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	832
2011-12-29	1,619	1,620	1,592	1,614	34,300	807
2011-12-28	1,627	1,627	1,609	1,621	32,300	810.50
2011-12-27	1,611	1,628	1,611	1,627	19,100	813.50
2011-12-26	1,643	1,643	1,613	1,630	64,400	815
2011-12-22	1,623	1,638	1,617	1,627	49,400	813.50
2011-12-21	1,653	1,663	1,646	1,653	55,300	826.50
2011-12-20	1,629	1,651	1,604	1,627	79,000	813.50
2011-12-19	1,594	1,612	1,562	1,606	104,300	803
2011-12-16	1,652	1,652	1,602	1,608	73,300	804
2011-12-15	1,623	1,654	1,608	1,612	91,300	806
2011-12-14	1,653	1,683	1,636	1,663	100,200	831.50
2011-12-13	1,675	1,699	1,652	1,690	245,300	845
2011-12-12	1,729	1,756	1,719	1,737	48,300	868.50
2011-12-09	1,715	1,720	1,693	1,703	68,000	851.50
2011-12-08	1,731	1,732	1,706	1,713	54,500	856.50
2011-12-07	1,710	1,747	1,710	1,744	51,000	872
2011-12-06	1,747	1,753	1,701	1,706	49,700	853
2011-12-05	1,820	1,820	1,755	1,760	75,400	880
2011-12-02	1,755	1,785	1,738	1,768	97,700	884
2011-12-01	1,743	1,764	1,718	1,744	130,800	872
2011-11-30	1,648	1,689	1,636	1,687	68,600	843.50
2011-11-29	1,636	1,672	1,629	1,671	39,700	835.50
2011-11-28	1,600	1,637	1,600	1,616	53,000	808
2011-11-25	1,573	1,611	1,566	1,594	50,500	797
2011-11-24	1,584	1,601	1,561	1,578	61,700	789
2011-11-22	1,561	1,638	1,561	1,626	40,500	813
2011-11-21	1,657	1,659	1,590	1,596	38,500	798
2011-11-18	1,604	1,643	1,604	1,638	49,500	819
2011-11-17	1,613	1,652	1,596	1,644	57,100	822
2011-11-16	1,679	1,686	1,631	1,634	36,100	817
2011-11-15	1,692	1,697	1,672	1,686	30,200	843
2011-11-14	1,704	1,716	1,677	1,691	43,300	845.50
2011-11-11	1,691	1,714	1,652	1,700	73,900	850
2011-11-10	1,715	1,720	1,671	1,691	68,000	845.50
2011-11-09	1,749	1,766	1,733	1,757	79,700	878.50
2011-11-08	1,790	1,811	1,745	1,749	79,800	874.50
2011-11-07	1,821	1,821	1,750	1,805	130,300	902.50
2011-11-04	1,784	1,830	1,773	1,822	127,600	911
2011-11-02	1,791	1,796	1,754	1,783	74,700	891.50
2011-11-01	1,841	1,846	1,816	1,828	141,200	914
2011-10-31	1,876	1,931	1,858	1,890	120,300	945
2011-10-28	2,001	2,007	1,866	1,875	225,100	937.50
2011-10-27	1,875	1,916	1,846	1,902	109,800	951
2011-10-26	1,839	1,880	1,805	1,857	95,300	928.50
2011-10-25	1,840	1,849	1,801	1,812	113,500	906
2011-10-24	1,812	1,843	1,812	1,836	89,300	918
2011-10-21	1,797	1,824	1,792	1,805	80,000	902.50
2011-10-20	1,837	1,837	1,784	1,812	77,100	906
2011-10-19	1,830	1,854	1,801	1,837	111,700	918.50
2011-10-18	1,811	1,815	1,774	1,781	94,300	890.50
2011-10-17	1,803	1,850	1,794	1,840	63,100	920
2011-10-14	1,786	1,808	1,761	1,777	51,100	888.50
2011-10-13	1,803	1,837	1,802	1,819	143,000	909.50
2011-10-12	1,803	1,821	1,782	1,802	82,300	901
2011-10-11	1,848	1,848	1,815	1,827	91,700	913.50
2011-10-07	1,764	1,801	1,733	1,733	136,600	866.50
2011-10-06	1,760	1,802	1,733	1,745	83,400	872.50
2011-10-05	1,840	1,840	1,740	1,746	116,200	873
2011-10-04	1,838	1,839	1,759	1,779	132,900	889.50
2011-10-03	1,871	1,871	1,793	1,847	129,700	923.50
2011-09-30	1,875	1,889	1,810	1,877	120,700	938.50
