7220 武蔵精密工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,085	3,085	3,030	3,040	92,500	1,520
2016-12-29	3,080	3,110	3,075	3,100	49,700	1,550
2016-12-28	3,100	3,150	3,090	3,120	61,200	1,560
2016-12-27	3,100	3,120	3,075	3,105	64,200	1,552.50
2016-12-26	3,180	3,180	3,095	3,105	51,900	1,552.50
2016-12-22	3,170	3,205	3,105	3,150	105,300	1,575
2016-12-21	3,115	3,165	3,070	3,080	138,400	1,540
2016-12-20	3,085	3,150	3,065	3,130	133,400	1,565
2016-12-19	3,065	3,080	3,040	3,075	55,700	1,537.50
2016-12-16	3,100	3,100	3,065	3,065	95,100	1,532.50
2016-12-15	2,986	3,095	2,986	3,075	201,800	1,537.50
2016-12-14	3,000	3,025	2,965	2,981	96,300	1,490.50
2016-12-13	2,981	2,990	2,937	2,987	98,900	1,493.50
2016-12-12	3,045	3,055	2,971	2,980	119,500	1,490
2016-12-09	3,000	3,040	2,993	3,025	156,200	1,512.50
2016-12-08	2,975	2,982	2,952	2,979	131,900	1,489.50
2016-12-07	2,940	2,953	2,914	2,945	122,600	1,472.50
2016-12-06	2,897	2,944	2,893	2,931	216,900	1,465.50
2016-12-05	2,790	2,854	2,761	2,847	209,800	1,423.50
2016-12-02	2,792	2,803	2,764	2,774	167,300	1,387
2016-12-01	2,850	2,856	2,809	2,821	95,700	1,410.50
2016-11-30	2,803	2,863	2,803	2,836	162,000	1,418
2016-11-29	2,811	2,852	2,777	2,829	188,200	1,414.50
2016-11-28	2,789	2,792	2,751	2,783	93,300	1,391.50
2016-11-25	2,780	2,854	2,780	2,818	175,600	1,409
2016-11-24	2,767	2,784	2,761	2,770	56,500	1,385
2016-11-22	2,745	2,799	2,745	2,771	210,000	1,385.50
2016-11-21	2,754	2,774	2,732	2,744	207,700	1,372
2016-11-18	2,650	2,723	2,650	2,716	369,900	1,358
2016-11-17	2,604	2,646	2,604	2,625	298,600	1,312.50
2016-11-16	2,583	2,609	2,576	2,586	90,500	1,293
2016-11-15	2,573	2,620	2,541	2,557	143,300	1,278.50
2016-11-14	2,459	2,542	2,454	2,523	169,300	1,261.50
2016-11-11	2,364	2,502	2,316	2,448	430,600	1,224
2016-11-10	2,493	2,495	2,401	2,414	203,300	1,207
2016-11-09	2,490	2,527	2,262	2,306	379,600	1,153
2016-11-08	2,487	2,500	2,437	2,440	351,700	1,220
2016-11-07	2,468	2,515	2,457	2,481	104,000	1,240.50
2016-11-04	2,414	2,449	2,405	2,446	128,700	1,223
2016-11-02	2,542	2,542	2,449	2,470	221,200	1,235
2016-11-01	2,573	2,606	2,558	2,591	92,300	1,295.50
2016-10-31	2,534	2,569	2,534	2,566	63,400	1,283
2016-10-28	2,549	2,586	2,517	2,568	285,500	1,284
2016-10-27	2,506	2,539	2,505	2,515	66,500	1,257.50
2016-10-26	2,643	2,656	2,508	2,517	242,300	1,258.50
2016-10-25	2,540	2,620	2,540	2,612	118,100	1,306
2016-10-24	2,519	2,549	2,514	2,532	114,200	1,266
2016-10-21	2,527	2,542	2,511	2,519	64,600	1,259.50
