7220 武蔵精密工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,248	2,289	2,248	2,274	121,700	1,137
2013-12-27	2,233	2,245	2,218	2,242	92,000	1,121
2013-12-26	2,219	2,251	2,219	2,233	91,400	1,116.50
2013-12-25	2,220	2,224	2,200	2,219	132,700	1,109.50
2013-12-24	2,198	2,249	2,189	2,230	388,700	1,115
2013-12-20	2,193	2,213	2,169	2,202	135,300	1,101
2013-12-19	2,250	2,266	2,220	2,229	97,500	1,114.50
2013-12-18	2,210	2,230	2,202	2,229	68,000	1,114.50
2013-12-17	2,220	2,236	2,203	2,213	86,500	1,106.50
2013-12-16	2,242	2,243	2,200	2,222	216,700	1,111
2013-12-13	2,200	2,245	2,198	2,232	285,300	1,116
2013-12-12	2,178	2,197	2,087	2,188	245,500	1,094
2013-12-11	2,179	2,189	2,146	2,183	116,500	1,091.50
2013-12-10	2,177	2,179	2,137	2,173	162,900	1,086.50
2013-12-09	2,139	2,164	2,139	2,164	138,100	1,082
2013-12-06	2,106	2,121	2,089	2,097	308,500	1,048.50
2013-12-05	2,150	2,170	2,128	2,129	184,500	1,064.50
2013-12-04	2,203	2,203	2,163	2,175	137,400	1,087.50
2013-12-03	2,222	2,236	2,210	2,213	132,600	1,106.50
2013-12-02	2,246	2,250	2,207	2,212	162,900	1,106
2013-11-29	2,237	2,268	2,235	2,242	101,800	1,121
2013-11-28	2,252	2,282	2,233	2,235	150,300	1,117.50
2013-11-27	2,262	2,290	2,236	2,245	203,000	1,122.50
2013-11-26	2,274	2,292	2,260	2,287	169,000	1,143.50
2013-11-25	2,253	2,268	2,242	2,268	134,700	1,134
2013-11-22	2,249	2,266	2,227	2,235	247,700	1,117.50
2013-11-21	2,232	2,237	2,195	2,233	705,700	1,116.50
2013-11-20	2,310	2,325	2,276	2,294	175,300	1,147
2013-11-19	2,309	2,326	2,292	2,308	195,700	1,154
2013-11-18	2,289	2,324	2,281	2,311	304,500	1,155.50
2013-11-15	2,299	2,325	2,262	2,271	365,900	1,135.50
2013-11-14	2,304	2,305	2,241	2,276	347,800	1,138
2013-11-13	2,244	2,285	2,233	2,281	258,400	1,140.50
2013-11-12	2,188	2,250	2,188	2,235	224,800	1,117.50
2013-11-11	2,181	2,214	2,163	2,175	228,000	1,087.50
2013-11-08	2,130	2,208	2,125	2,161	310,300	1,080.50
2013-11-07	2,174	2,193	2,125	2,155	373,900	1,077.50
2013-11-06	2,182	2,216	2,176	2,193	256,700	1,096.50
2013-11-05	2,210	2,213	2,156	2,186	309,700	1,093
2013-11-01	2,300	2,300	2,185	2,220	526,000	1,110
2013-10-31	2,348	2,383	2,275	2,312	723,900	1,156
2013-10-30	2,543	2,559	2,448	2,550	187,800	1,275
2013-10-29	2,534	2,534	2,472	2,518	100,400	1,259
2013-10-28	2,501	2,538	2,492	2,534	80,200	1,267
2013-10-25	2,516	2,516	2,461	2,499	125,700	1,249.50
2013-10-24	2,481	2,520	2,461	2,515	80,400	1,257.50
2013-10-23	2,570	2,580	2,494	2,495	168,600	1,247.50
2013-10-22	2,550	2,550	2,509	2,548	120,600	1,274
