7220 武蔵精密工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,783	1,813	1,783	1,812	196,300	906
2012-12-27	1,749	1,778	1,728	1,770	140,800	885
2012-12-26	1,699	1,744	1,689	1,740	167,300	870
2012-12-25	1,711	1,744	1,677	1,683	150,800	841.50
2012-12-21	1,753	1,758	1,696	1,706	215,200	853
2012-12-20	1,759	1,760	1,722	1,733	240,500	866.50
2012-12-19	1,722	1,754	1,722	1,753	221,600	876.50
2012-12-18	1,720	1,747	1,713	1,715	209,700	857.50
2012-12-17	1,785	1,790	1,722	1,728	258,200	864
2012-12-14	1,697	1,767	1,688	1,759	295,300	879.50
2012-12-13	1,694	1,743	1,690	1,693	386,500	846.50
2012-12-12	1,688	1,714	1,672	1,672	221,500	836
2012-12-11	1,702	1,712	1,675	1,692	180,500	846
2012-12-10	1,739	1,748	1,698	1,714	185,100	857
2012-12-07	1,732	1,747	1,720	1,721	111,100	860.50
2012-12-06	1,746	1,778	1,725	1,736	208,700	868
2012-12-05	1,670	1,730	1,662	1,727	243,700	863.50
2012-12-04	1,706	1,706	1,667	1,684	82,700	842
2012-12-03	1,722	1,740	1,700	1,706	104,400	853
2012-11-30	1,684	1,730	1,660	1,716	185,600	858
2012-11-29	1,678	1,708	1,678	1,680	87,100	840
2012-11-28	1,673	1,680	1,646	1,669	109,300	834.50
2012-11-27	1,708	1,708	1,646	1,683	203,900	841.50
2012-11-26	1,690	1,740	1,690	1,705	152,000	852.50
2012-11-22	1,670	1,689	1,662	1,680	128,700	840
2012-11-21	1,614	1,666	1,607	1,647	245,400	823.50
2012-11-20	1,613	1,624	1,604	1,612	134,900	806
2012-11-19	1,605	1,629	1,592	1,609	202,000	804.50
2012-11-16	1,599	1,620	1,580	1,604	249,200	802
2012-11-15	1,519	1,590	1,513	1,580	217,200	790
2012-11-14	1,519	1,527	1,503	1,518	130,500	759
2012-11-13	1,522	1,549	1,522	1,541	157,300	770.50
2012-11-12	1,531	1,550	1,515	1,521	191,700	760.50
2012-11-09	1,554	1,556	1,510	1,551	152,500	775.50
2012-11-08	1,565	1,568	1,549	1,553	122,800	776.50
2012-11-07	1,570	1,582	1,549	1,567	189,100	783.50
2012-11-06	1,589	1,594	1,543	1,546	215,600	773
2012-11-05	1,596	1,624	1,593	1,616	175,300	808
2012-11-02	1,574	1,596	1,567	1,589	293,400	794.50
2012-11-01	1,621	1,621	1,500	1,577	529,400	788.50
2012-10-31	1,661	1,694	1,661	1,670	207,300	835
2012-10-30	1,610	1,695	1,594	1,676	451,900	838
2012-10-29	1,641	1,671	1,575	1,594	313,200	797
2012-10-26	1,678	1,697	1,653	1,658	122,300	829
2012-10-25	1,684	1,690	1,641	1,678	121,700	839
2012-10-24	1,700	1,738	1,672	1,679	259,100	839.50
2012-10-23	1,662	1,749	1,661	1,716	243,200	858
2012-10-22	1,660	1,675	1,632	1,664	242,300	832
2012-10-19	1,643	1,681	1,625	1,677	259,800	838.50
2012-10-18	1,563	1,650	1,563	1,645	257,300	822.50
2012-10-17	1,570	1,604	1,562	1,565	241,300	782.50
2012-10-16	1,552	1,566	1,535	1,560	113,300	780
2012-10-15	1,544	1,568	1,516	1,552	251,400	776
2012-10-12	1,477	1,525	1,477	1,504	146,100	752
2012-10-11	1,478	1,500	1,462	1,469	126,800	734.50
2012-10-10	1,449	1,492	1,443	1,477	168,300	738.50
2012-10-09	1,539	1,554	1,504	1,510	248,700	755
2012-10-05	1,499	1,542	1,499	1,538	269,200	769
2012-10-04	1,402	1,515	1,402	1,495	333,400	747.50
2012-10-03	1,390	1,425	1,390	1,399	137,300	699.50
2012-10-02	1,394	1,428	1,390	1,412	110,800	706