2016-10-20	2,510	2,531	2,479	2,531	75,400	1,265.50
2016-10-19	2,502	2,507	2,478	2,500	83,500	1,250
2016-10-17	2,522	2,555	2,519	2,548	70,700	1,274
2016-10-13	2,533	2,584	2,521	2,532	130,000	1,266
2016-10-12	2,504	2,533	2,496	2,508	109,800	1,254
2016-10-11	2,493	2,540	2,477	2,531	160,700	1,265.50
2016-10-07	2,589	2,589	2,472	2,490	177,300	1,245
2016-10-06	2,499	2,508	2,455	2,456	152,200	1,228
2016-10-05	2,422	2,464	2,415	2,451	127,000	1,225.50
2016-10-04	2,374	2,410	2,374	2,401	175,400	1,200.50
2016-10-03	2,409	2,409	2,349	2,360	163,700	1,180
2016-09-30	2,410	2,420	2,346	2,359	216,100	1,179.50
2016-09-29	2,372	2,402	2,371	2,394	116,400	1,197
2016-09-28	2,375	2,375	2,314	2,338	95,000	1,169
2016-09-27	2,341	2,370	2,299	2,366	123,200	1,183
2016-09-26	2,410	2,410	2,348	2,353	77,600	1,176.50
2016-09-23	2,359	2,393	2,334	2,388	108,800	1,194
2016-09-21	2,301	2,384	2,282	2,376	281,100	1,188
2016-09-20	2,321	2,410	2,298	2,384	235,500	1,192
2016-09-16	2,301	2,376	2,301	2,332	223,900	1,166
2016-09-15	2,339	2,339	2,277	2,297	269,200	1,148.50
2016-09-14	2,289	2,358	2,250	2,321	225,600	1,160.50
2016-09-13	2,339	2,350	2,307	2,317	128,500	1,158.50
2016-09-12	2,232	2,305	2,230	2,299	168,400	1,149.50
2016-09-09	2,261	2,303	2,250	2,251	184,200	1,125.50
2016-09-08	2,260	2,277	2,242	2,263	186,400	1,131.50
2016-09-07	2,300	2,305	2,252	2,288	137,500	1,144
2016-09-06	2,235	2,348	2,235	2,324	251,500	1,162
2016-09-05	2,237	2,255	2,206	2,226	174,900	1,113
2016-09-02	2,202	2,215	2,163	2,204	137,200	1,102
2016-09-01	2,228	2,307	2,218	2,230	344,400	1,115
2016-08-31	2,018	2,128	2,018	2,078	200,900	1,039
2016-08-30	1,985	1,991	1,961	1,978	75,000	989
2016-08-29	1,989	2,009	1,981	1,990	71,400	995
2016-08-26	1,955	1,956	1,921	1,942	109,800	971
2016-08-25	1,980	1,991	1,959	1,977	98,100	988.50
2016-08-24	1,981	2,016	1,976	1,990	83,200	995
2016-08-23	2,004	2,008	1,976	1,993	84,400	996.50
2016-08-22	2,053	2,068	2,017	2,023	93,600	1,011.50
2016-08-19	2,067	2,069	2,047	2,062	99,100	1,031
2016-08-18	2,054	2,076	2,009	2,047	151,800	1,023.50
2016-08-17	2,035	2,085	2,027	2,074	149,100	1,037
2016-08-16	2,119	2,160	2,061	2,064	119,700	1,032
2016-08-15	2,137	2,178	2,098	2,106	180,300	1,053
2016-08-12	2,241	2,319	2,190	2,204	523,300	1,102
2016-08-10	2,112	2,167	2,101	2,146	85,000	1,073
2016-08-09	2,129	2,160	2,121	2,122	110,400	1,061
2016-08-08	2,095	2,165	2,083	2,155	198,000	1,077.50
2016-08-05	2,140	2,169	2,118	2,145	74,800	1,072.50
