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	1,150
2014-12-29	2,330	2,330	2,260	2,265	117,200	1,132.50
2014-12-26	2,269	2,310	2,267	2,302	55,300	1,151
2014-12-25	2,274	2,281	2,260	2,270	69,900	1,135
2014-12-24	2,283	2,312	2,260	2,269	170,200	1,134.50
2014-12-22	2,242	2,278	2,222	2,278	162,300	1,139
2014-12-19	2,212	2,236	2,173	2,231	176,200	1,115.50
2014-12-18	2,149	2,165	2,125	2,142	168,900	1,071
2014-12-17	2,089	2,117	2,078	2,085	190,700	1,042.50
2014-12-16	2,138	2,139	2,113	2,121	75,400	1,060.50
2014-12-15	2,186	2,205	2,157	2,160	117,100	1,080
2014-12-12	2,229	2,243	2,196	2,207	346,200	1,103.50
2014-12-11	2,267	2,281	2,237	2,258	188,000	1,129
2014-12-10	2,329	2,331	2,269	2,282	168,600	1,141
2014-12-09	2,345	2,366	2,340	2,349	65,300	1,174.50
2014-12-08	2,368	2,368	2,340	2,361	63,400	1,180.50
2014-12-05	2,350	2,360	2,325	2,347	48,700	1,173.50
2014-12-04	2,356	2,390	2,337	2,345	87,700	1,172.50
2014-12-03	2,420	2,420	2,349	2,356	168,800	1,178
2014-12-02	2,324	2,410	2,308	2,405	229,200	1,202.50
2014-12-01	2,311	2,344	2,306	2,315	134,400	1,157.50
2014-11-28	2,350	2,359	2,301	2,312	186,000	1,156
2014-11-27	2,340	2,362	2,316	2,335	149,400	1,167.50
2014-11-26	2,333	2,376	2,333	2,343	128,000	1,171.50
2014-11-25	2,365	2,392	2,345	2,352	196,700	1,176
2014-11-21	2,409	2,409	2,348	2,361	111,000	1,180.50
2014-11-20	2,398	2,430	2,382	2,407	165,600	1,203.50
2014-11-19	2,388	2,412	2,371	2,372	119,700	1,186
2014-11-18	2,343	2,386	2,343	2,379	139,200	1,189.50
2014-11-17	2,399	2,399	2,326	2,332	120,300	1,166
2014-11-14	2,373	2,407	2,373	2,407	230,800	1,203.50
2014-11-13	2,269	2,368	2,265	2,363	267,600	1,181.50
2014-11-12	2,276	2,294	2,254	2,257	121,300	1,128.50
2014-11-11	2,265	2,276	2,236	2,253	114,300	1,126.50
2014-11-10	2,254	2,290	2,243	2,269	127,200	1,134.50
2014-11-07	2,298	2,304	2,252	2,255	88,900	1,127.50
2014-11-06	2,289	2,322	2,267	2,281	181,200	1,140.50
2014-11-05	2,238	2,295	2,232	2,288	206,700	1,144
2014-11-04	2,220	2,250	2,170	2,238	418,000	1,119
2014-10-31	2,113	2,177	2,066	2,171	402,800	1,085.50
2014-10-30	2,190	2,195	2,159	2,163	178,700	1,081.50
2014-10-29	2,119	2,175	2,118	2,170	139,400	1,085
2014-10-28	2,111	2,125	2,091	2,107	86,200	1,053.50
2014-10-27	2,109	2,118	2,089	2,117	83,700	1,058.50
2014-10-24	2,100	2,118	2,079	2,088	70,900	1,044
2014-10-23	2,091	2,103	2,069	2,083	123,100	1,041.50
2014-10-22	2,070	2,104	2,070	2,090	126,200	1,045
2014-10-21	2,100	2,100	2,025	2,041	178,800	1,020.50
