1. HOME >
  2. 株価時系列 >
  3. 7220 >
  4. 2013年

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
2013-12-302,2482,2892,2482,274121,7002,274
2013-12-272,2332,2452,2182,24292,0002,242
2013-12-262,2192,2512,2192,23391,4002,233
2013-12-252,2202,2242,2002,219132,7002,219
2013-12-242,1982,2492,1892,230388,7002,230
2013-12-202,1932,2132,1692,202135,3002,202
2013-12-192,2502,2662,2202,22997,5002,229
2013-12-182,2102,2302,2022,22968,0002,229
2013-12-172,2202,2362,2032,21386,5002,213
2013-12-162,2422,2432,2002,222216,7002,222
2013-12-132,2002,2452,1982,232285,3002,232
2013-12-122,1782,1972,0872,188245,5002,188
2013-12-112,1792,1892,1462,183116,5002,183
2013-12-102,1772,1792,1372,173162,9002,173
2013-12-092,1392,1642,1392,164138,1002,164
2013-12-062,1062,1212,0892,097308,5002,097
2013-12-052,1502,1702,1282,129184,5002,129
2013-12-042,2032,2032,1632,175137,4002,175
2013-12-032,2222,2362,2102,213132,6002,213
2013-12-022,2462,2502,2072,212162,9002,212
2013-11-292,2372,2682,2352,242101,8002,242
2013-11-282,2522,2822,2332,235150,3002,235
2013-11-272,2622,2902,2362,245203,0002,245
2013-11-262,2742,2922,2602,287169,0002,287
2013-11-252,2532,2682,2422,268134,7002,268
2013-11-222,2492,2662,2272,235247,7002,235
2013-11-212,2322,2372,1952,233705,7002,233
2013-11-202,3102,3252,2762,294175,3002,294
2013-11-192,3092,3262,2922,308195,7002,308
2013-11-182,2892,3242,2812,311304,5002,311
2013-11-152,2992,3252,2622,271365,9002,271
2013-11-142,3042,3052,2412,276347,8002,276
2013-11-132,2442,2852,2332,281258,4002,281
2013-11-122,1882,2502,1882,235224,8002,235
2013-11-112,1812,2142,1632,175228,0002,175
2013-11-082,1302,2082,1252,161310,3002,161
2013-11-072,1742,1932,1252,155373,9002,155
2013-11-062,1822,2162,1762,193256,7002,193
2013-11-052,2102,2132,1562,186309,7002,186
2013-11-012,3002,3002,1852,220526,0002,220
2013-10-312,3482,3832,2752,312723,9002,312
2013-10-302,5432,5592,4482,550187,8002,550
2013-10-292,5342,5342,4722,518100,4002,518
2013-10-282,5012,5382,4922,53480,2002,534
2013-10-252,5162,5162,4612,499125,7002,499
2013-10-242,4812,5202,4612,51580,4002,515
2013-10-232,5702,5802,4942,495168,6002,495
2013-10-222,5502,5502,5092,548120,6002,548
2013-10-212,5062,5252,4812,51076,7002,510
2013-10-182,5062,5072,4722,49356,8002,493
2013-10-172,4992,5112,4712,49879,5002,498
2013-10-162,4602,4812,4502,47346,6002,473
2013-10-152,5112,5112,4582,476134,1002,476
2013-10-112,5102,5162,4872,516137,8002,516
2013-10-102,4042,4672,4042,467109,8002,467
2013-10-092,3452,4052,3302,40459,5002,404
2013-10-082,3132,3612,3102,34581,9002,345
2013-10-072,4302,4302,3212,325135,5002,325
2013-10-042,3782,4092,3552,39495,7002,394
2013-10-032,4342,4422,4002,40590,6002,405
2013-10-022,4792,4812,4172,434127,0002,434
2013-10-012,5072,5232,4752,481116,1002,481
2013-09-302,5352,5372,4722,506151,8002,506
2013-09-272,5902,6052,5502,585196,9002,585
2013-09-262,4902,5692,4652,567162,0002,567
2013-09-252,5122,5242,5002,513193,5002,513
2013-09-242,5122,5492,5012,537128,9002,537
2013-09-202,5672,5852,5402,54975,8002,549
2013-09-192,5262,6502,5102,580200,2002,580
2013-09-182,4562,5122,4532,487127,2002,487
2013-09-172,4882,4912,4512,455202,3002,455
2013-09-132,4402,4782,4092,467172,5002,467
2013-09-122,4402,4452,3902,427122,0002,427
2013-09-112,4652,4962,4542,460156,1002,460
2013-09-102,4062,4442,3952,440229,4002,440
2013-09-092,4202,4292,3642,400255,4002,400
2013-09-062,4002,4112,3582,390246,3002,390
2013-09-052,4382,4762,3982,413264,4002,413
2013-09-042,4612,4682,4202,456126,2002,456
2013-09-032,4272,4932,4272,465110,3002,465
2013-09-022,4062,4342,4022,41548,6002,415