2013-10-21	2,506	2,525	2,481	2,510	76,700	1,255
2013-10-18	2,506	2,507	2,472	2,493	56,800	1,246.50
2013-10-17	2,499	2,511	2,471	2,498	79,500	1,249
2013-10-16	2,460	2,481	2,450	2,473	46,600	1,236.50
2013-10-15	2,511	2,511	2,458	2,476	134,100	1,238
2013-10-11	2,510	2,516	2,487	2,516	137,800	1,258
2013-10-10	2,404	2,467	2,404	2,467	109,800	1,233.50
2013-10-09	2,345	2,405	2,330	2,404	59,500	1,202
2013-10-08	2,313	2,361	2,310	2,345	81,900	1,172.50
2013-10-07	2,430	2,430	2,321	2,325	135,500	1,162.50
2013-10-04	2,378	2,409	2,355	2,394	95,700	1,197
2013-10-03	2,434	2,442	2,400	2,405	90,600	1,202.50
2013-10-02	2,479	2,481	2,417	2,434	127,000	1,217
2013-10-01	2,507	2,523	2,475	2,481	116,100	1,240.50
2013-09-30	2,535	2,537	2,472	2,506	151,800	1,253
2013-09-27	2,590	2,605	2,550	2,585	196,900	1,292.50
2013-09-26	2,490	2,569	2,465	2,567	162,000	1,283.50
2013-09-25	2,512	2,524	2,500	2,513	193,500	1,256.50
2013-09-24	2,512	2,549	2,501	2,537	128,900	1,268.50
2013-09-20	2,567	2,585	2,540	2,549	75,800	1,274.50
2013-09-19	2,526	2,650	2,510	2,580	200,200	1,290
2013-09-18	2,456	2,512	2,453	2,487	127,200	1,243.50
2013-09-17	2,488	2,491	2,451	2,455	202,300	1,227.50
2013-09-13	2,440	2,478	2,409	2,467	172,500	1,233.50
2013-09-12	2,440	2,445	2,390	2,427	122,000	1,213.50
2013-09-11	2,465	2,496	2,454	2,460	156,100	1,230
2013-09-10	2,406	2,444	2,395	2,440	229,400	1,220
2013-09-09	2,420	2,429	2,364	2,400	255,400	1,200
2013-09-06	2,400	2,411	2,358	2,390	246,300	1,195
2013-09-05	2,438	2,476	2,398	2,413	264,400	1,206.50
2013-09-04	2,461	2,468	2,420	2,456	126,200	1,228
2013-09-03	2,427	2,493	2,427	2,465	110,300	1,232.50
2013-09-02	2,406	2,434	2,402	2,415	48,600	1,207.50
2013-08-30	2,463	2,471	2,403	2,405	103,400	1,202.50
2013-08-29	2,439	2,459	2,410	2,433	75,600	1,216.50
2013-08-28	2,411	2,462	2,411	2,438	98,400	1,219
2013-08-27	2,520	2,544	2,492	2,502	89,700	1,251
2013-08-26	2,586	2,600	2,525	2,534	125,500	1,267
2013-08-23	2,580	2,594	2,548	2,563	137,000	1,281.50
2013-08-22	2,516	2,523	2,456	2,499	276,300	1,249.50
2013-08-21	2,511	2,542	2,487	2,518	476,500	1,259
2013-08-20	2,630	2,630	2,509	2,510	655,400	1,255
2013-08-19	2,688	2,689	2,634	2,657	102,900	1,328.50
2013-08-16	2,650	2,700	2,635	2,689	78,900	1,344.50
2013-08-15	2,720	2,739	2,695	2,705	133,800	1,352.50
2013-08-14	2,700	2,739	2,674	2,729	206,000	1,364.50
2013-08-13	2,598	2,649	2,581	2,648	110,800	1,324
2013-08-12	2,558	2,585	2,514	2,556	150,700	1,278
2013-08-09	2,582	2,590	2,551	2,577	88,900	1,288.50
