7220 武蔵精密工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,271	2,315	2,260	2,300	100,000	2,300
2014-12-29	2,330	2,330	2,260	2,265	117,200	2,265
2014-12-26	2,269	2,310	2,267	2,302	55,300	2,302
2014-12-25	2,274	2,281	2,260	2,270	69,900	2,270
2014-12-24	2,283	2,312	2,260	2,269	170,200	2,269
2014-12-22	2,242	2,278	2,222	2,278	162,300	2,278
2014-12-19	2,212	2,236	2,173	2,231	176,200	2,231
2014-12-18	2,149	2,165	2,125	2,142	168,900	2,142
2014-12-17	2,089	2,117	2,078	2,085	190,700	2,085
2014-12-16	2,138	2,139	2,113	2,121	75,400	2,121
2014-12-15	2,186	2,205	2,157	2,160	117,100	2,160
2014-12-12	2,229	2,243	2,196	2,207	346,200	2,207
2014-12-11	2,267	2,281	2,237	2,258	188,000	2,258
2014-12-10	2,329	2,331	2,269	2,282	168,600	2,282
2014-12-09	2,345	2,366	2,340	2,349	65,300	2,349
2014-12-08	2,368	2,368	2,340	2,361	63,400	2,361
2014-12-05	2,350	2,360	2,325	2,347	48,700	2,347
2014-12-04	2,356	2,390	2,337	2,345	87,700	2,345
2014-12-03	2,420	2,420	2,349	2,356	168,800	2,356
2014-12-02	2,324	2,410	2,308	2,405	229,200	2,405
2014-12-01	2,311	2,344	2,306	2,315	134,400	2,315
2014-11-28	2,350	2,359	2,301	2,312	186,000	2,312
2014-11-27	2,340	2,362	2,316	2,335	149,400	2,335
2014-11-26	2,333	2,376	2,333	2,343	128,000	2,343
2014-11-25	2,365	2,392	2,345	2,352	196,700	2,352
2014-11-21	2,409	2,409	2,348	2,361	111,000	2,361
2014-11-20	2,398	2,430	2,382	2,407	165,600	2,407
2014-11-19	2,388	2,412	2,371	2,372	119,700	2,372
2014-11-18	2,343	2,386	2,343	2,379	139,200	2,379
2014-11-17	2,399	2,399	2,326	2,332	120,300	2,332
2014-11-14	2,373	2,407	2,373	2,407	230,800	2,407
2014-11-13	2,269	2,368	2,265	2,363	267,600	2,363
2014-11-12	2,276	2,294	2,254	2,257	121,300	2,257
2014-11-11	2,265	2,276	2,236	2,253	114,300	2,253
2014-11-10	2,254	2,290	2,243	2,269	127,200	2,269
2014-11-07	2,298	2,304	2,252	2,255	88,900	2,255
2014-11-06	2,289	2,322	2,267	2,281	181,200	2,281
2014-11-05	2,238	2,295	2,232	2,288	206,700	2,288
2014-11-04	2,220	2,250	2,170	2,238	418,000	2,238
2014-10-31	2,113	2,177	2,066	2,171	402,800	2,171
2014-10-30	2,190	2,195	2,159	2,163	178,700	2,163
2014-10-29	2,119	2,175	2,118	2,170	139,400	2,170
2014-10-28	2,111	2,125	2,091	2,107	86,200	2,107
2014-10-27	2,109	2,118	2,089	2,117	83,700	2,117
2014-10-24	2,100	2,118	2,079	2,088	70,900	2,088
2014-10-23	2,091	2,103	2,069	2,083	123,100	2,083
2014-10-22	2,070	2,104	2,070	2,090	126,200	2,090
2014-10-21	2,100	2,100	2,025	2,041	178,800	2,041
2014-10-20	2,050	2,090	2,039	2,089	178,000	2,089
2014-10-17	2,007	2,027	1,988	1,996	225,400	1,996
2014-10-16	1,990	2,018	1,981	2,005	162,500	2,005
2014-10-15	2,009	2,040	1,996	2,037	190,100	2,037
2014-10-14	2,002	2,014	1,978	1,984	182,000	1,984
2014-10-10	2,018	2,036	2,010	2,027	200,200	2,027
2014-10-09	2,084	2,087	2,044	2,061	279,500	2,061
2014-10-08	2,035	2,046	2,017	2,034	97,600	2,034
2014-10-07	2,111	2,113	2,064	2,069	142,900	2,069
2014-10-06	2,098	2,109	2,083	2,098	143,000	2,098
2014-10-03	2,049	2,077	2,034	2,055	199,300	2,055
2014-10-02	2,116	2,119	2,051	2,060	432,300	2,060
2014-10-01	2,182	2,188	2,142	2,142	336,000	2,142