2014-10-20	2,050	2,090	2,039	2,089	178,000	1,044.50
2014-10-17	2,007	2,027	1,988	1,996	225,400	998
2014-10-16	1,990	2,018	1,981	2,005	162,500	1,002.50
2014-10-15	2,009	2,040	1,996	2,037	190,100	1,018.50
2014-10-14	2,002	2,014	1,978	1,984	182,000	992
2014-10-10	2,018	2,036	2,010	2,027	200,200	1,013.50
2014-10-09	2,084	2,087	2,044	2,061	279,500	1,030.50
2014-10-08	2,035	2,046	2,017	2,034	97,600	1,017
2014-10-07	2,111	2,113	2,064	2,069	142,900	1,034.50
2014-10-06	2,098	2,109	2,083	2,098	143,000	1,049
2014-10-03	2,049	2,077	2,034	2,055	199,300	1,027.50
2014-10-02	2,116	2,119	2,051	2,060	432,300	1,030
2014-10-01	2,182	2,188	2,142	2,142	336,000	1,071
2014-09-30	2,203	2,203	2,145	2,174	432,300	1,087
2014-09-29	2,279	2,286	2,212	2,217	297,400	1,108.50
2014-09-26	2,295	2,303	2,270	2,276	170,300	1,138
2014-09-25	2,318	2,332	2,303	2,332	99,200	1,166
2014-09-24	2,303	2,330	2,295	2,314	165,900	1,157
2014-09-22	2,330	2,341	2,303	2,315	117,700	1,157.50
2014-09-19	2,311	2,327	2,303	2,315	142,000	1,157.50
2014-09-18	2,329	2,333	2,283	2,289	136,800	1,144.50
2014-09-17	2,350	2,353	2,309	2,314	94,100	1,157
2014-09-16	2,315	2,339	2,287	2,322	263,100	1,161
2014-09-12	2,385	2,408	2,325	2,336	315,600	1,168
2014-09-11	2,449	2,460	2,395	2,401	175,400	1,200.50
2014-09-10	2,424	2,430	2,409	2,428	77,200	1,214
2014-09-09	2,412	2,434	2,406	2,433	102,100	1,216.50
2014-09-08	2,404	2,414	2,386	2,395	104,600	1,197.50
2014-09-05	2,430	2,430	2,384	2,404	124,600	1,202
2014-09-04	2,400	2,431	2,385	2,418	109,200	1,209
2014-09-03	2,400	2,427	2,393	2,398	130,300	1,199
2014-09-02	2,347	2,382	2,346	2,367	50,100	1,183.50
2014-09-01	2,349	2,361	2,323	2,342	44,500	1,171
2014-08-29	2,342	2,369	2,342	2,351	41,800	1,175.50
2014-08-28	2,363	2,387	2,350	2,360	95,600	1,180
2014-08-27	2,387	2,390	2,360	2,372	56,000	1,186
2014-08-26	2,373	2,395	2,351	2,390	129,200	1,195
2014-08-25	2,368	2,385	2,341	2,378	127,100	1,189
2014-08-22	2,413	2,440	2,368	2,373	122,400	1,186.50
2014-08-21	2,425	2,445	2,401	2,413	156,900	1,206.50
2014-08-20	2,397	2,420	2,396	2,407	87,200	1,203.50
2014-08-19	2,367	2,392	2,367	2,391	52,600	1,195.50
2014-08-18	2,360	2,365	2,347	2,361	80,400	1,180.50
2014-08-15	2,364	2,384	2,352	2,381	69,400	1,190.50
2014-08-14	2,362	2,371	2,352	2,364	57,500	1,182
2014-08-13	2,376	2,395	2,357	2,362	102,600	1,181
2014-08-12	2,403	2,414	2,370	2,383	108,800	1,191.50
2014-08-11	2,384	2,398	2,355	2,390	182,500	1,195
2014-08-08	2,345	2,354	2,279	2,334	146,900	1,167