2013-08-08	2,550	2,623	2,520	2,561	137,100	1,280.50
2013-08-07	2,580	2,650	2,580	2,584	124,400	1,292
2013-08-06	2,606	2,648	2,595	2,648	153,900	1,324
2013-08-05	2,629	2,660	2,613	2,632	156,700	1,316
2013-08-02	2,678	2,685	2,639	2,684	197,700	1,342
2013-08-01	2,619	2,669	2,539	2,647	543,000	1,323.50
2013-07-31	2,501	2,512	2,450	2,469	184,700	1,234.50
2013-07-30	2,366	2,458	2,366	2,451	157,700	1,225.50
2013-07-29	2,463	2,463	2,351	2,361	228,500	1,180.50
2013-07-26	2,570	2,575	2,532	2,537	202,000	1,268.50
2013-07-25	2,621	2,680	2,616	2,655	506,200	1,327.50
2013-07-24	2,568	2,610	2,551	2,601	277,000	1,300.50
2013-07-23	2,525	2,570	2,516	2,564	221,300	1,282
2013-07-22	2,535	2,552	2,492	2,525	185,500	1,262.50
2013-07-19	2,510	2,533	2,459	2,485	233,100	1,242.50
2013-07-18	2,515	2,520	2,470	2,489	97,600	1,244.50
2013-07-17	2,462	2,532	2,451	2,505	180,000	1,252.50
2013-07-16	2,493	2,502	2,478	2,481	77,900	1,240.50
2013-07-12	2,470	2,487	2,458	2,477	119,500	1,238.50
2013-07-11	2,451	2,491	2,428	2,466	165,800	1,233
2013-07-10	2,463	2,487	2,434	2,454	272,200	1,227
2013-07-09	2,405	2,457	2,391	2,455	311,900	1,227.50
2013-07-08	2,450	2,480	2,380	2,380	456,100	1,190
2013-07-05	2,338	2,392	2,325	2,387	675,700	1,193.50
2013-07-04	2,303	2,303	2,248	2,269	247,600	1,134.50
2013-07-03	2,331	2,360	2,321	2,336	371,900	1,168
2013-07-02	2,336	2,336	2,265	2,321	641,800	1,160.50
2013-07-01	2,384	2,413	2,280	2,336	368,600	1,168
2013-06-28	2,319	2,414	2,253	2,391	436,000	1,195.50
2013-06-27	2,244	2,289	2,170	2,269	323,900	1,134.50
2013-06-26	2,297	2,323	2,220	2,226	105,000	1,113
2013-06-25	2,291	2,329	2,214	2,268	270,200	1,134
2013-06-24	2,285	2,299	2,185	2,271	335,000	1,135.50
2013-06-21	2,182	2,248	2,120	2,248	586,300	1,124
2013-06-20	2,300	2,319	2,221	2,262	411,900	1,131
2013-06-19	2,327	2,368	2,264	2,300	232,000	1,150
2013-06-18	2,295	2,321	2,261	2,303	223,000	1,151.50
2013-06-17	2,200	2,336	2,155	2,315	177,800	1,157.50
2013-06-14	2,255	2,341	2,209	2,231	293,200	1,115.50
2013-06-13	2,280	2,311	2,219	2,227	216,800	1,113.50
2013-06-12	2,296	2,400	2,276	2,358	242,200	1,179
2013-06-11	2,370	2,433	2,370	2,380	206,900	1,190
2013-06-10	2,259	2,367	2,257	2,365	296,700	1,182.50
2013-06-07	2,130	2,249	2,130	2,209	215,100	1,104.50
2013-06-06	2,220	2,331	2,200	2,201	162,500	1,100.50
2013-06-05	2,283	2,392	2,228	2,299	162,700	1,149.50
2013-06-04	2,230	2,320	2,175	2,314	263,200	1,157
2013-06-03	2,360	2,361	2,263	2,277	194,700	1,138.50
2013-05-31	2,420	2,420	2,359	2,365	126,900	1,182.50
