	128,700	2,056
2011-06-27	2,005	2,050	2,000	2,030	185,200	2,030
2011-06-24	1,979	2,001	1,966	1,994	120,700	1,994
2011-06-23	1,973	1,998	1,960	1,979	83,700	1,979
2011-06-22	1,945	1,976	1,941	1,968	97,100	1,968
2011-06-21	1,920	1,945	1,910	1,939	98,200	1,939
2011-06-20	1,950	1,950	1,910	1,923	58,500	1,923
2011-06-17	1,943	1,955	1,904	1,928	81,900	1,928
2011-06-16	1,933	1,955	1,933	1,952	94,700	1,952
2011-06-15	1,942	1,955	1,895	1,950	64,700	1,950
2011-06-14	1,895	1,931	1,888	1,913	60,600	1,913
2011-06-13	1,902	1,921	1,887	1,896	52,400	1,896
2011-06-10	1,923	1,949	1,923	1,937	68,500	1,937
2011-06-09	1,930	1,930	1,881	1,923	101,800	1,923
2011-06-08	1,902	1,936	1,887	1,931	83,600	1,931
2011-06-07	1,874	1,921	1,862	1,917	94,500	1,917
2011-06-06	1,909	1,910	1,880	1,902	45,700	1,902
2011-06-03	1,952	1,959	1,900	1,907	69,100	1,907
2011-06-02	1,938	1,970	1,925	1,953	44,500	1,953
2011-06-01	2,004	2,004	1,958	1,978	98,400	1,978
2011-05-31	1,960	2,015	1,960	1,993	117,100	1,993
2011-05-30	1,959	1,998	1,944	1,979	174,500	1,979
2011-05-27	1,928	1,935	1,891	1,921	131,500	1,921
2011-05-26	1,877	1,923	1,877	1,920	61,000	1,920
2011-05-25	1,890	1,907	1,867	1,878	143,900	1,878
2011-05-24	1,887	1,950	1,874	1,905	132,200	1,905
2011-05-23	1,916	1,930	1,886	1,916	107,500	1,916
2011-05-20	1,975	1,975	1,920	1,920	69,100	1,920
2011-05-19	1,957	1,962	1,915	1,940	48,800	1,940
2011-05-18	1,899	1,939	1,886	1,928	60,700	1,928
2011-05-17	1,893	1,923	1,867	1,899	91,700	1,899
2011-05-16	1,982	1,982	1,903	1,910	70,700	1,910
2011-05-13	1,996	2,002	1,927	1,970	141,800	1,970
2011-05-12	1,947	2,010	1,947	1,984	126,900	1,984
2011-05-11	1,951	1,971	1,925	1,947	99,300	1,947
2011-05-10	1,932	1,972	1,913	1,948	56,200	1,948
2011-05-09	2,010	2,010	1,931	1,947	57,600	1,947
2011-05-06	2,000	2,008	1,983	1,984	68,000	1,984
2011-05-02	2,000	2,040	1,988	2,029	135,800	2,029
2011-04-28	1,901	1,965	1,901	1,941	75,000	1,941
2011-04-27	1,904	1,945	1,904	1,918	43,400	1,918
2011-04-26	1,906	1,915	1,888	1,903	56,000	1,903
2011-04-25	1,970	1,970	1,908	1,912	44,200	1,912
2011-04-22	1,881	1,961	1,876	1,944	82,300	1,944
2011-04-21	1,888	1,908	1,870	1,895	105,200	1,895
2011-04-20	1,900	1,904	1,866	1,879	137,900	1,879
2011-04-19	1,948	1,948	1,880	1,906	141,600	1,906
2011-04-18	1,923	1,945	1,883	1,908	43,900	1,908
2011-04-15	1,936	1,944	1,902	1,902	51,200	1,902
2011-04-14	1,900	1,948	1,880	1,936	117,900	1,936
2011-04-13	1,849	1,887	1,840	1,875	52,200	1,875
2011-04-12	1,835	1,860	1,820	1,843	91,000	1,843
2011-04-11	1,850	1,883	1,847	1,868	57,300	1,868
2011-04-08	1,834	1,856	1,824	1,846	58,800	1,846
2011-04-07	1,860	1,867	1,825	1,854	84,000	1,854
2011-04-06	1,864	1,867	1,825	1,836	58,000	1,836
2011-04-05	1,949	1,949	1,833	1,864	93,700	1,864
2011-04-04	2,010	2,010	1,901	1,909	111,900	1,909
2011-04-01	1,989	2,008	1,956	1,970	127,900	1,970
2011-03-31	1,993	1,993	1,942	1,978	84,800	1,978
2011-03-30	1,934	2,008	1,917	2,003	152,900	2,003