2016-08-04	2,106	2,173	2,106	2,159	136,700	1,079.50
2016-08-03	2,150	2,193	2,136	2,145	382,400	1,072.50
2016-08-02	2,175	2,188	2,089	2,092	160,000	1,046
2016-08-01	2,097	2,232	2,074	2,220	261,700	1,110
2016-07-29	2,124	2,131	2,057	2,124	179,500	1,062
2016-07-28	2,103	2,136	2,094	2,116	80,100	1,058
2016-07-27	2,104	2,150	2,096	2,121	91,300	1,060.50
2016-07-26	2,089	2,091	2,048	2,073	110,800	1,036.50
2016-07-25	2,100	2,121	2,070	2,078	104,000	1,039
2016-07-22	2,079	2,099	2,058	2,071	101,000	1,035.50
2016-07-21	2,137	2,170	2,114	2,127	141,200	1,063.50
2016-07-20	2,074	2,108	2,054	2,106	103,300	1,053
2016-07-19	2,057	2,094	2,036	2,091	134,400	1,045.50
2016-07-15	2,066	2,081	2,034	2,056	67,500	1,028
2016-07-14	2,009	2,033	2,001	2,025	84,100	1,012.50
2016-07-13	2,020	2,053	2,011	2,021	136,300	1,010.50
2016-07-12	1,946	1,997	1,934	1,960	89,500	980
2016-07-11	1,878	1,926	1,878	1,910	108,300	955
2016-07-08	1,820	1,853	1,809	1,823	206,000	911.50
2016-07-07	1,858	1,884	1,840	1,849	136,700	924.50
2016-07-06	1,912	1,919	1,846	1,874	192,800	937
2016-07-05	1,976	1,982	1,936	1,945	165,400	972.50
2016-07-04	1,958	1,990	1,933	1,988	303,700	994
2016-07-01	2,000	2,030	1,968	1,981	146,800	990.50
2016-06-30	2,079	2,079	1,986	1,991	163,600	995.50
2016-06-29	1,985	2,035	1,947	2,032	208,600	1,016
2016-06-28	1,938	2,002	1,916	1,975	292,500	987.50
2016-06-27	2,082	2,099	1,967	1,990	300,500	995
2016-06-24	2,235	2,263	2,033	2,061	184,400	1,030.50
2016-06-23	2,175	2,216	2,166	2,216	60,300	1,108
2016-06-22	2,169	2,190	2,140	2,187	185,300	1,093.50
2016-06-21	2,150	2,186	2,107	2,184	165,500	1,092
2016-06-20	2,184	2,189	2,124	2,156	150,600	1,078
2016-06-17	2,147	2,157	2,091	2,111	408,700	1,055.50
2016-06-16	2,193	2,201	2,116	2,120	269,300	1,060
2016-06-15	2,242	2,278	2,222	2,230	211,200	1,115
2016-06-14	2,251	2,291	2,232	2,263	235,800	1,131.50
2016-06-13	2,270	2,280	2,244	2,251	156,500	1,125.50
2016-06-10	2,313	2,315	2,289	2,302	105,700	1,151
2016-06-09	2,295	2,328	2,286	2,313	107,800	1,156.50
2016-06-08	2,238	2,304	2,238	2,300	112,600	1,150
2016-06-07	2,225	2,270	2,200	2,266	134,000	1,133
2016-06-06	2,208	2,248	2,179	2,229	155,300	1,114.50
2016-06-03	2,257	2,272	2,229	2,244	129,600	1,122
2016-06-02	2,301	2,313	2,253	2,267	165,200	1,133.50
2016-06-01	2,325	2,371	2,325	2,345	114,200	1,172.50
2016-05-31	2,264	2,368	2,264	2,368	210,600	1,184
2016-05-30	2,282	2,299	2,247	2,258	183,200	1,129
2016-05-27	2,245	2,271	2,215	2,256	125,900	1,128