2014-09-30	2,203	2,203	2,145	2,174	432,300	2,174
2014-09-29	2,279	2,286	2,212	2,217	297,400	2,217
2014-09-26	2,295	2,303	2,270	2,276	170,300	2,276
2014-09-25	2,318	2,332	2,303	2,332	99,200	2,332
2014-09-24	2,303	2,330	2,295	2,314	165,900	2,314
2014-09-22	2,330	2,341	2,303	2,315	117,700	2,315
2014-09-19	2,311	2,327	2,303	2,315	142,000	2,315
2014-09-18	2,329	2,333	2,283	2,289	136,800	2,289
2014-09-17	2,350	2,353	2,309	2,314	94,100	2,314
2014-09-16	2,315	2,339	2,287	2,322	263,100	2,322
2014-09-12	2,385	2,408	2,325	2,336	315,600	2,336
2014-09-11	2,449	2,460	2,395	2,401	175,400	2,401
2014-09-10	2,424	2,430	2,409	2,428	77,200	2,428
2014-09-09	2,412	2,434	2,406	2,433	102,100	2,433
2014-09-08	2,404	2,414	2,386	2,395	104,600	2,395
2014-09-05	2,430	2,430	2,384	2,404	124,600	2,404
2014-09-04	2,400	2,431	2,385	2,418	109,200	2,418
2014-09-03	2,400	2,427	2,393	2,398	130,300	2,398
2014-09-02	2,347	2,382	2,346	2,367	50,100	2,367
2014-09-01	2,349	2,361	2,323	2,342	44,500	2,342
2014-08-29	2,342	2,369	2,342	2,351	41,800	2,351
2014-08-28	2,363	2,387	2,350	2,360	95,600	2,360
2014-08-27	2,387	2,390	2,360	2,372	56,000	2,372
2014-08-26	2,373	2,395	2,351	2,390	129,200	2,390
2014-08-25	2,368	2,385	2,341	2,378	127,100	2,378
2014-08-22	2,413	2,440	2,368	2,373	122,400	2,373
2014-08-21	2,425	2,445	2,401	2,413	156,900	2,413
2014-08-20	2,397	2,420	2,396	2,407	87,200	2,407
2014-08-19	2,367	2,392	2,367	2,391	52,600	2,391
2014-08-18	2,360	2,365	2,347	2,361	80,400	2,361
2014-08-15	2,364	2,384	2,352	2,381	69,400	2,381
2014-08-14	2,362	2,371	2,352	2,364	57,500	2,364
2014-08-13	2,376	2,395	2,357	2,362	102,600	2,362
2014-08-12	2,403	2,414	2,370	2,383	108,800	2,383
2014-08-11	2,384	2,398	2,355	2,390	182,500	2,390
2014-08-08	2,345	2,354	2,279	2,334	146,900	2,334
2014-08-07	2,324	2,367	2,302	2,362	166,600	2,362
2014-08-06	2,381	2,407	2,330	2,332	211,500	2,332
2014-08-05	2,440	2,455	2,394	2,400	118,100	2,400
2014-08-04	2,447	2,447	2,407	2,422	168,800	2,422
2014-08-01	2,420	2,493	2,388	2,447	422,100	2,447
2014-07-31	2,590	2,591	2,539	2,548	207,900	2,548
2014-07-30	2,574	2,588	2,547	2,561	158,000	2,561
2014-07-29	2,566	2,576	2,546	2,556	136,400	2,556
2014-07-28	2,516	2,599	2,514	2,592	268,800	2,592
2014-07-25	2,595	2,599	2,554	2,566	154,700	2,566
2014-07-24	2,603	2,604	2,560	2,581	186,300	2,581
2014-07-23	2,640	2,644	2,593	2,603	120,200	2,603
2014-07-22	2,635	2,670	2,628	2,650	171,300	2,650
2014-07-18	2,636	2,674	2,604	2,655	190,200	2,655
2014-07-17	2,677	2,692	2,664	2,686	180,000	2,686
2014-07-16	2,659	2,687	2,652	2,654	155,800	2,654
2014-07-15	2,609	2,660	2,597	2,659	174,200	2,659
2014-07-14	2,588	2,633	2,572	2,625	91,300	2,625
2014-07-11	2,547	2,594	2,528	2,588	102,700	2,588
2014-07-10	2,594	2,610	2,562	2,574	144,700	2,574
2014-07-09	2,559	2,609	2,559	2,578	109,000	2,578
2014-07-08	2,598	2,607	2,559	2,593	110,800	2,593
2014-07-07	2,649	2,669	2,610	2,613	152,500	2,613
2014-07-04	2,629	2,670	2,627	2,649	163,100	2,649
2014-07-03	2,594	2,650	2,594	2,643	219,100	2,643
2014-07-02	2,610	2,626	2,558	2,569	174,400	2,569
