1. HOME >
  2. 株価時系列 >
  3. 7220 >
  4. 2019年

7220 武蔵精密工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5131,5181,5021,507130,5001,507
2019-12-271,5121,5261,5011,52398,4001,523
2019-12-261,4801,5011,4771,501100,1001,501
2019-12-251,5021,5031,4671,47596,1001,475
2019-12-241,5111,5241,5081,510146,3001,510
2019-12-231,5571,5671,5311,531196,8001,531
2019-12-201,5181,5511,5091,542242,4001,542
2019-12-191,4881,5331,4881,529280,3001,529
2019-12-181,5081,5171,4841,486155,3001,486
2019-12-171,5091,5191,4941,503162,8001,503
2019-12-161,4951,5061,4741,498149,8001,498
2019-12-131,4981,5121,4811,487292,2001,487
2019-12-121,4201,4851,4201,457369,9001,457
2019-12-111,4751,4821,4531,480330,7001,480
2019-12-101,5011,5011,4801,484225,7001,484
2019-12-091,5241,5291,5071,513207,0001,513
2019-12-061,4941,5161,4871,506213,3001,506
2019-12-051,5011,5261,4971,511155,4001,511
2019-12-041,4941,5101,4891,507166,9001,507
2019-12-031,5001,5171,4871,511185,4001,511
2019-12-021,5121,5361,5111,523166,8001,523
2019-11-291,5511,5541,5141,522171,5001,522
2019-11-281,5601,5601,5301,534127,6001,534
2019-11-271,5531,6021,5431,557270,0001,557
2019-11-261,5421,5541,5331,534207,8001,534
2019-11-251,5081,5261,5081,525108,0001,525
2019-11-221,4971,5091,4821,488123,7001,488
2019-11-211,5111,5161,4601,486186,7001,486
2019-11-201,5381,5671,5181,522139,4001,522
2019-11-191,5451,5461,5261,527111,2001,527
2019-11-181,5641,5731,5571,55970,2001,559
2019-11-151,5871,5941,5661,580137,1001,580
2019-11-141,5811,6021,5711,578262,7001,578
2019-11-131,5791,5971,5661,590155,6001,590
2019-11-121,5711,5861,5491,579246,1001,579
2019-11-111,6111,6161,5731,575209,0001,575
2019-11-081,6011,6061,5831,601292,3001,601
2019-11-071,4991,6121,4971,592863,1001,592
2019-11-061,6061,6221,5881,619384,0001,619
2019-11-051,5471,5781,5301,576383,5001,576
2019-11-011,4941,5271,4761,525217,6001,525
2019-10-311,5301,5371,4751,521371,7001,521
2019-10-301,5101,5471,4951,541531,7001,541
2019-10-291,4871,5101,4811,495190,4001,495
2019-10-281,4541,4871,4531,471148,0001,471
2019-10-251,4441,4551,4381,445174,8001,445
2019-10-241,4601,4711,4481,458268,6001,458
2019-10-231,4121,4411,4011,441168,3001,441
2019-10-211,4191,4191,3991,407121,8001,407
2019-10-181,4131,4161,3891,408252,3001,408
2019-10-171,4401,4471,4011,402403,7001,402
2019-10-161,4491,4601,4291,437254,5001,437
2019-10-151,4131,4371,4071,411231,2001,411
2019-10-111,3711,3921,3651,373214,1001,373
2019-10-101,3261,3561,3131,353332,0001,353
2019-10-091,3151,3261,2991,323221,7001,323
2019-10-081,3271,3501,3271,334242,9001,334
2019-10-071,3401,3421,3201,328230,7001,328
2019-10-041,3441,3541,3281,353163,5001,353
2019-10-031,3321,3541,3271,352310,1001,352
2019-10-021,3691,3881,3621,377178,1001,377
2019-10-011,3451,4021,3411,396278,8001,396
2019-09-301,3891,3891,3601,371251,7001,371
2019-09-271,4121,4121,3651,388335,3001,388
2019-09-261,4141,4361,4101,418316,6001,418
2019-09-251,3911,3951,3741,392417,2001,392
2019-09-241,4141,4201,3831,416401,0001,416
2019-09-201,4401,4471,4161,440446,8001,440
2019-09-191,4191,4481,4141,427339,8001,427
2019-09-181,4181,4211,3921,403427,2001,403
2019-09-171,4141,4191,3881,418462,3001,418
2019-09-131,3851,4111,3661,397600,3001,397
2019-09-121,3661,3761,3481,359221,3001,359
2019-09-111,3441,3671,3371,367318,9001,367
2019-09-101,2891,3271,2891,318232,5001,318
2019-09-091,2851,2911,2631,280242,0001,280
2019-09-061,2921,3081,2871,301320,3001,301
2019-09-051,2481,2791,2341,267281,8001,267
2019-09-041,1931,2271,1741,218321,2001,218