2011-09-29	1,843	1,871	1,812	1,867	136,000	933.50
2011-09-28	1,803	1,838	1,793	1,829	126,600	914.50
2011-09-27	1,775	1,788	1,740	1,780	104,700	890
2011-09-26	1,763	1,769	1,690	1,713	211,800	856.50
2011-09-22	1,840	1,845	1,802	1,828	109,400	914
2011-09-21	1,865	1,869	1,832	1,839	78,600	919.50
2011-09-20	1,866	1,879	1,813	1,848	113,900	924
2011-09-16	1,789	1,869	1,783	1,865	141,500	932.50
2011-09-15	1,736	1,816	1,730	1,813	186,400	906.50
2011-09-14	1,842	1,879	1,796	1,801	68,800	900.50
2011-09-13	1,823	1,864	1,804	1,843	45,600	921.50
2011-09-12	1,746	1,841	1,745	1,806	158,200	903
2011-09-09	1,834	1,835	1,776	1,786	96,200	893
2011-09-08	1,872	1,872	1,783	1,808	91,000	904
2011-09-07	1,780	1,816	1,777	1,797	72,400	898.50
2011-09-06	1,805	1,828	1,728	1,740	94,700	870
2011-09-05	1,841	1,844	1,795	1,804	43,500	902
2011-09-02	1,867	1,898	1,840	1,861	72,700	930.50
2011-09-01	1,870	1,891	1,860	1,879	36,600	939.50
2011-08-31	1,861	1,878	1,814	1,850	95,400	925
2011-08-30	1,864	1,870	1,833	1,845	34,100	922.50
2011-08-29	1,810	1,855	1,792	1,814	57,200	907
2011-08-26	1,772	1,820	1,761	1,811	106,100	905.50
2011-08-25	1,757	1,820	1,755	1,778	71,800	889
2011-08-24	1,760	1,794	1,708	1,717	87,300	858.50
2011-08-23	1,709	1,775	1,680	1,733	117,900	866.50
2011-08-22	1,758	1,782	1,667	1,675	125,200	837.50
2011-08-19	1,790	1,812	1,771	1,782	54,400	891
2011-08-18	1,885	1,885	1,819	1,838	87,700	919
2011-08-17	1,902	1,930	1,875	1,906	49,700	953
2011-08-16	1,909	1,937	1,903	1,935	55,800	967.50
2011-08-15	1,921	1,930	1,890	1,909	48,000	954.50
2011-08-12	1,959	1,964	1,888	1,896	70,100	948
2011-08-11	1,950	1,984	1,912	1,924	122,300	962
2011-08-10	1,996	2,007	1,965	1,974	171,500	987
2011-08-09	1,884	1,941	1,860	1,937	160,500	968.50
2011-08-08	2,000	2,027	1,961	1,983	61,900	991.50
2011-08-05	2,030	2,050	2,017	2,035	115,100	1,017.50
2011-08-04	2,136	2,145	2,094	2,104	101,600	1,052
2011-08-03	2,141	2,175	2,124	2,149	124,100	1,074.50
2011-08-02	2,180	2,321	2,174	2,191	340,800	1,095.50
2011-08-01	2,103	2,183	2,100	2,158	118,700	1,079
2011-07-29	2,119	2,120	2,093	2,098	62,500	1,049
2011-07-28	2,141	2,154	2,116	2,138	124,400	1,069
2011-07-27	2,150	2,169	2,139	2,150	72,700	1,075
2011-07-26	2,161	2,203	2,161	2,173	122,400	1,086.50
2011-07-25	2,145	2,164	2,130	2,160	89,500	1,080
2011-07-22	2,144	2,158	2,126	2,151	197,900	1,075.50
2011-07-21	2,147	2,163	2,125	2,142	159,800	1,071
2011-07-20	2,155	2,172	2,143	2,152	101,100	1,076
2011-07-19	2,130	2,159	2,116	2,145	84,100	1,072.50
2011-07-15	2,152	2,169	2,139	2,158	75,700	1,079
2011-07-14	2,163	2,186	2,144	2,172	48,800	1,086
2011-07-13	2,130	2,178	2,130	2,162	43,600	1,081
2011-07-12	2,153	2,165	2,130	2,144	86,800	1,072
2011-07-11	2,178	2,204	2,175	2,185	81,700	1,092.50
2011-07-08	2,207	2,213	2,172	2,175	116,000	1,087.50
2011-07-07	2,188	2,205	2,165	2,172	112,700	1,086
2011-07-06	2,167	2,193	2,143	2,188	114,500	1,094
2011-07-05	2,141	2,186	2,141	2,156	170,000	1,078
2011-07-04	2,180	2,180	2,130	2,142	61,300	1,071
2011-07-01	2,124	2,160	2,119	2,130	117,700	1,065