2013-05-30	2,376	2,443	2,356	2,392	174,800	1,196
2013-05-29	2,523	2,545	2,437	2,449	107,100	1,224.50
2013-05-28	2,348	2,459	2,334	2,423	144,000	1,211.50
2013-05-27	2,430	2,431	2,343	2,372	183,200	1,186
2013-05-24	2,564	2,684	2,416	2,438	480,300	1,219
2013-05-23	2,744	2,749	2,514	2,514	232,500	1,257
2013-05-22	2,818	2,818	2,666	2,697	216,600	1,348.50
2013-05-21	2,764	2,818	2,718	2,784	130,400	1,392
2013-05-20	2,715	2,740	2,681	2,714	91,400	1,357
2013-05-17	2,664	2,693	2,602	2,651	210,000	1,325.50
2013-05-16	2,760	2,837	2,626	2,664	285,400	1,332
2013-05-15	2,682	2,794	2,673	2,737	224,600	1,368.50
2013-05-14	2,696	2,697	2,629	2,629	82,600	1,314.50
2013-05-13	2,657	2,698	2,650	2,680	259,700	1,340
2013-05-10	2,499	2,620	2,496	2,596	326,700	1,298
2013-05-09	2,438	2,450	2,419	2,426	81,000	1,213
2013-05-08	2,494	2,494	2,400	2,416	172,400	1,208
2013-05-07	2,323	2,484	2,323	2,468	400,900	1,234
2013-05-02	2,327	2,327	2,253	2,273	217,300	1,136.50
2013-05-01	2,350	2,380	2,293	2,337	166,700	1,168.50
2013-04-30	2,384	2,406	2,290	2,349	394,600	1,174.50
2013-04-26	2,415	2,494	2,346	2,434	372,900	1,217
2013-04-25	2,375	2,390	2,350	2,376	166,800	1,188
2013-04-24	2,297	2,382	2,296	2,374	247,000	1,187
2013-04-23	2,302	2,307	2,256	2,268	243,800	1,134
2013-04-22	2,287	2,320	2,250	2,301	186,700	1,150.50
2013-04-19	2,257	2,274	2,215	2,244	246,000	1,122
2013-04-18	2,223	2,286	2,190	2,273	352,400	1,136.50
2013-04-17	2,182	2,223	2,178	2,222	161,700	1,111
2013-04-16	2,150	2,212	2,143	2,174	239,400	1,087
2013-04-15	2,184	2,218	2,165	2,173	183,400	1,086.50
2013-04-12	2,200	2,205	2,120	2,194	376,500	1,097
2013-04-11	2,222	2,245	2,155	2,178	376,400	1,089
2013-04-10	2,251	2,279	2,183	2,203	268,000	1,101.50
2013-04-09	2,290	2,310	2,247	2,287	427,800	1,143.50
2013-04-08	2,250	2,290	2,238	2,275	259,800	1,137.50
2013-04-05	2,173	2,316	2,170	2,233	388,100	1,116.50
2013-04-04	2,060	2,126	2,024	2,123	255,500	1,061.50
2013-04-03	1,949	2,090	1,949	2,082	190,300	1,041
2013-04-02	1,979	1,980	1,929	1,946	226,800	973
2013-04-01	2,108	2,117	2,014	2,018	140,500	1,009
2013-03-29	2,139	2,139	2,094	2,095	78,000	1,047.50
2013-03-28	2,117	2,169	2,112	2,133	180,400	1,066.50
2013-03-27	2,070	2,131	2,068	2,116	238,000	1,058
2013-03-26	2,096	2,114	2,070	2,104	198,900	1,052
2013-03-25	2,125	2,136	2,083	2,109	241,300	1,054.50
2013-03-22	2,166	2,166	2,102	2,103	164,800	1,051.50
2013-03-21	2,160	2,180	2,121	2,146	154,700	1,073
2013-03-19	2,076	2,195	2,076	2,167	157,700	1,083.50
