7220 武蔵精密工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,499	2,499	2,464	2,481	30,900	1,240.50
2015-12-29	2,492	2,492	2,440	2,480	36,000	1,240
2015-12-28	2,453	2,475	2,432	2,469	40,300	1,234.50
2015-12-25	2,497	2,497	2,445	2,453	54,400	1,226.50
2015-12-24	2,580	2,585	2,471	2,472	74,400	1,236
2015-12-22	2,515	2,571	2,510	2,561	66,900	1,280.50
2015-12-21	2,532	2,535	2,498	2,520	62,000	1,260
2015-12-18	2,563	2,620	2,517	2,539	101,400	1,269.50
2015-12-17	2,559	2,603	2,556	2,574	79,600	1,287
2015-12-16	2,542	2,547	2,503	2,512	116,500	1,256
2015-12-15	2,492	2,503	2,475	2,492	132,300	1,246
2015-12-14	2,470	2,504	2,462	2,503	46,200	1,251.50
2015-12-11	2,479	2,549	2,470	2,547	76,800	1,273.50
2015-12-10	2,531	2,531	2,477	2,504	42,600	1,252
2015-12-09	2,499	2,546	2,497	2,532	68,500	1,266
2015-12-08	2,569	2,577	2,510	2,515	75,600	1,257.50
2015-12-07	2,583	2,596	2,554	2,563	104,500	1,281.50
2015-12-04	2,602	2,614	2,564	2,583	100,200	1,291.50
2015-12-03	2,668	2,672	2,636	2,665	52,700	1,332.50
2015-12-02	2,640	2,669	2,633	2,668	53,000	1,334
2015-12-01	2,650	2,657	2,617	2,638	86,900	1,319
2015-11-30	2,606	2,647	2,605	2,638	47,600	1,319
2015-11-27	2,611	2,648	2,581	2,606	65,400	1,303
2015-11-26	2,582	2,619	2,572	2,604	84,500	1,302
2015-11-25	2,631	2,631	2,542	2,566	185,700	1,283
2015-11-24	2,672	2,672	2,630	2,650	72,600	1,325
2015-11-20	2,665	2,676	2,636	2,668	44,100	1,334
2015-11-19	2,677	2,677	2,634	2,659	81,800	1,329.50
2015-11-18	2,666	2,670	2,617	2,655	116,500	1,327.50
2015-11-17	2,695	2,699	2,643	2,653	119,900	1,326.50
2015-11-16	2,656	2,687	2,631	2,670	125,300	1,335
2015-11-13	2,594	2,694	2,574	2,687	116,000	1,343.50
2015-11-12	2,649	2,664	2,615	2,620	51,000	1,310
2015-11-11	2,631	2,678	2,615	2,664	106,300	1,332
2015-11-10	2,620	2,634	2,613	2,631	99,700	1,315.50
2015-11-09	2,600	2,632	2,600	2,628	97,300	1,314
2015-11-06	2,593	2,603	2,546	2,595	43,000	1,297.50
2015-11-05	2,581	2,593	2,554	2,586	63,300	1,293
2015-11-04	2,500	2,625	2,500	2,597	197,500	1,298.50
2015-11-02	2,420	2,495	2,420	2,455	118,800	1,227.50
2015-10-30	2,501	2,501	2,435	2,464	122,000	1,232
2015-10-29	2,524	2,524	2,484	2,515	75,700	1,257.50
2015-10-28	2,493	2,522	2,489	2,514	99,600	1,257
2015-10-27	2,480	2,525	2,466	2,468	140,200	1,234
2015-10-26	2,507	2,518	2,489	2,491	100,800	1,245.50
2015-10-23	2,473	2,508	2,452	2,477	138,500	1,238.50
2015-10-22	2,460	2,487	2,417	2,423	208,500	1,211.50
2015-10-21	2,469	2,504	2,453	2,484	85,300	1,242