2011-06-30	2,095	2,114	2,086	2,114	147,800	1,057
2011-06-29	2,075	2,090	2,055	2,082	81,800	1,041
2011-06-28	2,060	2,063	2,039	2,056	128,700	1,028
2011-06-27	2,005	2,050	2,000	2,030	185,200	1,015
2011-06-24	1,979	2,001	1,966	1,994	120,700	997
2011-06-23	1,973	1,998	1,960	1,979	83,700	989.50
2011-06-22	1,945	1,976	1,941	1,968	97,100	984
2011-06-21	1,920	1,945	1,910	1,939	98,200	969.50
2011-06-20	1,950	1,950	1,910	1,923	58,500	961.50
2011-06-17	1,943	1,955	1,904	1,928	81,900	964
2011-06-16	1,933	1,955	1,933	1,952	94,700	976
2011-06-15	1,942	1,955	1,895	1,950	64,700	975
2011-06-14	1,895	1,931	1,888	1,913	60,600	956.50
2011-06-13	1,902	1,921	1,887	1,896	52,400	948
2011-06-10	1,923	1,949	1,923	1,937	68,500	968.50
2011-06-09	1,930	1,930	1,881	1,923	101,800	961.50
2011-06-08	1,902	1,936	1,887	1,931	83,600	965.50
2011-06-07	1,874	1,921	1,862	1,917	94,500	958.50
2011-06-06	1,909	1,910	1,880	1,902	45,700	951
2011-06-03	1,952	1,959	1,900	1,907	69,100	953.50
2011-06-02	1,938	1,970	1,925	1,953	44,500	976.50
2011-06-01	2,004	2,004	1,958	1,978	98,400	989
2011-05-31	1,960	2,015	1,960	1,993	117,100	996.50
2011-05-30	1,959	1,998	1,944	1,979	174,500	989.50
2011-05-27	1,928	1,935	1,891	1,921	131,500	960.50
2011-05-26	1,877	1,923	1,877	1,920	61,000	960
2011-05-25	1,890	1,907	1,867	1,878	143,900	939
2011-05-24	1,887	1,950	1,874	1,905	132,200	952.50
2011-05-23	1,916	1,930	1,886	1,916	107,500	958
2011-05-20	1,975	1,975	1,920	1,920	69,100	960
2011-05-19	1,957	1,962	1,915	1,940	48,800	970
2011-05-18	1,899	1,939	1,886	1,928	60,700	964
2011-05-17	1,893	1,923	1,867	1,899	91,700	949.50
2011-05-16	1,982	1,982	1,903	1,910	70,700	955
2011-05-13	1,996	2,002	1,927	1,970	141,800	985
2011-05-12	1,947	2,010	1,947	1,984	126,900	992
2011-05-11	1,951	1,971	1,925	1,947	99,300	973.50
2011-05-10	1,932	1,972	1,913	1,948	56,200	974
2011-05-09	2,010	2,010	1,931	1,947	57,600	973.50
2011-05-06	2,000	2,008	1,983	1,984	68,000	992
2011-05-02	2,000	2,040	1,988	2,029	135,800	1,014.50
2011-04-28	1,901	1,965	1,901	1,941	75,000	970.50
2011-04-27	1,904	1,945	1,904	1,918	43,400	959
2011-04-26	1,906	1,915	1,888	1,903	56,000	951.50
2011-04-25	1,970	1,970	1,908	1,912	44,200	956
2011-04-22	1,881	1,961	1,876	1,944	82,300	972
2011-04-21	1,888	1,908	1,870	1,895	105,200	947.50
2011-04-20	1,900	1,904	1,866	1,879	137,900	939.50
2011-04-19	1,948	1,948	1,880	1,906	141,600	953
2011-04-18	1,923	1,945	1,883	1,908	43,900	954
2011-04-15	1,936	1,944	1,902	1,902	51,200	951
2011-04-14	1,900	1,948	1,880	1,936	117,900	968
2011-04-13	1,849	1,887	1,840	1,875	52,200	937.50
2011-04-12	1,835	1,860	1,820	1,843	91,000	921.50
2011-04-11	1,850	1,883	1,847	1,868	57,300	934
2011-04-08	1,834	1,856	1,824	1,846	58,800	923
2011-04-07	1,860	1,867	1,825	1,854	84,000	927
2011-04-06	1,864	1,867	1,825	1,836	58,000	918
2011-04-05	1,949	1,949	1,833	1,864	93,700	932
2011-04-04	2,010	2,010	1,901	1,909	111,900	954.50
2011-04-01	1,989	2,008	1,956	1,970	127,900	985
2011-03-31	1,993	1,993	1,942	1,978	84,800	989
