7220 武蔵精密工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,641	1,649	1,620	1,636	187,500	1,636
2020-12-29	1,647	1,654	1,616	1,650	198,700	1,650
2020-12-28	1,642	1,668	1,622	1,641	196,900	1,641
2020-12-25	1,600	1,653	1,600	1,637	203,300	1,637
2020-12-24	1,581	1,615	1,573	1,597	256,900	1,597
2020-12-23	1,625	1,627	1,555	1,561	287,400	1,561
2020-12-22	1,631	1,653	1,615	1,622	206,200	1,622
2020-12-21	1,639	1,654	1,620	1,643	175,700	1,643
2020-12-18	1,627	1,657	1,600	1,631	323,400	1,631
2020-12-17	1,651	1,651	1,604	1,621	249,300	1,621
2020-12-16	1,634	1,675	1,634	1,660	322,700	1,660
2020-12-15	1,640	1,642	1,607	1,626	287,500	1,626
2020-12-14	1,580	1,645	1,579	1,640	259,200	1,640
2020-12-11	1,566	1,582	1,549	1,580	190,900	1,580
2020-12-10	1,601	1,610	1,577	1,577	228,100	1,577
2020-12-09	1,585	1,616	1,552	1,605	336,300	1,605
2020-12-08	1,592	1,595	1,550	1,585	292,400	1,585
2020-12-07	1,669	1,678	1,598	1,605	238,500	1,605
2020-12-04	1,627	1,669	1,614	1,658	421,500	1,658
2020-12-03	1,574	1,654	1,564	1,647	455,800	1,647
2020-12-02	1,547	1,575	1,533	1,569	460,500	1,569
2020-12-01	1,499	1,512	1,481	1,506	497,500	1,506
2020-11-30	1,564	1,580	1,538	1,539	526,700	1,539
2020-11-27	1,575	1,656	1,573	1,587	763,200	1,587
2020-11-26	1,514	1,627	1,491	1,584	679,100	1,584
2020-11-25	1,488	1,512	1,477	1,479	308,600	1,479
2020-11-24	1,470	1,485	1,451	1,466	203,000	1,466
2020-11-20	1,370	1,441	1,362	1,432	241,200	1,432
2020-11-19	1,370	1,375	1,345	1,364	271,300	1,364
2020-11-18	1,420	1,428	1,344	1,356	626,500	1,356
2020-11-17	1,466	1,474	1,403	1,466	710,500	1,466
2020-11-16	1,429	1,476	1,424	1,473	353,000	1,473
2020-11-13	1,397	1,402	1,363	1,400	246,400	1,400
2020-11-12	1,418	1,438	1,390	1,420	259,400	1,420
2020-11-11	1,381	1,437	1,375	1,432	555,700	1,432
2020-11-10	1,304	1,351	1,304	1,343	513,300	1,343
2020-11-09	1,289	1,304	1,265	1,289	374,300	1,289
2020-11-06	1,337	1,366	1,265	1,275	870,800	1,275
2020-11-05	1,293	1,352	1,232	1,337	978,100	1,337
2020-11-04	1,147	1,194	1,120	1,173	411,800	1,173
2020-11-02	1,092	1,127	1,086	1,117	186,300	1,117
2020-10-30	1,142	1,147	1,080	1,087	170,500	1,087
2020-10-29	1,112	1,140	1,077	1,140	229,700	1,140
2020-10-28	1,172	1,178	1,118	1,136	255,300	1,136
2020-10-27	1,196	1,203	1,173	1,190	198,800	1,190
2020-10-26	1,211	1,237	1,204	1,212	232,100	1,212
2020-10-23	1,172	1,209	1,166	1,202	152,900	1,202
2020-10-22	1,191	1,194	1,161	1,172	154,800	1,172
2020-10-21	1,155	1,201	1,155	1,194	188,200	1,194
2020-10-20	1,171	1,182	1,145	1,154	199,800	1,154
2020-10-19	1,160	1,196	1,160	1,177	243,000	1,177
2020-10-16	1,130	1,155	1,121	1,130	147,300	1,130
2020-10-15	1,159	1,159	1,112	1,120	210,300	1,120
2020-10-14	1,151	1,151	1,125	1,138	130,400	1,138
2020-10-13	1,171	1,171	1,141	1,166	108,400	1,166