2015-10-20	2,490	2,509	2,450	2,481	102,800	1,240.50
2015-10-19	2,475	2,507	2,432	2,485	110,200	1,242.50
2015-10-16	2,483	2,515	2,470	2,483	72,000	1,241.50
2015-10-15	2,359	2,467	2,359	2,466	129,400	1,233
2015-10-14	2,422	2,439	2,344	2,358	162,100	1,179
2015-10-13	2,471	2,529	2,435	2,444	203,700	1,222
2015-10-09	2,419	2,499	2,401	2,497	145,800	1,248.50
2015-10-08	2,397	2,420	2,378	2,389	89,200	1,194.50
2015-10-07	2,322	2,414	2,322	2,405	249,200	1,202.50
2015-10-06	2,263	2,353	2,260	2,322	241,400	1,161
2015-10-05	2,211	2,236	2,194	2,229	69,500	1,114.50
2015-10-02	2,124	2,192	2,122	2,175	85,300	1,087.50
2015-10-01	2,131	2,175	2,091	2,134	145,600	1,067
2015-09-30	2,080	2,106	2,062	2,089	238,700	1,044.50
2015-09-29	2,098	2,098	2,025	2,031	119,400	1,015.50
2015-09-28	2,108	2,151	2,084	2,126	78,000	1,063
2015-09-25	2,100	2,135	2,031	2,123	192,300	1,061.50
2015-09-24	2,190	2,215	2,101	2,101	198,300	1,050.50
2015-09-18	2,280	2,303	2,235	2,279	102,300	1,139.50
2015-09-17	2,298	2,313	2,262	2,300	54,300	1,150
2015-09-16	2,217	2,267	2,207	2,260	46,400	1,130
2015-09-15	2,187	2,240	2,147	2,199	76,000	1,099.50
2015-09-14	2,219	2,219	2,138	2,167	134,200	1,083.50
2015-09-11	2,184	2,225	2,184	2,195	85,200	1,097.50
2015-09-10	2,234	2,243	2,214	2,234	124,200	1,117
2015-09-09	2,269	2,321	2,260	2,284	135,400	1,142
2015-09-08	2,183	2,262	2,182	2,226	111,100	1,113
2015-09-07	2,152	2,214	2,127	2,180	98,000	1,090
2015-09-04	2,208	2,208	2,129	2,164	100,100	1,082
2015-09-03	2,181	2,215	2,170	2,175	56,200	1,087.50
2015-09-02	2,136	2,196	2,123	2,159	92,100	1,079.50
2015-09-01	2,233	2,246	2,182	2,186	68,500	1,093
2015-08-31	2,263	2,266	2,215	2,256	109,700	1,128
2015-08-28	2,250	2,289	2,210	2,279	73,400	1,139.50
2015-08-27	2,226	2,239	2,171	2,175	77,100	1,087.50
2015-08-26	2,115	2,192	2,115	2,187	143,600	1,093.50
2015-08-25	2,100	2,241	2,085	2,115	211,600	1,057.50
2015-08-24	2,322	2,322	2,218	2,226	193,900	1,113
2015-08-21	2,369	2,394	2,345	2,348	96,300	1,174
2015-08-20	2,437	2,458	2,407	2,429	144,300	1,214.50
2015-08-19	2,470	2,480	2,441	2,452	46,600	1,226
2015-08-18	2,515	2,515	2,469	2,481	95,700	1,240.50
2015-08-17	2,488	2,522	2,466	2,512	64,600	1,256
2015-08-14	2,468	2,477	2,448	2,469	31,700	1,234.50
2015-08-13	2,457	2,490	2,443	2,471	65,800	1,235.50
2015-08-12	2,471	2,498	2,454	2,463	84,600	1,231.50
2015-08-11	2,517	2,567	2,515	2,515	112,600	1,257.50
2015-08-10	2,463	2,531	2,463	2,526	116,600	1,263
2015-08-07	2,469	2,492	2,465	2,482	60,000	1,241