2014-08-07	2,324	2,367	2,302	2,362	166,600	1,181
2014-08-06	2,381	2,407	2,330	2,332	211,500	1,166
2014-08-05	2,440	2,455	2,394	2,400	118,100	1,200
2014-08-04	2,447	2,447	2,407	2,422	168,800	1,211
2014-08-01	2,420	2,493	2,388	2,447	422,100	1,223.50
2014-07-31	2,590	2,591	2,539	2,548	207,900	1,274
2014-07-30	2,574	2,588	2,547	2,561	158,000	1,280.50
2014-07-29	2,566	2,576	2,546	2,556	136,400	1,278
2014-07-28	2,516	2,599	2,514	2,592	268,800	1,296
2014-07-25	2,595	2,599	2,554	2,566	154,700	1,283
2014-07-24	2,603	2,604	2,560	2,581	186,300	1,290.50
2014-07-23	2,640	2,644	2,593	2,603	120,200	1,301.50
2014-07-22	2,635	2,670	2,628	2,650	171,300	1,325
2014-07-18	2,636	2,674	2,604	2,655	190,200	1,327.50
2014-07-17	2,677	2,692	2,664	2,686	180,000	1,343
2014-07-16	2,659	2,687	2,652	2,654	155,800	1,327
2014-07-15	2,609	2,660	2,597	2,659	174,200	1,329.50
2014-07-14	2,588	2,633	2,572	2,625	91,300	1,312.50
2014-07-11	2,547	2,594	2,528	2,588	102,700	1,294
2014-07-10	2,594	2,610	2,562	2,574	144,700	1,287
2014-07-09	2,559	2,609	2,559	2,578	109,000	1,289
2014-07-08	2,598	2,607	2,559	2,593	110,800	1,296.50
2014-07-07	2,649	2,669	2,610	2,613	152,500	1,306.50
2014-07-04	2,629	2,670	2,627	2,649	163,100	1,324.50
2014-07-03	2,594	2,650	2,594	2,643	219,100	1,321.50
2014-07-02	2,610	2,626	2,558	2,569	174,400	1,284.50
2014-07-01	2,517	2,565	2,517	2,551	116,000	1,275.50
2014-06-30	2,505	2,552	2,500	2,541	248,600	1,270.50
2014-06-27	2,531	2,551	2,483	2,516	197,400	1,258
2014-06-26	2,525	2,573	2,520	2,557	256,600	1,278.50
2014-06-25	2,555	2,561	2,504	2,506	409,200	1,253
2014-06-24	2,605	2,638	2,588	2,601	237,100	1,300.50
2014-06-23	2,665	2,668	2,581	2,598	259,600	1,299
2014-06-20	2,626	2,668	2,607	2,657	377,800	1,328.50
2014-06-19	2,596	2,629	2,564	2,581	294,200	1,290.50
2014-06-18	2,561	2,615	2,561	2,609	293,600	1,304.50
2014-06-17	2,542	2,585	2,518	2,578	290,700	1,289
2014-06-16	2,539	2,568	2,517	2,553	184,000	1,276.50
2014-06-13	2,507	2,558	2,499	2,555	192,500	1,277.50
2014-06-12	2,510	2,553	2,509	2,538	246,400	1,269
2014-06-11	2,473	2,523	2,467	2,513	267,700	1,256.50
2014-06-10	2,470	2,477	2,455	2,469	224,900	1,234.50
2014-06-09	2,447	2,478	2,441	2,467	241,700	1,233.50
2014-06-06	2,432	2,433	2,386	2,388	169,800	1,194
2014-06-05	2,447	2,452	2,413	2,419	181,000	1,209.50
2014-06-04	2,410	2,489	2,404	2,436	360,100	1,218
2014-06-03	2,376	2,409	2,363	2,398	302,200	1,199
2014-06-02	2,323	2,389	2,321	2,356	335,300	1,178
2014-05-30	2,287	2,319	2,271	2,300	292,800	1,150