2011-03-30	1,934	2,008	1,917	2,003	152,900	1,001.50
2011-03-29	1,879	1,904	1,874	1,903	87,900	951.50
2011-03-28	1,890	1,912	1,870	1,906	117,100	953
2011-03-25	1,900	1,900	1,855	1,873	114,900	936.50
2011-03-24	1,872	1,915	1,831	1,839	133,200	919.50
2011-03-23	1,900	1,908	1,859	1,869	134,300	934.50
2011-03-22	1,890	1,911	1,859	1,899	236,800	949.50
2011-03-18	1,765	1,847	1,746	1,780	290,500	890
2011-03-17	1,700	1,805	1,630	1,789	205,100	894.50
2011-03-16	1,658	1,767	1,615	1,750	295,500	875
2011-03-15	1,658	1,673	1,471	1,618	335,900	809
2011-03-14	1,683	1,839	1,683	1,778	211,700	889
2011-03-11	2,025	2,043	2,002	2,013	133,000	1,006.50
2011-03-10	2,051	2,075	2,025	2,063	88,200	1,031.50
2011-03-09	2,063	2,092	2,063	2,070	56,800	1,035
2011-03-08	2,066	2,080	2,055	2,059	75,200	1,029.50
2011-03-07	2,098	2,099	2,066	2,075	107,200	1,037.50
2011-03-04	2,131	2,146	2,111	2,120	47,100	1,060
2011-03-03	2,120	2,125	2,093	2,114	74,400	1,057
2011-03-02	2,133	2,135	2,096	2,098	102,600	1,049
2011-03-01	2,145	2,177	2,140	2,170	96,400	1,085
2011-02-28	2,120	2,164	2,091	2,157	134,400	1,078.50
2011-02-25	2,142	2,155	2,100	2,143	232,400	1,071.50
2011-02-24	2,170	2,178	2,125	2,137	177,500	1,068.50
2011-02-23	2,150	2,238	2,150	2,180	203,900	1,090
2011-02-22	2,200	2,235	2,178	2,179	154,600	1,089.50
2011-02-21	2,218	2,248	2,196	2,232	141,800	1,116
2011-02-18	2,263	2,280	2,215	2,231	203,800	1,115.50
2011-02-17	2,156	2,227	2,153	2,213	328,200	1,106.50
2011-02-16	2,086	2,147	2,079	2,136	245,000	1,068
2011-02-15	2,110	2,110	2,073	2,082	145,300	1,041
2011-02-14	2,060	2,099	2,049	2,087	152,800	1,043.50
2011-02-10	2,061	2,073	2,025	2,038	273,500	1,019
2011-02-09	2,100	2,120	2,080	2,087	155,200	1,043.50
2011-02-08	2,123	2,123	2,089	2,092	102,000	1,046
2011-02-07	2,149	2,149	2,093	2,101	125,000	1,050.50
2011-02-04	2,105	2,119	2,089	2,100	102,000	1,050
2011-02-03	2,082	2,100	2,061	2,070	91,600	1,035
2011-02-02	2,097	2,123	2,083	2,105	152,100	1,052.50
2011-02-01	2,082	2,113	2,057	2,093	202,100	1,046.50
2011-01-31	2,040	2,055	2,015	2,053	64,600	1,026.50
2011-01-28	2,035	2,068	2,020	2,056	88,900	1,028
2011-01-27	2,048	2,075	2,029	2,050	107,300	1,025
2011-01-26	2,053	2,070	2,028	2,040	53,700	1,020
2011-01-25	2,054	2,067	2,030	2,053	80,300	1,026.50
2011-01-24	2,024	2,042	2,005	2,027	126,900	1,013.50
2011-01-21	2,053	2,059	1,997	2,024	191,600	1,012
2011-01-20	2,090	2,110	2,037	2,055	214,500	1,027.50
2011-01-19	2,052	2,067	2,041	2,062	107,900	1,031
2011-01-18	2,055	2,071	2,041	2,047	145,200	1,023.50
2011-01-17	2,076	2,110	2,036	2,038	228,000	1,019
2011-01-14	2,130	2,153	2,073	2,079	176,500	1,039.50
2011-01-13	2,148	2,164	2,140	2,154	162,200	1,077
2011-01-12	2,160	2,172	2,114	2,117	98,400	1,058.50
2011-01-11	2,157	2,163	2,130	2,140	152,600	1,070
2011-01-07	2,140	2,150	2,126	2,134	110,000	1,067
2011-01-06	2,129	2,150	2,108	2,123	94,000	1,061.50
2011-01-05	2,056	2,115	2,050	2,112	184,200	1,056
2011-01-04	2,053	2,066	2,033	2,056	85,800	1,028

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