2016-05-26	2,275	2,294	2,225	2,277	141,400	1,138.50
2016-05-25	2,249	2,298	2,235	2,239	106,200	1,119.50
2016-05-24	2,261	2,287	2,243	2,248	79,500	1,124
2016-05-23	2,242	2,282	2,217	2,275	99,100	1,137.50
2016-05-20	2,244	2,273	2,228	2,258	60,400	1,129
2016-05-19	2,269	2,272	2,220	2,257	102,000	1,128.50
2016-05-18	2,220	2,279	2,214	2,237	212,300	1,118.50
2016-05-17	2,233	2,255	2,204	2,249	118,800	1,124.50
2016-05-16	2,242	2,262	2,210	2,212	244,100	1,106
2016-05-13	2,245	2,309	2,215	2,287	295,600	1,143.50
2016-05-12	2,138	2,280	2,134	2,228	441,100	1,114
2016-05-11	2,119	2,144	2,066	2,071	127,100	1,035.50
2016-05-10	2,101	2,124	2,022	2,092	279,000	1,046
2016-05-09	2,112	2,120	2,080	2,083	81,700	1,041.50
2016-05-06	2,004	2,110	2,004	2,105	307,000	1,052.50
2016-05-02	2,129	2,129	2,000	2,043	300,400	1,021.50
2016-04-28	2,263	2,286	2,122	2,134	202,300	1,067
2016-04-27	2,200	2,239	2,197	2,229	126,300	1,114.50
2016-04-26	2,218	2,228	2,161	2,189	78,000	1,094.50
2016-04-25	2,187	2,235	2,181	2,228	123,100	1,114
2016-04-22	2,139	2,208	2,102	2,198	120,900	1,099
2016-04-21	2,151	2,169	2,132	2,165	78,600	1,082.50
2016-04-20	2,135	2,152	2,089	2,101	215,200	1,050.50
2016-04-19	2,078	2,130	2,073	2,126	88,400	1,063
2016-04-18	2,010	2,034	1,995	2,023	124,800	1,011.50
2016-04-15	2,091	2,116	2,068	2,083	78,600	1,041.50
2016-04-14	2,084	2,100	2,070	2,099	106,500	1,049.50
2016-04-13	2,006	2,059	2,006	2,054	130,800	1,027
2016-04-12	1,955	1,997	1,949	1,990	136,800	995
2016-04-11	1,973	1,975	1,914	1,963	121,200	981.50
2016-04-08	1,913	1,998	1,895	1,973	209,900	986.50
2016-04-07	1,972	1,993	1,935	1,953	164,500	976.50
2016-04-06	1,980	1,996	1,924	1,980	196,200	990
2016-04-05	2,017	2,030	1,977	1,985	182,400	992.50
2016-04-04	2,107	2,115	2,029	2,041	168,800	1,020.50
2016-04-01	2,237	2,239	2,101	2,108	211,200	1,054
2016-03-31	2,274	2,307	2,232	2,234	90,000	1,117
2016-03-30	2,280	2,280	2,246	2,270	244,000	1,135
2016-03-29	2,290	2,334	2,271	2,306	180,800	1,153
2016-03-28	2,322	2,340	2,288	2,316	94,900	1,158
2016-03-25	2,269	2,315	2,246	2,303	140,300	1,151.50
2016-03-24	2,213	2,276	2,189	2,271	201,200	1,135.50
2016-03-23	2,214	2,250	2,193	2,217	119,700	1,108.50
2016-03-22	2,196	2,249	2,159	2,209	152,400	1,104.50
2016-03-18	2,230	2,230	2,108	2,140	147,900	1,070
2016-03-17	2,166	2,189	2,132	2,158	169,400	1,079
2016-03-16	2,197	2,200	2,138	2,142	178,200	1,071
2016-03-15	2,215	2,234	2,206	2,227	249,400	1,113.50
2016-03-14	2,197	2,220	2,188	2,209	173,800	1,104.50