2020-10-12	1,197	1,197	1,166	1,176	130,900	1,176
2020-10-09	1,203	1,211	1,179	1,206	210,100	1,206
2020-10-08	1,201	1,218	1,190	1,199	223,900	1,199
2020-10-07	1,169	1,200	1,158	1,197	280,100	1,197
2020-10-06	1,163	1,186	1,163	1,172	243,000	1,172
2020-10-05	1,099	1,146	1,099	1,145	292,500	1,145
2020-10-02	1,106	1,135	1,079	1,085	511,400	1,085
2020-09-30	1,099	1,154	1,099	1,105	759,600	1,105
2020-09-29	1,095	1,105	1,060	1,062	349,600	1,062
2020-09-28	1,010	1,020	980	1,018	170,600	1,018
2020-09-25	983	999	973	988	187,600	988
2020-09-24	988	998	961	975	381,600	975
2020-09-23	1,010	1,031	1,002	1,010	301,100	1,010
2020-09-18	1,087	1,104	1,068	1,070	217,500	1,070
2020-09-17	1,132	1,137	1,088	1,090	208,900	1,090
2020-09-16	1,151	1,155	1,127	1,127	188,700	1,127
2020-09-15	1,170	1,180	1,138	1,157	276,000	1,157
2020-09-14	1,116	1,152	1,109	1,142	202,200	1,142
2020-09-11	1,130	1,142	1,112	1,119	207,100	1,119
2020-09-10	1,090	1,124	1,083	1,121	174,900	1,121
2020-09-09	1,100	1,105	1,083	1,090	228,000	1,090
2020-09-08	1,082	1,118	1,081	1,118	228,500	1,118
2020-09-07	1,077	1,105	1,069	1,091	226,200	1,091
2020-09-04	1,022	1,070	1,021	1,065	279,400	1,065
2020-09-03	1,058	1,059	1,025	1,042	328,700	1,042
2020-09-02	1,059	1,079	1,054	1,077	179,800	1,077
2020-09-01	1,053	1,065	1,035	1,050	182,200	1,050
2020-08-31	1,055	1,090	1,055	1,064	287,000	1,064
2020-08-28	1,033	1,072	1,025	1,040	209,800	1,040
2020-08-27	1,042	1,043	1,014	1,033	208,200	1,033
2020-08-26	1,005	1,059	991	1,058	201,500	1,058
2020-08-25	1,014	1,040	995	1,001	158,700	1,001
2020-08-24	972	988	951	984	269,200	984
2020-08-21	999	1,027	982	987	265,200	987
2020-08-20	984	1,066	984	999	662,300	999
2020-08-19	905	990	884	983	677,300	983
2020-08-18	889	903	886	897	178,500	897
2020-08-17	905	914	887	891	134,700	891
2020-08-14	914	920	899	904	157,100	904
2020-08-13	925	935	908	924	181,500	924
2020-08-12	879	918	878	917	308,500	917
2020-08-11	830	879	830	869	309,800	869
2020-08-07	811	826	802	816	354,700	816
2020-08-06	841	844	788	796	486,000	796
2020-08-05	833	873	817	868	200,100	868
2020-08-04	810	839	801	839	321,000	839
2020-08-03	769	798	761	788	137,600	788
2020-07-31	821	821	779	781	175,900	781
2020-07-30	852	852	819	831	140,200	831
2020-07-29	872	872	846	846	116,600	846
2020-07-28	909	909	876	879	227,500	879
2020-07-27	901	909	877	909	145,200	909
2020-07-22	925	942	914	914	153,900	914
2020-07-21	924	933	915	927	139,300	927
2020-07-20	944	944	913	919	230,700	919
2020-07-17	939	948	924	939	182,100	939
2020-07-16	912	943	898	936	342,600	936
2020-07-15	881	906	881	897	140,700	897
2020-07-14	881	881	862	868	142,200	868
2020-07-13	880	900	871	889	166,100	889
2020-07-10	880	887	856	856	251,100	856
2020-07-09	890	913	873	873	434,500	873