2015-08-06	2,460	2,489	2,433	2,469	68,700	1,234.50
2015-08-05	2,389	2,460	2,338	2,449	173,000	1,224.50
2015-08-04	2,398	2,430	2,338	2,369	188,200	1,184.50
2015-08-03	2,399	2,440	2,363	2,432	391,000	1,216
2015-07-31	2,255	2,260	2,220	2,258	105,600	1,129
2015-07-30	2,231	2,265	2,221	2,232	100,800	1,116
2015-07-29	2,202	2,213	2,181	2,188	44,500	1,094
2015-07-28	2,171	2,219	2,160	2,198	80,700	1,099
2015-07-27	2,193	2,201	2,152	2,193	67,700	1,096.50
2015-07-24	2,223	2,228	2,188	2,193	72,400	1,096.50
2015-07-23	2,199	2,222	2,178	2,213	49,300	1,106.50
2015-07-22	2,201	2,212	2,186	2,191	67,600	1,095.50
2015-07-21	2,232	2,249	2,206	2,206	83,300	1,103
2015-07-17	2,240	2,244	2,200	2,214	100,700	1,107
2015-07-16	2,231	2,270	2,209	2,230	87,700	1,115
2015-07-15	2,229	2,231	2,191	2,210	53,500	1,105
2015-07-14	2,172	2,212	2,172	2,206	83,000	1,103
2015-07-13	2,141	2,151	2,112	2,148	128,300	1,074
2015-07-10	2,136	2,152	2,097	2,129	149,900	1,064.50
2015-07-09	2,094	2,150	2,042	2,143	182,700	1,071.50
2015-07-08	2,230	2,232	2,150	2,150	288,800	1,075
2015-07-07	2,286	2,287	2,222	2,252	278,800	1,126
2015-07-06	2,333	2,337	2,282	2,285	128,800	1,142.50
2015-07-03	2,395	2,412	2,363	2,368	137,100	1,184
2015-07-02	2,405	2,421	2,386	2,407	133,300	1,203.50
2015-07-01	2,375	2,389	2,347	2,372	74,100	1,186
2015-06-30	2,370	2,382	2,353	2,374	69,300	1,187
2015-06-29	2,392	2,406	2,370	2,373	87,400	1,186.50
2015-06-26	2,509	2,512	2,449	2,449	86,500	1,224.50
2015-06-25	2,492	2,512	2,463	2,508	98,000	1,254
2015-06-24	2,529	2,529	2,485	2,500	77,600	1,250
2015-06-23	2,477	2,526	2,461	2,512	164,500	1,256
2015-06-22	2,444	2,474	2,435	2,446	149,500	1,223
2015-06-19	2,425	2,465	2,392	2,431	129,900	1,215.50
2015-06-18	2,417	2,432	2,383	2,410	133,000	1,205
2015-06-17	2,402	2,419	2,383	2,417	114,600	1,208.50
2015-06-16	2,411	2,427	2,369	2,377	111,700	1,188.50
2015-06-15	2,416	2,437	2,403	2,415	83,400	1,207.50
2015-06-12	2,446	2,471	2,425	2,436	181,200	1,218
2015-06-11	2,437	2,480	2,422	2,470	104,000	1,235
2015-06-10	2,574	2,574	2,437	2,441	196,900	1,220.50
2015-06-09	2,574	2,574	2,528	2,530	97,400	1,265
2015-06-08	2,603	2,613	2,553	2,587	50,500	1,293.50
2015-06-05	2,570	2,592	2,565	2,584	59,700	1,292
2015-06-04	2,578	2,602	2,554	2,580	113,600	1,290
2015-06-03	2,615	2,633	2,592	2,603	78,600	1,301.50
2015-06-02	2,626	2,658	2,606	2,634	101,000	1,317
2015-06-01	2,606	2,639	2,585	2,628	87,600	1,314
2015-05-29	2,586	2,632	2,586	2,606	86,400	1,303
2015-05-28	2,595	2,636	2,595	2,622	70,800	1,311