2011-03-29	1,879	1,904	1,874	1,903	87,900	1,903
2011-03-28	1,890	1,912	1,870	1,906	117,100	1,906
2011-03-25	1,900	1,900	1,855	1,873	114,900	1,873
2011-03-24	1,872	1,915	1,831	1,839	133,200	1,839
2011-03-23	1,900	1,908	1,859	1,869	134,300	1,869
2011-03-22	1,890	1,911	1,859	1,899	236,800	1,899
2011-03-18	1,765	1,847	1,746	1,780	290,500	1,780
2011-03-17	1,700	1,805	1,630	1,789	205,100	1,789
2011-03-16	1,658	1,767	1,615	1,750	295,500	1,750
2011-03-15	1,658	1,673	1,471	1,618	335,900	1,618
2011-03-14	1,683	1,839	1,683	1,778	211,700	1,778
2011-03-11	2,025	2,043	2,002	2,013	133,000	2,013
2011-03-10	2,051	2,075	2,025	2,063	88,200	2,063
2011-03-09	2,063	2,092	2,063	2,070	56,800	2,070
2011-03-08	2,066	2,080	2,055	2,059	75,200	2,059
2011-03-07	2,098	2,099	2,066	2,075	107,200	2,075
2011-03-04	2,131	2,146	2,111	2,120	47,100	2,120
2011-03-03	2,120	2,125	2,093	2,114	74,400	2,114
2011-03-02	2,133	2,135	2,096	2,098	102,600	2,098
2011-03-01	2,145	2,177	2,140	2,170	96,400	2,170
2011-02-28	2,120	2,164	2,091	2,157	134,400	2,157
2011-02-25	2,142	2,155	2,100	2,143	232,400	2,143
2011-02-24	2,170	2,178	2,125	2,137	177,500	2,137
2011-02-23	2,150	2,238	2,150	2,180	203,900	2,180
2011-02-22	2,200	2,235	2,178	2,179	154,600	2,179
2011-02-21	2,218	2,248	2,196	2,232	141,800	2,232
2011-02-18	2,263	2,280	2,215	2,231	203,800	2,231
2011-02-17	2,156	2,227	2,153	2,213	328,200	2,213
2011-02-16	2,086	2,147	2,079	2,136	245,000	2,136
2011-02-15	2,110	2,110	2,073	2,082	145,300	2,082
2011-02-14	2,060	2,099	2,049	2,087	152,800	2,087
2011-02-10	2,061	2,073	2,025	2,038	273,500	2,038
2011-02-09	2,100	2,120	2,080	2,087	155,200	2,087
2011-02-08	2,123	2,123	2,089	2,092	102,000	2,092
2011-02-07	2,149	2,149	2,093	2,101	125,000	2,101
2011-02-04	2,105	2,119	2,089	2,100	102,000	2,100
2011-02-03	2,082	2,100	2,061	2,070	91,600	2,070
2011-02-02	2,097	2,123	2,083	2,105	152,100	2,105
2011-02-01	2,082	2,113	2,057	2,093	202,100	2,093
2011-01-31	2,040	2,055	2,015	2,053	64,600	2,053
2011-01-28	2,035	2,068	2,020	2,056	88,900	2,056
2011-01-27	2,048	2,075	2,029	2,050	107,300	2,050
2011-01-26	2,053	2,070	2,028	2,040	53,700	2,040
2011-01-25	2,054	2,067	2,030	2,053	80,300	2,053
2011-01-24	2,024	2,042	2,005	2,027	126,900	2,027
2011-01-21	2,053	2,059	1,997	2,024	191,600	2,024
2011-01-20	2,090	2,110	2,037	2,055	214,500	2,055
2011-01-19	2,052	2,067	2,041	2,062	107,900	2,062
2011-01-18	2,055	2,071	2,041	2,047	145,200	2,047
2011-01-17	2,076	2,110	2,036	2,038	228,000	2,038
2011-01-14	2,130	2,153	2,073	2,079	176,500	2,079
2011-01-13	2,148	2,164	2,140	2,154	162,200	2,154
2011-01-12	2,160	2,172	2,114	2,117	98,400	2,117
2011-01-11	2,157	2,163	2,130	2,140	152,600	2,140
2011-01-07	2,140	2,150	2,126	2,134	110,000	2,134
2011-01-06	2,129	2,150	2,108	2,123	94,000	2,123
2011-01-05	2,056	2,115	2,050	2,112	184,200	2,112
2011-01-04	2,053	2,066	2,033	2,056	85,800	2,056

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