2014-07-01	2,517	2,565	2,517	2,551	116,000	2,551
2014-06-30	2,505	2,552	2,500	2,541	248,600	2,541
2014-06-27	2,531	2,551	2,483	2,516	197,400	2,516
2014-06-26	2,525	2,573	2,520	2,557	256,600	2,557
2014-06-25	2,555	2,561	2,504	2,506	409,200	2,506
2014-06-24	2,605	2,638	2,588	2,601	237,100	2,601
2014-06-23	2,665	2,668	2,581	2,598	259,600	2,598
2014-06-20	2,626	2,668	2,607	2,657	377,800	2,657
2014-06-19	2,596	2,629	2,564	2,581	294,200	2,581
2014-06-18	2,561	2,615	2,561	2,609	293,600	2,609
2014-06-17	2,542	2,585	2,518	2,578	290,700	2,578
2014-06-16	2,539	2,568	2,517	2,553	184,000	2,553
2014-06-13	2,507	2,558	2,499	2,555	192,500	2,555
2014-06-12	2,510	2,553	2,509	2,538	246,400	2,538
2014-06-11	2,473	2,523	2,467	2,513	267,700	2,513
2014-06-10	2,470	2,477	2,455	2,469	224,900	2,469
2014-06-09	2,447	2,478	2,441	2,467	241,700	2,467
2014-06-06	2,432	2,433	2,386	2,388	169,800	2,388
2014-06-05	2,447	2,452	2,413	2,419	181,000	2,419
2014-06-04	2,410	2,489	2,404	2,436	360,100	2,436
2014-06-03	2,376	2,409	2,363	2,398	302,200	2,398
2014-06-02	2,323	2,389	2,321	2,356	335,300	2,356
2014-05-30	2,287	2,319	2,271	2,300	292,800	2,300
2014-05-29	2,246	2,280	2,237	2,269	120,300	2,269
2014-05-28	2,287	2,293	2,243	2,260	185,700	2,260
2014-05-27	2,262	2,280	2,240	2,251	130,400	2,251
2014-05-26	2,265	2,276	2,231	2,270	133,700	2,270
2014-05-23	2,233	2,264	2,228	2,259	129,500	2,259
2014-05-22	2,209	2,258	2,209	2,246	205,400	2,246
2014-05-21	2,156	2,197	2,126	2,191	125,800	2,191
2014-05-20	2,173	2,204	2,165	2,179	86,300	2,179
2014-05-19	2,181	2,237	2,156	2,174	297,900	2,174
2014-05-16	2,104	2,170	2,096	2,163	174,200	2,163
2014-05-15	2,152	2,158	2,110	2,132	63,000	2,132
2014-05-14	2,137	2,150	2,114	2,148	46,300	2,148
2014-05-13	2,140	2,165	2,114	2,136	92,200	2,136
2014-05-12	2,139	2,156	2,103	2,105	82,800	2,105
2014-05-09	2,118	2,163	2,112	2,140	141,400	2,140
2014-05-08	2,158	2,187	2,120	2,124	272,000	2,124
2014-05-07	2,183	2,183	2,102	2,133	303,000	2,133
2014-05-02	2,211	2,228	2,191	2,226	96,200	2,226
2014-05-01	2,240	2,240	2,168	2,202	166,400	2,202
2014-04-30	2,182	2,259	2,166	2,253	401,400	2,253
2014-04-28	2,160	2,199	2,140	2,181	546,200	2,181
2014-04-25	2,072	2,120	2,056	2,118	136,200	2,118
2014-04-24	2,097	2,124	2,072	2,089	73,600	2,089
2014-04-23	2,097	2,115	2,070	2,102	137,800	2,102
2014-04-22	2,140	2,145	2,095	2,097	114,400	2,097
2014-04-21	2,099	2,129	2,092	2,117	81,900	2,117
2014-04-18	2,083	2,099	2,067	2,094	89,700	2,094
2014-04-17	2,095	2,095	2,055	2,080	95,200	2,080
2014-04-16	2,054	2,088	2,036	2,088	99,400	2,088
2014-04-15	2,051	2,090	2,044	2,053	138,000	2,053
2014-04-14	2,010	2,035	2,000	2,008	84,100	2,008
2014-04-11	2,000	2,052	1,963	2,028	138,200	2,028
2014-04-10	2,114	2,137	2,045	2,054	211,400	2,054
2014-04-09	2,095	2,129	2,074	2,080	258,000	2,080
2014-04-08	2,139	2,152	2,093	2,096	266,600	2,096
2014-04-07	2,182	2,202	2,175	2,189	192,600	2,189
2014-04-04	2,180	2,213	2,176	2,190	246,200	2,190
2014-04-03	2,196	2,217	2,167	2,180	177,400	2,180
2014-04-02	2,198	2,247	2,179	2,208	423,000	2,208