2013-08-302,4632,4712,4032,405103,4002,405
2013-08-292,4392,4592,4102,43375,6002,433
2013-08-282,4112,4622,4112,43898,4002,438
2013-08-272,5202,5442,4922,50289,7002,502
2013-08-262,5862,6002,5252,534125,5002,534
2013-08-232,5802,5942,5482,563137,0002,563
2013-08-222,5162,5232,4562,499276,3002,499
2013-08-212,5112,5422,4872,518476,5002,518
2013-08-202,6302,6302,5092,510655,4002,510
2013-08-192,6882,6892,6342,657102,9002,657
2013-08-162,6502,7002,6352,68978,9002,689
2013-08-152,7202,7392,6952,705133,8002,705
2013-08-142,7002,7392,6742,729206,0002,729
2013-08-132,5982,6492,5812,648110,8002,648
2013-08-122,5582,5852,5142,556150,7002,556
2013-08-092,5822,5902,5512,57788,9002,577
2013-08-082,5502,6232,5202,561137,1002,561
2013-08-072,5802,6502,5802,584124,4002,584
2013-08-062,6062,6482,5952,648153,9002,648
2013-08-052,6292,6602,6132,632156,7002,632
2013-08-022,6782,6852,6392,684197,7002,684
2013-08-012,6192,6692,5392,647543,0002,647
2013-07-312,5012,5122,4502,469184,7002,469
2013-07-302,3662,4582,3662,451157,7002,451
2013-07-292,4632,4632,3512,361228,5002,361
2013-07-262,5702,5752,5322,537202,0002,537
2013-07-252,6212,6802,6162,655506,2002,655
2013-07-242,5682,6102,5512,601277,0002,601
2013-07-232,5252,5702,5162,564221,3002,564
2013-07-222,5352,5522,4922,525185,5002,525
2013-07-192,5102,5332,4592,485233,1002,485
2013-07-182,5152,5202,4702,48997,6002,489
2013-07-172,4622,5322,4512,505180,0002,505
2013-07-162,4932,5022,4782,48177,9002,481
2013-07-122,4702,4872,4582,477119,5002,477
2013-07-112,4512,4912,4282,466165,8002,466
2013-07-102,4632,4872,4342,454272,2002,454
2013-07-092,4052,4572,3912,455311,9002,455
2013-07-082,4502,4802,3802,380456,1002,380
2013-07-052,3382,3922,3252,387675,7002,387
2013-07-042,3032,3032,2482,269247,6002,269
2013-07-032,3312,3602,3212,336371,9002,336
2013-07-022,3362,3362,2652,321641,8002,321
2013-07-012,3842,4132,2802,336368,6002,336
2013-06-282,3192,4142,2532,391436,0002,391
2013-06-272,2442,2892,1702,269323,9002,269
2013-06-262,2972,3232,2202,226105,0002,226
2013-06-252,2912,3292,2142,268270,2002,268
2013-06-242,2852,2992,1852,271335,0002,271
2013-06-212,1822,2482,1202,248586,3002,248
2013-06-202,3002,3192,2212,262411,9002,262
2013-06-192,3272,3682,2642,300232,0002,300
2013-06-182,2952,3212,2612,303223,0002,303
2013-06-172,2002,3362,1552,315177,8002,315
2013-06-142,2552,3412,2092,231293,2002,231
2013-06-132,2802,3112,2192,227216,8002,227
2013-06-122,2962,4002,2762,358242,2002,358
2013-06-112,3702,4332,3702,380206,9002,380
2013-06-102,2592,3672,2572,365296,7002,365
2013-06-072,1302,2492,1302,209215,1002,209
2013-06-062,2202,3312,2002,201162,5002,201
2013-06-052,2832,3922,2282,299162,7002,299
2013-06-042,2302,3202,1752,314263,2002,314
2013-06-032,3602,3612,2632,277194,7002,277
2013-05-312,4202,4202,3592,365126,9002,365
2013-05-302,3762,4432,3562,392174,8002,392
2013-05-292,5232,5452,4372,449107,1002,449
2013-05-282,3482,4592,3342,423144,0002,423
2013-05-272,4302,4312,3432,372183,2002,372
2013-05-242,5642,6842,4162,438480,3002,438
2013-05-232,7442,7492,5142,514232,5002,514
2013-05-222,8182,8182,6662,697216,6002,697
2013-05-212,7642,8182,7182,784130,4002,784
2013-05-202,7152,7402,6812,71491,4002,714
2013-05-172,6642,6932,6022,651210,0002,651
2013-05-162,7602,8372,6262,664285,4002,664
2013-05-152,6822,7942,6732,737224,6002,737
2013-05-142,6962,6972,6292,62982,6002,629
2013-05-132,6572,6982,6502,680259,7002,680
2013-05-102,4992,6202,4962,596326,7002,596
2013-05-092,4382,4502,4192,42681,0002,426
2013-05-082,4942,4942,4002,416172,4002,416