2019-09-031,2101,2331,2031,223170,8001,223
2019-09-021,2151,2231,1891,211287,8001,211
2019-08-301,2251,2361,2161,231273,4001,231
2019-08-291,2201,2331,1951,216322,6001,216
2019-08-281,1871,1961,1761,192311,7001,192
2019-08-271,1491,1881,1491,179292,4001,179
2019-08-261,1191,1531,1191,132321,9001,132
2019-08-231,1611,1841,1501,168320,5001,168
2019-08-221,1481,1601,1331,150240,2001,150
2019-08-211,1331,1561,1291,142177,9001,142
2019-08-201,1371,1501,1221,147185,7001,147
2019-08-191,1301,1401,1171,135315,2001,135
2019-08-161,1741,1741,1191,128481,7001,128
2019-08-151,1361,1941,1191,189581,4001,189
2019-08-141,1381,2001,1271,155600,4001,155
2019-08-131,1571,1661,0981,137744,5001,137
2019-08-091,2891,3041,2801,290180,4001,290
2019-08-081,2871,2971,2711,278182,0001,278
2019-08-071,2991,3091,2881,300200,7001,300
2019-08-061,2321,3131,2301,313330,3001,313
2019-08-051,3281,3311,2691,308282,0001,308
2019-08-021,3931,3931,3401,354226,5001,354
2019-08-011,4131,4381,4001,436224,0001,436
2019-07-311,4301,4461,4161,429271,9001,429
2019-07-301,4261,4451,4161,444196,3001,444
2019-07-291,4521,4521,4101,418152,2001,418
2019-07-261,4721,4731,4471,45795,4001,457
2019-07-251,4821,4971,4701,485269,9001,485
2019-07-241,4471,4841,4471,475363,1001,475
2019-07-231,4011,4461,3921,438150,8001,438
2019-07-221,3851,4051,3821,397159,1001,397
2019-07-191,3401,3741,3371,374181,2001,374
2019-07-181,3631,3691,3371,348255,6001,348
2019-07-171,3901,4171,3771,383170,8001,383
2019-07-161,3981,4221,3921,400232,9001,400
2019-07-121,4201,4281,3941,398164,0001,398
2019-07-111,4061,4211,3971,419329,5001,419
2019-07-101,4301,4321,4141,431130,2001,431
2019-07-091,4801,4841,4331,443158,0001,443
2019-07-081,5081,5171,4701,474210,6001,474
2019-07-051,4931,5061,4691,506302,6001,506
2019-07-041,4871,5201,4671,499418,0001,499
2019-07-031,4551,4721,4331,471293,3001,471
2019-07-021,4481,4791,4371,471179,7001,471
2019-07-011,4151,4481,3951,445206,3001,445
2019-06-281,3741,4051,3721,385239,3001,385
2019-06-271,3391,3961,3391,382194,9001,382
2019-06-261,3311,3521,3251,329116,0001,329
2019-06-251,3351,3701,3331,349117,5001,349
2019-06-241,3281,3601,3101,348193,5001,348
2019-06-211,3221,3411,3171,339274,6001,339
2019-06-201,3881,3881,3371,341232,1001,341
2019-06-191,3471,3921,3471,372148,5001,372
2019-06-181,3511,3801,3291,332218,2001,332
2019-06-171,3731,3731,3411,349133,4001,349
2019-06-141,3781,4001,3711,373289,3001,373
2019-06-131,4091,4241,3731,388222,6001,388
2019-06-121,4241,4401,4151,418133,3001,418
2019-06-111,4231,4401,4031,434164,9001,434
2019-06-101,4131,4281,3881,419259,7001,419
2019-06-071,3551,4141,3441,386287,4001,386
2019-06-061,3771,3801,3591,366306,1001,366
2019-06-051,3791,4131,3781,406336,2001,406
2019-06-041,3061,3381,2981,331291,2001,331
2019-06-031,3031,3131,2961,301248,9001,301
2019-05-311,3561,3751,3391,343318,6001,343
2019-05-301,3471,3711,3411,364211,7001,364
2019-05-291,3291,3591,3231,353207,1001,353
2019-05-281,3261,3591,3191,358293,5001,358
2019-05-271,3161,3441,3071,317213,0001,317
2019-05-241,2951,3301,2851,326213,1001,326
2019-05-231,3281,3311,3001,307291,9001,307
2019-05-221,3561,3701,3481,353198,0001,353
2019-05-211,3451,3571,3231,337333,8001,337
2019-05-201,3691,3901,3431,362343,9001,362
2019-05-171,3831,3891,3511,377359,1001,377
2019-05-161,3331,3591,3201,358347,4001,358
2019-05-151,3371,3371,2941,327219,5001,327
2019-05-141,2961,3191,2671,317364,6001,317
2019-05-131,3401,3401,2801,303551,3001,303
2019-05-101,3151,3951,2401,3411,391,3001,341
2019-05-091,5761,5851,5361,545405,4001,545