2015-05-27	2,622	2,642	2,584	2,595	99,700	1,297.50
2015-05-26	2,591	2,625	2,591	2,622	67,200	1,311
2015-05-25	2,628	2,638	2,575	2,589	87,600	1,294.50
2015-05-22	2,592	2,617	2,579	2,614	73,800	1,307
2015-05-21	2,558	2,610	2,545	2,583	121,700	1,291.50
2015-05-20	2,555	2,565	2,522	2,550	106,900	1,275
2015-05-19	2,520	2,554	2,503	2,529	110,500	1,264.50
2015-05-18	2,547	2,569	2,531	2,536	40,900	1,268
2015-05-15	2,506	2,538	2,504	2,538	99,900	1,269
2015-05-14	2,485	2,495	2,476	2,489	83,500	1,244.50
2015-05-13	2,532	2,532	2,484	2,493	99,400	1,246.50
2015-05-12	2,548	2,548	2,516	2,534	86,200	1,267
2015-05-11	2,526	2,598	2,526	2,566	144,300	1,283
2015-05-08	2,467	2,536	2,458	2,529	81,000	1,264.50
2015-05-07	2,465	2,500	2,444	2,467	93,300	1,233.50
2015-05-01	2,505	2,530	2,446	2,471	132,800	1,235.50
2015-04-30	2,550	2,584	2,483	2,548	225,900	1,274
2015-04-28	2,503	2,607	2,497	2,607	166,700	1,303.50
2015-04-27	2,497	2,527	2,488	2,503	79,600	1,251.50
2015-04-24	2,500	2,522	2,472	2,475	92,100	1,237.50
2015-04-23	2,475	2,514	2,475	2,499	74,500	1,249.50
2015-04-22	2,460	2,486	2,445	2,471	71,600	1,235.50
2015-04-21	2,439	2,474	2,430	2,460	106,800	1,230
2015-04-20	2,472	2,490	2,431	2,437	140,200	1,218.50
2015-04-17	2,480	2,496	2,458	2,480	113,600	1,240
2015-04-16	2,505	2,522	2,478	2,494	86,200	1,247
2015-04-15	2,569	2,570	2,499	2,500	107,700	1,250
2015-04-14	2,547	2,578	2,541	2,569	94,200	1,284.50
2015-04-13	2,500	2,561	2,498	2,547	190,500	1,273.50
2015-04-10	2,482	2,496	2,464	2,488	164,900	1,244
2015-04-09	2,529	2,538	2,477	2,482	153,700	1,241
2015-04-08	2,538	2,548	2,515	2,528	125,100	1,264
2015-04-07	2,505	2,536	2,484	2,517	372,700	1,258.50
2015-04-06	2,549	2,560	2,514	2,555	121,000	1,277.50
2015-04-03	2,549	2,563	2,532	2,563	52,000	1,281.50
2015-04-02	2,503	2,566	2,503	2,545	134,900	1,272.50
2015-04-01	2,521	2,522	2,490	2,499	126,400	1,249.50
2015-03-31	2,573	2,582	2,522	2,542	186,700	1,271
2015-03-30	2,555	2,555	2,513	2,546	98,200	1,273
2015-03-27	2,533	2,576	2,480	2,505	135,400	1,252.50
2015-03-26	2,554	2,559	2,518	2,536	164,200	1,268
2015-03-25	2,541	2,571	2,516	2,569	173,000	1,284.50
2015-03-24	2,586	2,610	2,507	2,554	353,600	1,277
2015-03-23	2,610	2,643	2,603	2,636	170,000	1,318
2015-03-20	2,668	2,671	2,587	2,603	210,200	1,301.50
2015-03-19	2,678	2,692	2,643	2,651	147,800	1,325.50
2015-03-18	2,680	2,680	2,625	2,659	148,300	1,329.50
2015-03-17	2,650	2,692	2,645	2,668	177,400	1,334
2015-03-16	2,628	2,648	2,606	2,642	130,100	1,321