2020-07-08	873	893	867	886	364,200	886
2020-07-07	880	885	873	879	289,200	879
2020-07-06	866	884	853	884	453,300	884
2020-07-03	880	885	852	866	351,200	866
2020-07-02	911	913	884	889	260,200	889
2020-07-01	965	965	909	913	162,400	913
2020-06-30	955	989	955	960	200,100	960
2020-06-29	959	975	941	950	349,400	950
2020-06-26	941	971	941	968	387,000	968
2020-06-25	937	938	920	938	272,800	938
2020-06-24	988	988	947	948	168,200	948
2020-06-23	961	989	955	973	207,400	973
2020-06-22	948	968	932	959	396,900	959
2020-06-19	1,039	1,039	963	978	430,600	978
2020-06-18	1,031	1,042	1,001	1,028	420,100	1,028
2020-06-17	1,053	1,065	1,035	1,055	288,900	1,055
2020-06-16	1,000	1,068	996	1,063	166,200	1,063
2020-06-15	1,001	1,020	974	974	194,800	974
2020-06-12	1,000	1,033	987	1,020	285,800	1,020
2020-06-11	1,135	1,135	1,047	1,050	304,600	1,050
2020-06-10	1,165	1,169	1,144	1,158	218,000	1,158
2020-06-09	1,190	1,213	1,171	1,175	313,000	1,175
2020-06-08	1,194	1,218	1,151	1,171	419,900	1,171
2020-06-05	1,100	1,188	1,092	1,179	706,300	1,179
2020-06-04	1,067	1,088	1,050	1,070	419,400	1,070
2020-06-03	1,030	1,050	1,003	1,037	487,000	1,037
2020-06-02	987	1,011	978	993	395,500	993
2020-06-01	950	993	929	972	676,900	972
2020-05-29	985	1,001	958	971	317,000	971
2020-05-28	1,019	1,021	978	1,004	240,700	1,004
2020-05-27	963	989	955	986	180,400	986
2020-05-26	925	957	915	948	127,600	948
2020-05-25	882	914	882	910	70,500	910
2020-05-22	886	889	866	871	77,800	871
2020-05-21	899	903	882	887	47,400	887
2020-05-20	886	899	858	899	160,000	899
2020-05-19	864	888	858	887	139,200	887
2020-05-18	850	852	831	843	72,300	843
2020-05-15	855	855	800	849	198,700	849
2020-05-14	861	861	823	830	117,000	830
2020-05-13	861	887	854	876	113,400	876
2020-05-12	907	911	878	882	147,800	882
2020-05-11	866	918	857	908	195,100	908
2020-05-08	827	851	817	851	245,100	851
2020-05-07	839	850	800	813	147,400	813
2020-05-01	866	876	823	828	138,200	828
2020-04-30	852	889	848	879	154,900	879
2020-04-28	823	831	806	826	162,000	826
2020-04-27	821	836	812	836	155,300	836
2020-04-24	834	834	800	818	271,300	818
2020-04-23	801	837	783	834	161,200	834
2020-04-22	820	821	791	792	121,800	792
2020-04-21	838	841	822	830	191,400	830
2020-04-20	847	859	840	844	149,900	844
2020-04-17	817	859	817	855	228,200	855
2020-04-16	816	823	802	810	278,000	810
2020-04-15	813	819	793	810	422,800	810
2020-04-14	760	808	752	805	330,000	805
2020-04-13	800	800	754	770	281,000	770
2020-04-10	804	820	757	815	412,600	815
2020-04-09	766	791	747	789	353,500	789
2020-04-08	771	779	734	774	497,000	774
2020-04-07	724	790	716	778	818,500	778
2020-04-06	672	721	646	711	541,900	711
2020-04-03	700	711	663	669	333,500	669
2020-04-02	750	754	695	715	375,500	715
2020-04-01	787	794	749	760	508,400	760
2020-03-31	804	839	796	834	386,000	834