2016-03-11	2,121	2,188	2,111	2,176	147,200	1,088
2016-03-10	2,182	2,210	2,161	2,168	173,900	1,084
2016-03-09	2,210	2,210	2,145	2,148	153,700	1,074
2016-03-08	2,244	2,256	2,203	2,231	138,600	1,115.50
2016-03-07	2,209	2,256	2,209	2,247	152,400	1,123.50
2016-03-04	2,157	2,228	2,123	2,212	162,100	1,106
2016-03-03	2,117	2,194	2,117	2,182	125,700	1,091
2016-03-02	2,075	2,145	2,066	2,130	214,800	1,065
2016-03-01	2,041	2,054	1,980	2,022	146,100	1,011
2016-02-29	2,106	2,145	2,050	2,050	136,500	1,025
2016-02-26	2,102	2,119	2,065	2,077	102,700	1,038.50
2016-02-25	2,072	2,134	2,063	2,090	118,400	1,045
2016-02-24	2,015	2,074	1,998	2,057	256,200	1,028.50
2016-02-23	2,106	2,110	2,044	2,054	175,300	1,027
2016-02-22	2,050	2,111	2,046	2,105	94,300	1,052.50
2016-02-19	2,115	2,126	2,044	2,072	144,900	1,036
2016-02-18	2,153	2,199	2,133	2,145	243,600	1,072.50
2016-02-17	2,070	2,128	2,058	2,102	189,200	1,051
2016-02-16	2,071	2,141	2,048	2,093	206,900	1,046.50
2016-02-15	2,112	2,120	2,046	2,107	218,900	1,053.50
2016-02-12	2,069	2,099	1,996	1,997	341,400	998.50
2016-02-10	2,209	2,245	2,121	2,166	280,800	1,083
2016-02-09	2,325	2,330	2,207	2,219	309,700	1,109.50
2016-02-08	2,359	2,443	2,344	2,409	197,300	1,204.50
2016-02-05	2,422	2,434	2,366	2,409	181,500	1,204.50
2016-02-04	2,529	2,532	2,461	2,465	210,000	1,232.50
2016-02-03	2,544	2,576	2,495	2,572	201,000	1,286
2016-02-02	2,620	2,697	2,609	2,625	228,000	1,312.50
2016-02-01	2,900	2,900	2,599	2,621	489,800	1,310.50
2016-01-29	2,301	2,470	2,301	2,400	272,200	1,200
2016-01-28	2,347	2,424	2,297	2,302	169,900	1,151
2016-01-27	2,339	2,380	2,329	2,371	59,200	1,185.50
2016-01-26	2,300	2,321	2,284	2,300	105,900	1,150
2016-01-25	2,365	2,387	2,310	2,332	113,200	1,166
2016-01-22	2,374	2,374	2,219	2,317	279,400	1,158.50
2016-01-21	2,177	2,210	2,119	2,124	76,600	1,062
2016-01-20	2,226	2,226	2,145	2,153	77,800	1,076.50
2016-01-19	2,242	2,271	2,206	2,220	84,600	1,110
2016-01-18	2,185	2,258	2,164	2,244	68,600	1,122
2016-01-15	2,307	2,330	2,201	2,216	92,000	1,108
2016-01-14	2,294	2,299	2,252	2,277	85,400	1,138.50
2016-01-13	2,272	2,361	2,272	2,344	47,500	1,172
2016-01-12	2,267	2,303	2,265	2,266	72,600	1,133
2016-01-08	2,283	2,361	2,283	2,302	66,100	1,151
2016-01-07	2,358	2,375	2,314	2,315	92,500	1,157.50
2016-01-06	2,402	2,439	2,356	2,373	59,900	1,186.50
2016-01-05	2,398	2,408	2,361	2,401	94,100	1,200.50
2016-01-04	2,466	2,467	2,397	2,400	66,700	1,200

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