2015-03-13	2,603	2,624	2,560	2,617	193,300	1,308.50
2015-03-12	2,489	2,555	2,489	2,553	137,400	1,276.50
2015-03-11	2,447	2,499	2,440	2,489	114,300	1,244.50
2015-03-10	2,458	2,477	2,430	2,447	243,000	1,223.50
2015-03-09	2,466	2,490	2,441	2,469	115,700	1,234.50
2015-03-06	2,411	2,487	2,392	2,472	216,700	1,236
2015-03-05	2,412	2,426	2,396	2,411	131,900	1,205.50
2015-03-04	2,490	2,491	2,409	2,435	157,700	1,217.50
2015-03-03	2,530	2,531	2,465	2,482	158,300	1,241
2015-03-02	2,508	2,548	2,503	2,513	75,600	1,256.50
2015-02-27	2,550	2,557	2,502	2,508	110,300	1,254
2015-02-26	2,519	2,552	2,508	2,550	91,500	1,275
2015-02-25	2,506	2,527	2,491	2,519	126,100	1,259.50
2015-02-24	2,473	2,510	2,465	2,506	132,400	1,253
2015-02-23	2,520	2,537	2,480	2,497	127,300	1,248.50
2015-02-20	2,531	2,553	2,506	2,524	120,100	1,262
2015-02-19	2,552	2,571	2,534	2,557	64,400	1,278.50
2015-02-18	2,566	2,595	2,537	2,552	86,100	1,276
2015-02-17	2,550	2,580	2,520	2,542	71,500	1,271
2015-02-16	2,591	2,604	2,567	2,583	38,500	1,291.50
2015-02-13	2,540	2,562	2,529	2,555	92,900	1,277.50
2015-02-12	2,580	2,687	2,541	2,546	218,100	1,273
2015-02-10	2,537	2,568	2,530	2,549	67,300	1,274.50
2015-02-09	2,491	2,529	2,491	2,527	75,100	1,263.50
2015-02-06	2,490	2,510	2,480	2,491	77,900	1,245.50
2015-02-05	2,488	2,498	2,468	2,484	128,800	1,242
2015-02-04	2,470	2,488	2,412	2,480	189,900	1,240
2015-02-03	2,416	2,478	2,416	2,456	366,500	1,228
2015-02-02	2,365	2,422	2,344	2,414	486,300	1,207
2015-01-30	2,251	2,284	2,201	2,232	227,500	1,116
2015-01-29	2,289	2,301	2,262	2,264	118,900	1,132
2015-01-28	2,291	2,314	2,271	2,302	56,000	1,151
2015-01-27	2,281	2,298	2,275	2,291	75,300	1,145.50
2015-01-26	2,238	2,274	2,238	2,264	75,300	1,132
2015-01-23	2,265	2,269	2,256	2,260	41,600	1,130
2015-01-22	2,236	2,237	2,198	2,234	53,300	1,117
2015-01-21	2,233	2,251	2,213	2,239	71,300	1,119.50
2015-01-20	2,206	2,271	2,163	2,253	120,700	1,126.50
2015-01-19	2,173	2,196	2,156	2,181	69,800	1,090.50
2015-01-16	2,150	2,159	2,128	2,153	67,400	1,076.50
2015-01-15	2,197	2,215	2,167	2,188	94,000	1,094
2015-01-14	2,198	2,218	2,175	2,178	49,600	1,089
2015-01-13	2,251	2,252	2,194	2,217	89,200	1,108.50
2015-01-09	2,273	2,297	2,242	2,252	105,300	1,126
2015-01-08	2,254	2,288	2,215	2,252	149,600	1,126
2015-01-07	2,222	2,270	2,222	2,250	73,800	1,125
2015-01-06	2,273	2,278	2,221	2,224	76,500	1,112
2015-01-05	2,305	2,326	2,260	2,311	86,500	1,155.50

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