2014-05-29	2,246	2,280	2,237	2,269	120,300	1,134.50
2014-05-28	2,287	2,293	2,243	2,260	185,700	1,130
2014-05-27	2,262	2,280	2,240	2,251	130,400	1,125.50
2014-05-26	2,265	2,276	2,231	2,270	133,700	1,135
2014-05-23	2,233	2,264	2,228	2,259	129,500	1,129.50
2014-05-22	2,209	2,258	2,209	2,246	205,400	1,123
2014-05-21	2,156	2,197	2,126	2,191	125,800	1,095.50
2014-05-20	2,173	2,204	2,165	2,179	86,300	1,089.50
2014-05-19	2,181	2,237	2,156	2,174	297,900	1,087
2014-05-16	2,104	2,170	2,096	2,163	174,200	1,081.50
2014-05-15	2,152	2,158	2,110	2,132	63,000	1,066
2014-05-14	2,137	2,150	2,114	2,148	46,300	1,074
2014-05-13	2,140	2,165	2,114	2,136	92,200	1,068
2014-05-12	2,139	2,156	2,103	2,105	82,800	1,052.50
2014-05-09	2,118	2,163	2,112	2,140	141,400	1,070
2014-05-08	2,158	2,187	2,120	2,124	272,000	1,062
2014-05-07	2,183	2,183	2,102	2,133	303,000	1,066.50
2014-05-02	2,211	2,228	2,191	2,226	96,200	1,113
2014-05-01	2,240	2,240	2,168	2,202	166,400	1,101
2014-04-30	2,182	2,259	2,166	2,253	401,400	1,126.50
2014-04-28	2,160	2,199	2,140	2,181	546,200	1,090.50
2014-04-25	2,072	2,120	2,056	2,118	136,200	1,059
2014-04-24	2,097	2,124	2,072	2,089	73,600	1,044.50
2014-04-23	2,097	2,115	2,070	2,102	137,800	1,051
2014-04-22	2,140	2,145	2,095	2,097	114,400	1,048.50
2014-04-21	2,099	2,129	2,092	2,117	81,900	1,058.50
2014-04-18	2,083	2,099	2,067	2,094	89,700	1,047
2014-04-17	2,095	2,095	2,055	2,080	95,200	1,040
2014-04-16	2,054	2,088	2,036	2,088	99,400	1,044
2014-04-15	2,051	2,090	2,044	2,053	138,000	1,026.50
2014-04-14	2,010	2,035	2,000	2,008	84,100	1,004
2014-04-11	2,000	2,052	1,963	2,028	138,200	1,014
2014-04-10	2,114	2,137	2,045	2,054	211,400	1,027
2014-04-09	2,095	2,129	2,074	2,080	258,000	1,040
2014-04-08	2,139	2,152	2,093	2,096	266,600	1,048
2014-04-07	2,182	2,202	2,175	2,189	192,600	1,094.50
2014-04-04	2,180	2,213	2,176	2,190	246,200	1,095
2014-04-03	2,196	2,217	2,167	2,180	177,400	1,090
2014-04-02	2,198	2,247	2,179	2,208	423,000	1,104
2014-04-01	2,118	2,191	2,106	2,183	389,600	1,091.50
2014-03-31	2,090	2,145	2,090	2,125	303,000	1,062.50
2014-03-28	2,024	2,105	1,991	2,089	412,100	1,044.50
2014-03-27	1,943	2,060	1,941	2,037	548,100	1,018.50
2014-03-26	1,961	1,966	1,918	1,941	264,900	970.50
2014-03-25	1,930	1,988	1,891	1,982	299,800	991
2014-03-24	1,877	1,965	1,877	1,921	240,800	960.50
2014-03-20	1,918	1,956	1,875	1,877	85,600	938.50
2014-03-19	1,885	1,915	1,873	1,891	95,100	945.50
2014-03-18	1,871	1,895	1,859	1,867	100,400	933.50