2012-10-01	1,431	1,438	1,385	1,406	116,200	703
2012-09-28	1,466	1,466	1,410	1,438	112,800	719
2012-09-27	1,450	1,470	1,433	1,465	181,600	732.50
2012-09-26	1,500	1,504	1,457	1,469	212,700	734.50
2012-09-25	1,486	1,505	1,466	1,504	152,600	752
2012-09-24	1,470	1,489	1,455	1,485	294,500	742.50
2012-09-21	1,475	1,503	1,456	1,456	344,600	728
2012-09-20	1,525	1,538	1,480	1,487	273,000	743.50
2012-09-19	1,504	1,535	1,492	1,524	212,900	762
2012-09-18	1,518	1,531	1,491	1,516	279,700	758
2012-09-14	1,550	1,550	1,514	1,524	366,100	762
2012-09-13	1,518	1,545	1,499	1,526	102,600	763
2012-09-12	1,512	1,548	1,506	1,523	150,600	761.50
2012-09-11	1,525	1,525	1,484	1,499	105,200	749.50
2012-09-10	1,497	1,538	1,483	1,512	178,400	756
2012-09-07	1,470	1,499	1,452	1,488	168,400	744
2012-09-06	1,401	1,438	1,365	1,433	233,800	716.50
2012-09-05	1,437	1,440	1,385	1,389	187,300	694.50
2012-09-04	1,448	1,456	1,428	1,451	158,400	725.50
2012-09-03	1,462	1,470	1,435	1,447	126,300	723.50
2012-08-31	1,500	1,505	1,460	1,467	207,900	733.50
2012-08-30	1,530	1,530	1,472	1,500	269,600	750
2012-08-29	1,513	1,515	1,474	1,497	290,000	748.50
2012-08-28	1,551	1,551	1,499	1,515	369,500	757.50
2012-08-27	1,516	1,560	1,475	1,550	521,000	775
2012-08-24	1,462	1,527	1,449	1,514	554,600	757
2012-08-23	1,482	1,490	1,436	1,459	342,400	729.50
2012-08-22	1,479	1,483	1,443	1,453	122,900	726.50
2012-08-21	1,471	1,482	1,444	1,478	135,900	739
2012-08-20	1,490	1,495	1,464	1,470	126,300	735
2012-08-17	1,414	1,475	1,414	1,467	294,600	733.50
2012-08-16	1,455	1,486	1,442	1,444	324,200	722
2012-08-15	1,480	1,492	1,446	1,469	217,100	734.50
2012-08-14	1,477	1,488	1,452	1,469	214,400	734.50
2012-08-13	1,457	1,478	1,454	1,461	213,600	730.50
2012-08-10	1,478	1,478	1,425	1,448	253,400	724
2012-08-09	1,450	1,470	1,423	1,448	219,500	724
2012-08-08	1,436	1,480	1,431	1,450	287,600	725
2012-08-07	1,405	1,433	1,392	1,430	440,100	715
2012-08-06	1,341	1,389	1,333	1,365	330,300	682.50
2012-08-03	1,278	1,309	1,260	1,304	231,900	652
2012-08-02	1,285	1,326	1,281	1,293	287,500	646.50
2012-08-01	1,231	1,325	1,179	1,291	1,027,600	645.50
2012-07-31	1,354	1,363	1,332	1,351	88,900	675.50
2012-07-30	1,359	1,365	1,330	1,350	58,300	675
2012-07-27	1,312	1,335	1,301	1,332	133,600	666
2012-07-26	1,265	1,288	1,239	1,284	114,800	642
2012-07-25	1,295	1,295	1,250	1,257	84,500	628.50
2012-07-24	1,292	1,315	1,292	1,305	118,600	652.50
2012-07-23	1,330	1,330	1,308	1,310	140,300	655
2012-07-20	1,370	1,370	1,330	1,334	90,200	667
2012-07-19	1,337	1,359	1,327	1,354	128,000	677
2012-07-18	1,361	1,361	1,311	1,317	122,700	658.50
2012-07-17	1,418	1,418	1,331	1,334	143,200	667
2012-07-13	1,375	1,394	1,370	1,388	128,300	694
2012-07-12	1,419	1,420	1,373	1,374	193,700	687
2012-07-11	1,419	1,420	1,399	1,414	176,400	707
2012-07-10	1,476	1,476	1,419	1,421	182,500	710.50
2012-07-09	1,531	1,532	1,456	1,458	300,800	729
2012-07-06	1,506	1,544	1,506	1,534	214,600	767
2012-07-05	1,501	1,522	1,496	1,511	68,800	755.50
2012-07-04	1,522	1,532	1,502	1,506	143,600	753
2012-07-03	1,504	1,525	1,504	1,520	54,500	760