2019-05-081,6141,6331,5621,609296,0001,609
2019-05-071,7371,7371,6381,655464,1001,655
2019-04-261,7381,7411,7061,733227,1001,733
2019-04-251,7291,7571,7291,756238,5001,756
2019-04-241,7831,7831,7371,746246,3001,746
2019-04-231,7781,7951,7721,782192,8001,782
2019-04-221,7861,7961,7741,778201,0001,778
2019-04-191,7571,8031,7571,798318,6001,798
2019-04-181,7421,7581,7291,742218,9001,742
2019-04-171,6681,7461,6681,741223,1001,741
2019-04-161,6811,6881,6671,683104,4001,683
2019-04-151,6721,6901,6651,690235,5001,690
2019-04-121,6631,6661,6411,651118,1001,651
2019-04-111,6571,6641,6451,652106,3001,652
2019-04-101,6501,6661,6451,664182,0001,664
2019-04-091,6561,6791,6351,674230,0001,674
2019-04-081,6921,6981,6451,651222,8001,651
2019-04-051,6761,7321,6741,697361,2001,697
2019-04-041,6951,7011,5921,663436,1001,663
2019-04-031,5691,6361,5611,634194,5001,634
2019-04-021,5671,5791,5591,571142,4001,571
2019-04-011,5181,5561,5111,543158,7001,543
2019-03-291,4831,5091,4771,500205,6001,500
2019-03-281,4951,4951,4721,473126,2001,473
2019-03-271,5031,5181,4821,514203,7001,514
2019-03-261,4831,5181,4601,518272,0001,518
2019-03-251,4761,4881,4461,484351,2001,484
2019-03-221,5001,5201,4981,510256,6001,510
2019-03-201,4451,4891,4421,480253,6001,480
2019-03-191,4551,4551,4271,443127,6001,443
2019-03-181,4401,4591,4311,455180,2001,455
2019-03-151,3991,3991,3751,395201,2001,395
2019-03-141,4401,4481,3911,392162,5001,392
2019-03-131,4441,4611,4221,423103,5001,423
2019-03-121,4401,4701,4361,463111,7001,463
2019-03-111,4291,4351,4001,429247,5001,429
2019-03-081,4691,4831,4311,431173,2001,431
2019-03-071,5001,5131,4831,494175,3001,494
2019-03-061,5271,5361,5141,519155,4001,519
2019-03-051,5581,5581,5191,521327,4001,521
2019-03-041,5861,6011,5671,568349,2001,568
2019-03-011,5891,6111,5801,586162,9001,586
2019-02-281,5681,5891,5521,586188,1001,586
2019-02-271,5761,5791,5591,566204,1001,566
2019-02-261,5751,5951,5671,580119,8001,580
2019-02-251,5511,5931,5511,587142,3001,587
2019-02-221,5801,5801,5371,541121,3001,541
2019-02-211,5871,6231,5781,578475,8001,578
2019-02-201,5661,6001,5591,574266,8001,574
2019-02-191,5421,5561,5291,544291,0001,544
2019-02-181,5451,5621,5411,553188,9001,553
2019-02-151,4961,5221,4571,520280,9001,520
2019-02-141,5031,5341,5001,518385,5001,518
2019-02-131,4491,4751,4421,460189,7001,460
2019-02-121,3811,4571,3771,442494,9001,442
2019-02-081,4021,4121,3531,357355,4001,357
2019-02-071,5881,5961,4421,447408,3001,447
2019-02-061,5501,5671,5361,558143,3001,558
2019-02-051,5571,5671,5281,556328,4001,556
2019-02-041,5351,5431,5161,543550,0001,543
2019-02-011,5591,5721,5411,550151,3001,550
2019-01-311,5971,5971,5171,581142,9001,581
2019-01-301,5871,5911,5591,562158,8001,562
2019-01-291,5881,5951,5531,588165,4001,588
2019-01-281,5851,6081,5771,582114,3001,582
2019-01-251,5781,6011,5711,590134,2001,590
2019-01-241,5501,5891,5441,588121,6001,588
2019-01-231,5521,5951,5351,581216,5001,581
2019-01-221,6211,6231,5851,59292,1001,592
2019-01-211,6051,6331,5961,615166,9001,615
2019-01-181,5391,6041,5321,581256,2001,581
2019-01-171,5151,5411,5001,519253,5001,519
2019-01-161,5571,5621,4771,485341,4001,485
2019-01-151,4751,5581,4701,556262,3001,556
2019-01-111,5321,5361,5011,507102,5001,507
2019-01-101,5031,5251,5011,517124,0001,517
2019-01-091,5401,5751,5331,543167,3001,543
2019-01-081,5191,5431,5051,532160,8001,532
2019-01-071,4951,5321,4911,514145,7001,514
2019-01-041,4761,4881,4441,465250,2001,465

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