2014-04-01	2,118	2,191	2,106	2,183	389,600	2,183
2014-03-31	2,090	2,145	2,090	2,125	303,000	2,125
2014-03-28	2,024	2,105	1,991	2,089	412,100	2,089
2014-03-27	1,943	2,060	1,941	2,037	548,100	2,037
2014-03-26	1,961	1,966	1,918	1,941	264,900	1,941
2014-03-25	1,930	1,988	1,891	1,982	299,800	1,982
2014-03-24	1,877	1,965	1,877	1,921	240,800	1,921
2014-03-20	1,918	1,956	1,875	1,877	85,600	1,877
2014-03-19	1,885	1,915	1,873	1,891	95,100	1,891
2014-03-18	1,871	1,895	1,859	1,867	100,400	1,867
2014-03-17	1,856	1,889	1,831	1,832	101,000	1,832
2014-03-14	1,917	1,929	1,883	1,891	176,000	1,891
2014-03-13	1,933	1,970	1,933	1,943	74,600	1,943
2014-03-12	2,001	2,001	1,923	1,934	189,400	1,934
2014-03-11	1,984	2,009	1,968	2,005	80,100	2,005
2014-03-10	1,972	1,985	1,952	1,977	56,800	1,977
2014-03-07	1,975	1,984	1,946	1,972	95,000	1,972
2014-03-06	1,950	1,982	1,939	1,974	86,100	1,974
2014-03-05	1,988	1,999	1,941	1,948	89,600	1,948
2014-03-04	1,910	1,973	1,910	1,967	67,300	1,967
2014-03-03	1,984	1,987	1,907	1,942	217,600	1,942
2014-02-28	2,005	2,028	1,965	2,027	237,800	2,027
2014-02-27	1,961	2,009	1,954	1,994	182,300	1,994
2014-02-26	1,952	2,007	1,948	1,965	130,500	1,965
2014-02-25	1,949	1,979	1,938	1,971	130,900	1,971
2014-02-24	1,930	1,994	1,921	1,932	148,700	1,932
2014-02-21	1,919	1,975	1,919	1,944	98,200	1,944
2014-02-20	1,967	1,967	1,912	1,919	71,200	1,919
2014-02-19	1,990	2,016	1,973	1,981	122,600	1,981
2014-02-18	1,920	1,995	1,916	1,983	93,900	1,983
2014-02-17	1,906	1,944	1,888	1,926	75,300	1,926
2014-02-14	1,940	1,964	1,881	1,907	180,800	1,907
2014-02-13	1,984	1,994	1,946	1,949	75,500	1,949
2014-02-12	1,974	1,996	1,965	1,980	129,300	1,980
2014-02-10	1,990	1,990	1,938	1,945	114,000	1,945
2014-02-07	1,950	1,981	1,931	1,966	109,000	1,966
2014-02-06	1,950	1,989	1,906	1,919	104,000	1,919
2014-02-05	1,920	1,956	1,886	1,931	195,900	1,931
2014-02-04	1,920	1,959	1,889	1,890	215,100	1,890
2014-02-03	2,016	2,035	1,970	1,993	201,800	1,993
2014-01-31	2,088	2,089	2,011	2,018	305,800	2,018
2014-01-30	2,085	2,090	2,061	2,078	153,000	2,078
2014-01-29	2,068	2,133	2,061	2,130	201,100	2,130
2014-01-28	2,089	2,096	2,055	2,055	151,600	2,055
2014-01-27	2,060	2,091	2,051	2,075	226,700	2,075
2014-01-24	2,111	2,140	2,100	2,118	305,100	2,118
2014-01-23	2,139	2,144	2,090	2,135	523,600	2,135
2014-01-22	2,174	2,174	2,134	2,146	684,000	2,146
2014-01-21	2,252	2,261	2,215	2,224	298,000	2,224
2014-01-20	2,324	2,324	2,238	2,249	382,200	2,249
2014-01-17	2,357	2,357	2,261	2,309	335,500	2,309
2014-01-16	2,319	2,380	2,302	2,357	256,500	2,357
2014-01-15	2,309	2,316	2,285	2,306	132,900	2,306
2014-01-14	2,279	2,279	2,229	2,240	211,000	2,240
2014-01-10	2,266	2,320	2,251	2,318	229,200	2,318
2014-01-09	2,280	2,280	2,243	2,266	134,900	2,266
2014-01-08	2,250	2,287	2,250	2,283	177,500	2,283
2014-01-07	2,278	2,278	2,229	2,230	112,800	2,230
2014-01-06	2,289	2,294	2,248	2,286	165,800	2,286

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

2024年11月
日	月	火	水	木	金	土
« 10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