2012-07-02	1,548	1,549	1,504	1,504	95,000	752
2012-06-29	1,480	1,525	1,473	1,517	139,200	758.50
2012-06-28	1,474	1,489	1,455	1,479	172,600	739.50
2012-06-27	1,494	1,495	1,440	1,464	130,200	732
2012-06-26	1,511	1,516	1,485	1,490	205,800	745
2012-06-25	1,575	1,575	1,534	1,535	109,600	767.50
2012-06-22	1,539	1,557	1,535	1,554	149,300	777
2012-06-21	1,532	1,564	1,525	1,556	103,300	778
2012-06-20	1,538	1,546	1,515	1,525	98,400	762.50
2012-06-19	1,536	1,536	1,506	1,512	56,900	756
2012-06-18	1,548	1,553	1,536	1,541	86,100	770.50
2012-06-15	1,542	1,542	1,490	1,499	156,200	749.50
2012-06-14	1,533	1,539	1,507	1,524	174,200	762
2012-06-13	1,563	1,572	1,545	1,554	150,900	777
2012-06-12	1,560	1,569	1,534	1,549	239,700	774.50
2012-06-11	1,516	1,562	1,516	1,550	224,200	775
2012-06-08	1,514	1,516	1,479	1,486	200,800	743
2012-06-07	1,503	1,540	1,503	1,524	202,100	762
2012-06-06	1,456	1,490	1,447	1,474	226,900	737
2012-06-05	1,417	1,459	1,409	1,455	268,200	727.50
2012-06-04	1,455	1,459	1,412	1,443	292,300	721.50
2012-06-01	1,504	1,523	1,472	1,485	194,500	742.50
2012-05-31	1,533	1,536	1,497	1,525	305,900	762.50
2012-05-30	1,571	1,586	1,534	1,550	182,100	775
2012-05-29	1,561	1,590	1,530	1,586	184,500	793
2012-05-28	1,600	1,602	1,540	1,573	127,300	786.50
2012-05-25	1,598	1,619	1,590	1,598	92,700	799
2012-05-24	1,620	1,624	1,580	1,607	71,600	803.50
2012-05-23	1,651	1,661	1,614	1,623	115,500	811.50
2012-05-22	1,625	1,655	1,615	1,642	141,500	821
2012-05-21	1,622	1,648	1,610	1,622	156,100	811
2012-05-18	1,652	1,657	1,622	1,645	181,100	822.50
2012-05-17	1,689	1,718	1,667	1,709	164,300	854.50
2012-05-16	1,711	1,711	1,669	1,688	162,200	844
2012-05-15	1,750	1,751	1,690	1,723	148,800	861.50
2012-05-14	1,786	1,787	1,754	1,766	135,400	883
2012-05-11	1,842	1,842	1,794	1,802	178,300	901
2012-05-10	1,795	1,820	1,776	1,802	101,800	901
2012-05-09	1,815	1,818	1,775	1,796	181,300	898
2012-05-08	1,819	1,844	1,792	1,841	257,200	920.50
2012-05-07	1,845	1,850	1,797	1,802	230,600	901
2012-05-02	1,900	1,923	1,860	1,885	322,800	942.50
2012-05-01	1,870	1,887	1,850	1,880	398,800	940
2012-04-27	1,838	1,905	1,834	1,881	358,300	940.50
2012-04-26	1,855	1,886	1,818	1,833	312,300	916.50
2012-04-25	1,850	1,863	1,812	1,828	143,700	914
2012-04-24	1,781	1,834	1,776	1,828	220,100	914
2012-04-23	1,800	1,803	1,777	1,792	225,500	896
2012-04-20	1,822	1,823	1,768	1,794	246,300	897
2012-04-19	1,805	1,842	1,803	1,822	114,800	911
2012-04-18	1,799	1,829	1,795	1,829	73,600	914.50
2012-04-17	1,785	1,796	1,766	1,771	74,200	885.50
2012-04-16	1,805	1,806	1,784	1,791	112,100	895.50
2012-04-13	1,835	1,841	1,801	1,814	131,600	907
2012-04-12	1,798	1,836	1,787	1,823	152,800	911.50
2012-04-11	1,773	1,819	1,761	1,813	370,100	906.50
2012-04-10	1,842	1,869	1,785	1,805	468,100	902.50
2012-04-09	1,891	1,891	1,857	1,860	125,600	930
2012-04-06	1,903	1,920	1,869	1,903	218,500	951.50
2012-04-05	1,931	1,931	1,893	1,916	163,300	958
2012-04-04	1,996	1,996	1,925	1,940	208,100	970
2012-04-03	1,990	2,001	1,980	1,989	211,400	994.50