2020-03-30	756	798	733	798	549,100	798
2020-03-27	822	841	799	837	397,600	837
2020-03-26	803	810	772	807	419,700	807
2020-03-25	782	816	773	811	600,200	811
2020-03-24	712	732	687	722	735,800	722
2020-03-23	690	718	669	696	904,700	696
2020-03-19	760	788	689	704	640,400	704
2020-03-18	803	835	769	773	439,300	773
2020-03-17	801	835	783	814	815,300	814
2020-03-16	920	920	848	851	568,400	851
2020-03-13	891	936	865	918	605,700	918
2020-03-12	1,030	1,030	971	996	759,800	996
2020-03-11	1,056	1,084	1,042	1,043	275,200	1,043
2020-03-10	1,018	1,064	984	1,058	316,400	1,058
2020-03-09	1,080	1,100	1,047	1,048	223,000	1,048
2020-03-06	1,158	1,163	1,131	1,132	241,000	1,132
2020-03-05	1,204	1,209	1,179	1,188	239,200	1,188
2020-03-04	1,156	1,188	1,151	1,172	157,200	1,172
2020-03-03	1,229	1,241	1,178	1,178	201,600	1,178
2020-03-02	1,188	1,233	1,185	1,218	239,400	1,218
2020-02-28	1,207	1,223	1,177	1,191	259,900	1,191
2020-02-27	1,261	1,267	1,240	1,246	165,000	1,246
2020-02-26	1,269	1,288	1,259	1,285	259,900	1,285
2020-02-25	1,286	1,313	1,277	1,288	278,700	1,288
2020-02-21	1,342	1,360	1,341	1,346	409,300	1,346
2020-02-20	1,356	1,368	1,343	1,343	316,800	1,343
2020-02-19	1,364	1,366	1,349	1,352	264,600	1,352
2020-02-18	1,348	1,356	1,338	1,351	199,600	1,351
2020-02-17	1,375	1,376	1,350	1,362	144,700	1,362
2020-02-14	1,395	1,403	1,387	1,394	245,100	1,394
2020-02-13	1,411	1,429	1,399	1,417	346,800	1,417
2020-02-12	1,375	1,403	1,366	1,394	402,100	1,394
2020-02-10	1,458	1,461	1,376	1,377	544,900	1,377
2020-02-07	1,375	1,384	1,330	1,338	279,600	1,338
2020-02-06	1,347	1,366	1,347	1,358	213,300	1,358
2020-02-05	1,322	1,335	1,322	1,325	199,400	1,325
2020-02-04	1,308	1,327	1,306	1,321	134,000	1,321
2020-02-03	1,270	1,314	1,262	1,311	231,200	1,311
2020-01-31	1,282	1,302	1,278	1,298	141,000	1,298
2020-01-30	1,323	1,324	1,285	1,294	171,600	1,294
2020-01-29	1,330	1,337	1,322	1,335	79,700	1,335
2020-01-28	1,310	1,332	1,303	1,330	195,000	1,330
2020-01-27	1,367	1,371	1,337	1,337	156,200	1,337
2020-01-24	1,397	1,397	1,376	1,389	267,100	1,389
2020-01-23	1,428	1,433	1,406	1,413	105,600	1,413
2020-01-22	1,445	1,452	1,428	1,444	70,100	1,444
2020-01-21	1,448	1,472	1,448	1,449	172,100	1,449
2020-01-20	1,421	1,454	1,421	1,447	129,000	1,447
2020-01-17	1,420	1,428	1,414	1,420	155,000	1,420
2020-01-16	1,434	1,438	1,408	1,415	129,900	1,415
2020-01-15	1,463	1,469	1,439	1,447	150,500	1,447
2020-01-14	1,469	1,469	1,450	1,463	220,200	1,463
2020-01-10	1,465	1,468	1,453	1,455	139,700	1,455
2020-01-09	1,479	1,482	1,462	1,466	119,100	1,466
2020-01-08	1,468	1,468	1,436	1,452	172,800	1,452
2020-01-07	1,460	1,498	1,460	1,495	164,800	1,495
2020-01-06	1,487	1,487	1,451	1,459	179,100	1,459

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