1. HOME >
  2. 株価時系列 >
  3. 7220 >
  4. 2020年

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
2020-12-301,6411,6491,6201,636187,5001,636
2020-12-291,6471,6541,6161,650198,7001,650
2020-12-281,6421,6681,6221,641196,9001,641
2020-12-251,6001,6531,6001,637203,3001,637
2020-12-241,5811,6151,5731,597256,9001,597
2020-12-231,6251,6271,5551,561287,4001,561
2020-12-221,6311,6531,6151,622206,2001,622
2020-12-211,6391,6541,6201,643175,7001,643
2020-12-181,6271,6571,6001,631323,4001,631
2020-12-171,6511,6511,6041,621249,3001,621
2020-12-161,6341,6751,6341,660322,7001,660
2020-12-151,6401,6421,6071,626287,5001,626
2020-12-141,5801,6451,5791,640259,2001,640
2020-12-111,5661,5821,5491,580190,9001,580
2020-12-101,6011,6101,5771,577228,1001,577
2020-12-091,5851,6161,5521,605336,3001,605
2020-12-081,5921,5951,5501,585292,4001,585
2020-12-071,6691,6781,5981,605238,5001,605
2020-12-041,6271,6691,6141,658421,5001,658
2020-12-031,5741,6541,5641,647455,8001,647
2020-12-021,5471,5751,5331,569460,5001,569
2020-12-011,4991,5121,4811,506497,5001,506
2020-11-301,5641,5801,5381,539526,7001,539
2020-11-271,5751,6561,5731,587763,2001,587
2020-11-261,5141,6271,4911,584679,1001,584
2020-11-251,4881,5121,4771,479308,6001,479
2020-11-241,4701,4851,4511,466203,0001,466
2020-11-201,3701,4411,3621,432241,2001,432
2020-11-191,3701,3751,3451,364271,3001,364
2020-11-181,4201,4281,3441,356626,5001,356
2020-11-171,4661,4741,4031,466710,5001,466
2020-11-161,4291,4761,4241,473353,0001,473
2020-11-131,3971,4021,3631,400246,4001,400
2020-11-121,4181,4381,3901,420259,4001,420
2020-11-111,3811,4371,3751,432555,7001,432
2020-11-101,3041,3511,3041,343513,3001,343
2020-11-091,2891,3041,2651,289374,3001,289
2020-11-061,3371,3661,2651,275870,8001,275
2020-11-051,2931,3521,2321,337978,1001,337
2020-11-041,1471,1941,1201,173411,8001,173
2020-11-021,0921,1271,0861,117186,3001,117
2020-10-301,1421,1471,0801,087170,5001,087
2020-10-291,1121,1401,0771,140229,7001,140
2020-10-281,1721,1781,1181,136255,3001,136
2020-10-271,1961,2031,1731,190198,8001,190
2020-10-261,2111,2371,2041,212232,1001,212
2020-10-231,1721,2091,1661,202152,9001,202
2020-10-221,1911,1941,1611,172154,8001,172
2020-10-211,1551,2011,1551,194188,2001,194
2020-10-201,1711,1821,1451,154199,8001,154
2020-10-191,1601,1961,1601,177243,0001,177
2020-10-161,1301,1551,1211,130147,3001,130
2020-10-151,1591,1591,1121,120210,3001,120
2020-10-141,1511,1511,1251,138130,4001,138
2020-10-131,1711,1711,1411,166108,4001,166
2020-10-121,1971,1971,1661,176130,9001,176
2020-10-091,2031,2111,1791,206210,1001,206
2020-10-081,2011,2181,1901,199223,9001,199
2020-10-071,1691,2001,1581,197280,1001,197
2020-10-061,1631,1861,1631,172243,0001,172
2020-10-051,0991,1461,0991,145292,5001,145
2020-10-021,1061,1351,0791,085511,4001,085
2020-09-301,0991,1541,0991,105759,6001,105
2020-09-291,0951,1051,0601,062349,6001,062
2020-09-281,0101,0209801,018170,6001,018
2020-09-25983999973988187,600988
2020-09-24988998961975381,600975
2020-09-231,0101,0311,0021,010301,1001,010
2020-09-181,0871,1041,0681,070217,5001,070
2020-09-171,1321,1371,0881,090208,9001,090
2020-09-161,1511,1551,1271,127188,7001,127
2020-09-151,1701,1801,1381,157276,0001,157