2013-03-18	2,129	2,129	2,081	2,084	126,300	1,042
2013-03-15	2,073	2,114	2,071	2,098	111,500	1,049
2013-03-14	2,099	2,100	2,030	2,065	181,700	1,032.50
2013-03-13	2,065	2,158	2,042	2,115	373,500	1,057.50
2013-03-12	2,050	2,054	2,013	2,016	107,000	1,008
2013-03-11	2,010	2,064	2,009	2,037	156,400	1,018.50
2013-03-08	1,948	1,982	1,942	1,979	176,800	989.50
2013-03-07	1,960	1,970	1,939	1,944	124,600	972
2013-03-06	1,980	1,993	1,959	1,962	184,100	981
2013-03-05	2,000	2,012	1,958	1,965	96,100	982.50
2013-03-04	1,975	2,016	1,971	1,977	182,200	988.50
2013-03-01	1,978	1,978	1,955	1,963	108,700	981.50
2013-02-28	1,930	1,977	1,930	1,965	144,000	982.50
2013-02-27	1,905	1,934	1,895	1,916	103,200	958
2013-02-26	1,891	1,909	1,878	1,893	83,700	946.50
2013-02-25	1,939	1,939	1,909	1,915	75,500	957.50
2013-02-22	1,928	1,929	1,885	1,919	87,900	959.50
2013-02-21	1,941	1,965	1,937	1,945	37,100	972.50
2013-02-20	1,978	1,985	1,935	1,947	64,100	973.50
2013-02-19	1,950	1,976	1,934	1,953	85,700	976.50
2013-02-18	1,892	1,960	1,892	1,956	140,100	978
2013-02-15	1,881	1,882	1,826	1,873	209,800	936.50
2013-02-14	1,865	1,887	1,851	1,868	66,900	934
2013-02-13	1,900	1,918	1,860	1,877	98,000	938.50
2013-02-12	1,942	1,955	1,901	1,901	85,200	950.50
2013-02-08	1,955	1,962	1,863	1,904	123,600	952
2013-02-07	1,954	1,989	1,948	1,965	116,500	982.50
2013-02-06	1,934	1,978	1,934	1,965	146,000	982.50
2013-02-05	1,913	1,976	1,903	1,903	230,300	951.50
2013-02-04	1,964	1,990	1,940	1,944	135,800	972
2013-02-01	1,853	1,947	1,853	1,934	378,300	967
2013-01-31	1,858	1,871	1,842	1,862	163,100	931
2013-01-30	1,844	1,859	1,834	1,859	73,400	929.50
2013-01-29	1,839	1,859	1,835	1,844	149,900	922
2013-01-28	1,859	1,859	1,830	1,838	117,200	919
2013-01-25	1,819	1,859	1,819	1,855	198,600	927.50
2013-01-24	1,717	1,791	1,717	1,788	120,800	894
2013-01-23	1,750	1,760	1,731	1,744	99,500	872
2013-01-22	1,796	1,797	1,748	1,773	145,700	886.50
2013-01-21	1,807	1,813	1,768	1,796	122,800	898
2013-01-18	1,784	1,802	1,776	1,793	272,600	896.50
2013-01-17	1,780	1,805	1,730	1,746	275,900	873
2013-01-16	1,800	1,805	1,751	1,758	158,600	879
2013-01-15	1,839	1,849	1,799	1,811	298,800	905.50
2013-01-11	1,832	1,857	1,796	1,832	198,700	916
2013-01-10	1,835	1,855	1,827	1,832	174,100	916
2013-01-09	1,781	1,844	1,770	1,834	204,600	917
2013-01-08	1,862	1,862	1,788	1,790	236,900	895
2013-01-07	1,926	1,949	1,867	1,878	213,500	939
2013-01-04	1,888	1,905	1,873	1,901	345,100	950.50

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