2013-05-072,3232,4842,3232,468400,9002,468
2013-05-022,3272,3272,2532,273217,3002,273
2013-05-012,3502,3802,2932,337166,7002,337
2013-04-302,3842,4062,2902,349394,6002,349
2013-04-262,4152,4942,3462,434372,9002,434
2013-04-252,3752,3902,3502,376166,8002,376
2013-04-242,2972,3822,2962,374247,0002,374
2013-04-232,3022,3072,2562,268243,8002,268
2013-04-222,2872,3202,2502,301186,7002,301
2013-04-192,2572,2742,2152,244246,0002,244
2013-04-182,2232,2862,1902,273352,4002,273
2013-04-172,1822,2232,1782,222161,7002,222
2013-04-162,1502,2122,1432,174239,4002,174
2013-04-152,1842,2182,1652,173183,4002,173
2013-04-122,2002,2052,1202,194376,5002,194
2013-04-112,2222,2452,1552,178376,4002,178
2013-04-102,2512,2792,1832,203268,0002,203
2013-04-092,2902,3102,2472,287427,8002,287
2013-04-082,2502,2902,2382,275259,8002,275
2013-04-052,1732,3162,1702,233388,1002,233
2013-04-042,0602,1262,0242,123255,5002,123
2013-04-031,9492,0901,9492,082190,3002,082
2013-04-021,9791,9801,9291,946226,8001,946
2013-04-012,1082,1172,0142,018140,5002,018
2013-03-292,1392,1392,0942,09578,0002,095
2013-03-282,1172,1692,1122,133180,4002,133
2013-03-272,0702,1312,0682,116238,0002,116
2013-03-262,0962,1142,0702,104198,9002,104
2013-03-252,1252,1362,0832,109241,3002,109
2013-03-222,1662,1662,1022,103164,8002,103
2013-03-212,1602,1802,1212,146154,7002,146
2013-03-192,0762,1952,0762,167157,7002,167
2013-03-182,1292,1292,0812,084126,3002,084
2013-03-152,0732,1142,0712,098111,5002,098
2013-03-142,0992,1002,0302,065181,7002,065
2013-03-132,0652,1582,0422,115373,5002,115
2013-03-122,0502,0542,0132,016107,0002,016
2013-03-112,0102,0642,0092,037156,4002,037
2013-03-081,9481,9821,9421,979176,8001,979
2013-03-071,9601,9701,9391,944124,6001,944
2013-03-061,9801,9931,9591,962184,1001,962
2013-03-052,0002,0121,9581,96596,1001,965
2013-03-041,9752,0161,9711,977182,2001,977
2013-03-011,9781,9781,9551,963108,7001,963
2013-02-281,9301,9771,9301,965144,0001,965
2013-02-271,9051,9341,8951,916103,2001,916
2013-02-261,8911,9091,8781,89383,7001,893
2013-02-251,9391,9391,9091,91575,5001,915
2013-02-221,9281,9291,8851,91987,9001,919
2013-02-211,9411,9651,9371,94537,1001,945
2013-02-201,9781,9851,9351,94764,1001,947
2013-02-191,9501,9761,9341,95385,7001,953
2013-02-181,8921,9601,8921,956140,1001,956
2013-02-151,8811,8821,8261,873209,8001,873
2013-02-141,8651,8871,8511,86866,9001,868
2013-02-131,9001,9181,8601,87798,0001,877
2013-02-121,9421,9551,9011,90185,2001,901
2013-02-081,9551,9621,8631,904123,6001,904
2013-02-071,9541,9891,9481,965116,5001,965
2013-02-061,9341,9781,9341,965146,0001,965
2013-02-051,9131,9761,9031,903230,3001,903
2013-02-041,9641,9901,9401,944135,8001,944
2013-02-011,8531,9471,8531,934378,3001,934
2013-01-311,8581,8711,8421,862163,1001,862
2013-01-301,8441,8591,8341,85973,4001,859
2013-01-291,8391,8591,8351,844149,9001,844
2013-01-281,8591,8591,8301,838117,2001,838
2013-01-251,8191,8591,8191,855198,6001,855
2013-01-241,7171,7911,7171,788120,8001,788
2013-01-231,7501,7601,7311,74499,5001,744
2013-01-221,7961,7971,7481,773145,7001,773
2013-01-211,8071,8131,7681,796122,8001,796
2013-01-181,7841,8021,7761,793272,6001,793
2013-01-171,7801,8051,7301,746275,9001,746
2013-01-161,8001,8051,7511,758158,6001,758
2013-01-151,8391,8491,7991,811298,8001,811
2013-01-111,8321,8571,7961,832198,7001,832
2013-01-101,8351,8551,8271,832174,1001,832
2013-01-091,7811,8441,7701,834204,6001,834
2013-01-081,8621,8621,7881,790236,9001,790
2013-01-071,9261,9491,8671,878213,5001,878
2013-01-041,8881,9051,8731,901345,1001,901

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