2020-09-141,1161,1521,1091,142202,2001,142
2020-09-111,1301,1421,1121,119207,1001,119
2020-09-101,0901,1241,0831,121174,9001,121
2020-09-091,1001,1051,0831,090228,0001,090
2020-09-081,0821,1181,0811,118228,5001,118
2020-09-071,0771,1051,0691,091226,2001,091
2020-09-041,0221,0701,0211,065279,4001,065
2020-09-031,0581,0591,0251,042328,7001,042
2020-09-021,0591,0791,0541,077179,8001,077
2020-09-011,0531,0651,0351,050182,2001,050
2020-08-311,0551,0901,0551,064287,0001,064
2020-08-281,0331,0721,0251,040209,8001,040
2020-08-271,0421,0431,0141,033208,2001,033
2020-08-261,0051,0599911,058201,5001,058
2020-08-251,0141,0409951,001158,7001,001
2020-08-24972988951984269,200984
2020-08-219991,027982987265,200987
2020-08-209841,066984999662,300999
2020-08-19905990884983677,300983
2020-08-18889903886897178,500897
2020-08-17905914887891134,700891
2020-08-14914920899904157,100904
2020-08-13925935908924181,500924
2020-08-12879918878917308,500917
2020-08-11830879830869309,800869
2020-08-07811826802816354,700816
2020-08-06841844788796486,000796
2020-08-05833873817868200,100868
2020-08-04810839801839321,000839
2020-08-03769798761788137,600788
2020-07-31821821779781175,900781
2020-07-30852852819831140,200831
2020-07-29872872846846116,600846
2020-07-28909909876879227,500879
2020-07-27901909877909145,200909
2020-07-22925942914914153,900914
2020-07-21924933915927139,300927
2020-07-20944944913919230,700919
2020-07-17939948924939182,100939
2020-07-16912943898936342,600936
2020-07-15881906881897140,700897
2020-07-14881881862868142,200868
2020-07-13880900871889166,100889
2020-07-10880887856856251,100856
2020-07-09890913873873434,500873
2020-07-08873893867886364,200886
2020-07-07880885873879289,200879
2020-07-06866884853884453,300884
2020-07-03880885852866351,200866
2020-07-02911913884889260,200889
2020-07-01965965909913162,400913
2020-06-30955989955960200,100960
2020-06-29959975941950349,400950
2020-06-26941971941968387,000968
2020-06-25937938920938272,800938
2020-06-24988988947948168,200948
2020-06-23961989955973207,400973
2020-06-22948968932959396,900959
2020-06-191,0391,039963978430,600978
2020-06-181,0311,0421,0011,028420,1001,028
2020-06-171,0531,0651,0351,055288,9001,055
2020-06-161,0001,0689961,063166,2001,063
2020-06-151,0011,020974974194,800974
2020-06-121,0001,0339871,020285,8001,020
2020-06-111,1351,1351,0471,050304,6001,050
2020-06-101,1651,1691,1441,158218,0001,158
2020-06-091,1901,2131,1711,175313,0001,175
2020-06-081,1941,2181,1511,171419,9001,171
2020-06-051,1001,1881,0921,179706,3001,179
2020-06-041,0671,0881,0501,070419,4001,070
2020-06-031,0301,0501,0031,037487,0001,037
2020-06-029871,011978993395,500993
2020-06-01950993929972676,900972
2020-05-299851,001958971317,000971
2020-05-281,0191,0219781,004240,7001,004
2020-05-27963989955986180,400986
2020-05-26925957915948127,600948
2020-05-2588291488291070,500910
2020-05-2288688986687177,800871
2020-05-2189990388288747,400887
2020-05-20886899858899160,000899
2020-05-19864888858887139,200887
2020-05-1885085283184372,300843
2020-05-15855855800849198,700849
2020-05-14861861823830117,000830
2020-05-13861887854876113,400876
2020-05-12907911878882147,800882
2020-05-11866918857908195,100908
2020-05-08827851817851245,100851