2014-03-17	1,856	1,889	1,831	1,832	101,000	916
2014-03-14	1,917	1,929	1,883	1,891	176,000	945.50
2014-03-13	1,933	1,970	1,933	1,943	74,600	971.50
2014-03-12	2,001	2,001	1,923	1,934	189,400	967
2014-03-11	1,984	2,009	1,968	2,005	80,100	1,002.50
2014-03-10	1,972	1,985	1,952	1,977	56,800	988.50
2014-03-07	1,975	1,984	1,946	1,972	95,000	986
2014-03-06	1,950	1,982	1,939	1,974	86,100	987
2014-03-05	1,988	1,999	1,941	1,948	89,600	974
2014-03-04	1,910	1,973	1,910	1,967	67,300	983.50
2014-03-03	1,984	1,987	1,907	1,942	217,600	971
2014-02-28	2,005	2,028	1,965	2,027	237,800	1,013.50
2014-02-27	1,961	2,009	1,954	1,994	182,300	997
2014-02-26	1,952	2,007	1,948	1,965	130,500	982.50
2014-02-25	1,949	1,979	1,938	1,971	130,900	985.50
2014-02-24	1,930	1,994	1,921	1,932	148,700	966
2014-02-21	1,919	1,975	1,919	1,944	98,200	972
2014-02-20	1,967	1,967	1,912	1,919	71,200	959.50
2014-02-19	1,990	2,016	1,973	1,981	122,600	990.50
2014-02-18	1,920	1,995	1,916	1,983	93,900	991.50
2014-02-17	1,906	1,944	1,888	1,926	75,300	963
2014-02-14	1,940	1,964	1,881	1,907	180,800	953.50
2014-02-13	1,984	1,994	1,946	1,949	75,500	974.50
2014-02-12	1,974	1,996	1,965	1,980	129,300	990
2014-02-10	1,990	1,990	1,938	1,945	114,000	972.50
2014-02-07	1,950	1,981	1,931	1,966	109,000	983
2014-02-06	1,950	1,989	1,906	1,919	104,000	959.50
2014-02-05	1,920	1,956	1,886	1,931	195,900	965.50
2014-02-04	1,920	1,959	1,889	1,890	215,100	945
2014-02-03	2,016	2,035	1,970	1,993	201,800	996.50
2014-01-31	2,088	2,089	2,011	2,018	305,800	1,009
2014-01-30	2,085	2,090	2,061	2,078	153,000	1,039
2014-01-29	2,068	2,133	2,061	2,130	201,100	1,065
2014-01-28	2,089	2,096	2,055	2,055	151,600	1,027.50
2014-01-27	2,060	2,091	2,051	2,075	226,700	1,037.50
2014-01-24	2,111	2,140	2,100	2,118	305,100	1,059
2014-01-23	2,139	2,144	2,090	2,135	523,600	1,067.50
2014-01-22	2,174	2,174	2,134	2,146	684,000	1,073
2014-01-21	2,252	2,261	2,215	2,224	298,000	1,112
2014-01-20	2,324	2,324	2,238	2,249	382,200	1,124.50
2014-01-17	2,357	2,357	2,261	2,309	335,500	1,154.50
2014-01-16	2,319	2,380	2,302	2,357	256,500	1,178.50
2014-01-15	2,309	2,316	2,285	2,306	132,900	1,153
2014-01-14	2,279	2,279	2,229	2,240	211,000	1,120
2014-01-10	2,266	2,320	2,251	2,318	229,200	1,159
2014-01-09	2,280	2,280	2,243	2,266	134,900	1,133
2014-01-08	2,250	2,287	2,250	2,283	177,500	1,141.50
2014-01-07	2,278	2,278	2,229	2,230	112,800	1,115
2014-01-06	2,289	2,294	2,248	2,286	165,800	1,143

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