2012-04-02	2,005	2,034	1,978	1,982	167,900	991
2012-03-30	1,975	1,989	1,961	1,972	211,000	986
2012-03-29	1,981	2,019	1,971	1,974	298,300	987
2012-03-28	1,934	1,980	1,929	1,972	202,600	986
2012-03-27	1,932	1,956	1,906	1,926	206,800	963
2012-03-26	1,917	1,926	1,902	1,903	138,600	951.50
2012-03-23	1,902	1,916	1,886	1,904	181,800	952
2012-03-22	1,911	1,938	1,895	1,922	246,800	961
2012-03-21	1,933	1,936	1,897	1,900	176,500	950
2012-03-19	1,928	1,940	1,925	1,933	255,900	966.50
2012-03-16	1,948	1,954	1,923	1,934	279,000	967
2012-03-15	1,929	1,949	1,914	1,934	409,200	967
2012-03-14	1,939	1,958	1,927	1,928	195,700	964
2012-03-13	1,907	1,944	1,902	1,915	207,000	957.50
2012-03-12	1,938	1,943	1,904	1,911	158,300	955.50
2012-03-09	1,870	1,945	1,870	1,936	238,100	968
2012-03-08	1,891	1,898	1,861	1,884	130,600	942
2012-03-07	1,842	1,876	1,842	1,871	160,300	935.50
2012-03-06	1,912	1,937	1,879	1,882	179,700	941
2012-03-05	1,908	1,932	1,900	1,902	104,300	951
2012-03-02	1,896	1,929	1,887	1,907	80,000	953.50
2012-03-01	1,920	1,945	1,877	1,896	108,300	948
2012-02-29	1,940	1,952	1,913	1,916	208,400	958
2012-02-28	1,911	1,943	1,880	1,932	223,800	966
2012-02-27	1,943	1,968	1,930	1,941	192,700	970.50
2012-02-24	1,950	1,957	1,912	1,948	109,700	974
2012-02-23	1,942	1,965	1,929	1,950	111,800	975
2012-02-22	1,915	1,968	1,900	1,955	176,500	977.50
2012-02-21	1,891	1,921	1,883	1,893	110,200	946.50
2012-02-20	1,897	1,922	1,889	1,899	150,400	949.50
2012-02-17	1,900	1,906	1,868	1,885	207,900	942.50
2012-02-16	1,881	1,895	1,852	1,875	180,400	937.50
2012-02-15	1,860	1,903	1,850	1,892	179,500	946
2012-02-14	1,827	1,850	1,815	1,839	93,400	919.50
2012-02-13	1,810	1,830	1,802	1,827	37,200	913.50
2012-02-10	1,849	1,849	1,798	1,810	91,300	905
2012-02-09	1,861	1,866	1,835	1,837	90,900	918.50
2012-02-08	1,828	1,861	1,822	1,860	80,000	930
2012-02-07	1,816	1,830	1,812	1,825	81,100	912.50
2012-02-06	1,822	1,851	1,817	1,829	92,100	914.50
2012-02-03	1,845	1,857	1,817	1,821	77,600	910.50
2012-02-02	1,810	1,836	1,805	1,825	160,200	912.50
2012-02-01	1,752	1,880	1,752	1,827	248,800	913.50
2012-01-31	1,752	1,765	1,739	1,754	202,800	877
2012-01-30	1,781	1,801	1,761	1,780	137,800	890
2012-01-27	1,833	1,844	1,792	1,809	126,300	904.50
2012-01-26	1,801	1,827	1,791	1,812	126,300	906
2012-01-25	1,751	1,813	1,751	1,800	72,200	900
2012-01-24	1,754	1,785	1,749	1,754	58,700	877
2012-01-23	1,778	1,786	1,761	1,767	39,600	883.50
2012-01-20	1,750	1,789	1,750	1,778	98,200	889
2012-01-19	1,734	1,767	1,733	1,750	66,600	875
2012-01-18	1,679	1,747	1,672	1,734	111,000	867
2012-01-17	1,655	1,683	1,631	1,680	93,000	840
2012-01-16	1,662	1,662	1,641	1,657	53,900	828.50
2012-01-13	1,640	1,669	1,637	1,662	81,700	831
2012-01-12	1,665	1,665	1,621	1,638	99,900	819
2012-01-11	1,654	1,678	1,654	1,675	36,500	837.50
2012-01-10	1,652	1,669	1,633	1,654	56,100	827
2012-01-06	1,673	1,673	1,632	1,650	91,300	825
2012-01-05	1,675	1,689	1,672	1,673	86,000	836.50
2012-01-04	1,665	1,689	1,636	1,683	131,800	841.50

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