2020-05-07839850800813147,400813
2020-05-01866876823828138,200828
2020-04-30852889848879154,900879
2020-04-28823831806826162,000826
2020-04-27821836812836155,300836
2020-04-24834834800818271,300818
2020-04-23801837783834161,200834
2020-04-22820821791792121,800792
2020-04-21838841822830191,400830
2020-04-20847859840844149,900844
2020-04-17817859817855228,200855
2020-04-16816823802810278,000810
2020-04-15813819793810422,800810
2020-04-14760808752805330,000805
2020-04-13800800754770281,000770
2020-04-10804820757815412,600815
2020-04-09766791747789353,500789
2020-04-08771779734774497,000774
2020-04-07724790716778818,500778
2020-04-06672721646711541,900711
2020-04-03700711663669333,500669
2020-04-02750754695715375,500715
2020-04-01787794749760508,400760
2020-03-31804839796834386,000834
2020-03-30756798733798549,100798
2020-03-27822841799837397,600837
2020-03-26803810772807419,700807
2020-03-25782816773811600,200811
2020-03-24712732687722735,800722
2020-03-23690718669696904,700696
2020-03-19760788689704640,400704
2020-03-18803835769773439,300773
2020-03-17801835783814815,300814
2020-03-16920920848851568,400851
2020-03-13891936865918605,700918
2020-03-121,0301,030971996759,800996
2020-03-111,0561,0841,0421,043275,2001,043
2020-03-101,0181,0649841,058316,4001,058
2020-03-091,0801,1001,0471,048223,0001,048
2020-03-061,1581,1631,1311,132241,0001,132
2020-03-051,2041,2091,1791,188239,2001,188
2020-03-041,1561,1881,1511,172157,2001,172
2020-03-031,2291,2411,1781,178201,6001,178
2020-03-021,1881,2331,1851,218239,4001,218
2020-02-281,2071,2231,1771,191259,9001,191
2020-02-271,2611,2671,2401,246165,0001,246
2020-02-261,2691,2881,2591,285259,9001,285
2020-02-251,2861,3131,2771,288278,7001,288
2020-02-211,3421,3601,3411,346409,3001,346
2020-02-201,3561,3681,3431,343316,8001,343
2020-02-191,3641,3661,3491,352264,6001,352
2020-02-181,3481,3561,3381,351199,6001,351
2020-02-171,3751,3761,3501,362144,7001,362
2020-02-141,3951,4031,3871,394245,1001,394
2020-02-131,4111,4291,3991,417346,8001,417
2020-02-121,3751,4031,3661,394402,1001,394
2020-02-101,4581,4611,3761,377544,9001,377
2020-02-071,3751,3841,3301,338279,6001,338
2020-02-061,3471,3661,3471,358213,3001,358
2020-02-051,3221,3351,3221,325199,4001,325
2020-02-041,3081,3271,3061,321134,0001,321
2020-02-031,2701,3141,2621,311231,2001,311
2020-01-311,2821,3021,2781,298141,0001,298
2020-01-301,3231,3241,2851,294171,6001,294
2020-01-291,3301,3371,3221,33579,7001,335
2020-01-281,3101,3321,3031,330195,0001,330
2020-01-271,3671,3711,3371,337156,2001,337
2020-01-241,3971,3971,3761,389267,1001,389
2020-01-231,4281,4331,4061,413105,6001,413
2020-01-221,4451,4521,4281,44470,1001,444
2020-01-211,4481,4721,4481,449172,1001,449
2020-01-201,4211,4541,4211,447129,0001,447
2020-01-171,4201,4281,4141,420155,0001,420
2020-01-161,4341,4381,4081,415129,9001,415
2020-01-151,4631,4691,4391,447150,5001,447
2020-01-141,4691,4691,4501,463220,2001,463
2020-01-101,4651,4681,4531,455139,7001,455
2020-01-091,4791,4821,4621,466119,1001,466
2020-01-081,4681,4681,4361,452172,8001,452
2020-01-071,4601,4981,4601,495164,8001,495
2020-01-061,4871,4871,4511,459179,1001,459

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