7220 武蔵精密工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,916	1,934	1,900	1,915	117,900	1,915
2021-12-29	1,935	1,940	1,896	1,916	126,200	1,916
2021-12-28	1,915	1,922	1,887	1,913	127,200	1,913
2021-12-27	1,889	1,900	1,870	1,886	135,600	1,886
2021-12-24	1,874	1,905	1,874	1,892	143,700	1,892
2021-12-23	1,810	1,866	1,808	1,866	221,200	1,866
2021-12-22	1,775	1,803	1,760	1,797	210,000	1,797
2021-12-21	1,734	1,756	1,713	1,747	212,000	1,747
2021-12-20	1,781	1,787	1,703	1,704	244,900	1,704
2021-12-17	1,831	1,851	1,813	1,814	170,600	1,814
2021-12-16	1,830	1,873	1,825	1,856	171,900	1,856
2021-12-15	1,804	1,824	1,801	1,803	75,200	1,803
2021-12-14	1,806	1,837	1,785	1,785	129,000	1,785
2021-12-13	1,843	1,843	1,806	1,827	148,600	1,827
2021-12-10	1,813	1,822	1,788	1,803	178,400	1,803
2021-12-09	1,840	1,858	1,804	1,804	215,900	1,804
2021-12-08	1,846	1,878	1,829	1,850	224,700	1,850
2021-12-07	1,829	1,886	1,820	1,882	385,100	1,882
2021-12-06	1,827	1,842	1,786	1,786	299,100	1,786
2021-12-03	1,794	1,824	1,770	1,823	210,400	1,823
2021-12-02	1,768	1,816	1,750	1,786	185,400	1,786
2021-12-01	1,771	1,812	1,746	1,797	190,300	1,797
2021-11-30	1,821	1,856	1,770	1,772	333,800	1,772
2021-11-29	1,869	1,869	1,794	1,797	233,000	1,797
2021-11-26	1,994	1,995	1,908	1,921	174,800	1,921
2021-11-25	1,992	2,023	1,982	1,987	142,500	1,987
2021-11-24	2,040	2,066	1,980	1,991	233,700	1,991
2021-11-22	2,041	2,045	1,999	2,020	226,200	2,020
2021-11-19	1,953	2,070	1,938	2,047	357,800	2,047
2021-11-18	1,915	1,964	1,902	1,959	393,600	1,959
2021-11-17	1,912	1,955	1,904	1,940	427,900	1,940
2021-11-16	1,864	1,926	1,864	1,914	190,000	1,914
2021-11-15	1,911	1,918	1,866	1,869	133,000	1,869
2021-11-12	1,887	1,933	1,878	1,900	242,700	1,900
2021-11-11	1,856	1,915	1,819	1,888	410,100	1,888
2021-11-10	1,847	1,850	1,801	1,829	327,400	1,829
2021-11-09	1,938	1,947	1,837	1,839	385,500	1,839
2021-11-08	1,965	1,985	1,907	1,920	551,900	1,920
2021-11-05	2,077	2,077	1,836	1,958	1,722,000	1,958
2021-11-04	2,168	2,199	2,139	2,186	399,900	2,186
2021-11-02	2,158	2,180	2,100	2,113	485,900	2,113
2021-11-01	2,161	2,180	2,131	2,174	249,100	2,174
2021-10-29	2,184	2,184	2,130	2,134	227,600	2,134
2021-10-28	2,140	2,199	2,138	2,187	220,100	2,187
2021-10-27	2,155	2,162	2,134	2,150	114,300	2,150
2021-10-26	2,153	2,168	2,141	2,148	141,900	2,148
2021-10-25	2,122	2,135	2,105	2,120	145,300	2,120
2021-10-22	2,129	2,159	2,110	2,122	155,400	2,122
2021-10-21	2,163	2,177	2,128	2,129	230,900	2,129
2021-10-20	2,170	2,196	2,135	2,146	200,300	2,146
2021-10-19	2,190	2,196	2,138	2,153	205,400	2,153
2021-10-18	2,165	2,201	2,165	2,190	260,000	2,190
2021-10-15	2,115	2,159	2,115	2,150	316,700	2,150
2021-10-14	2,112	2,114	2,062	2,085	366,800	2,085
2021-10-13	2,028	2,088	2,003	2,078	525,100	2,078
2021-10-12	1,975	1,996	1,965	1,978	355,800	1,978
2021-10-11	1,959	1,968	1,945	1,967	349,000	1,967
2021-10-08	1,942	1,985	1,940	1,949	223,100	1,949
2021-10-07	1,896	1,920	1,887	1,891	228,600	1,891
2021-10-06	1,930	1,950	1,871	1,896	252,700	1,896
2021-10-05	1,884	1,929	1,867	1,903	248,900	1,903
2021-10-04	1,933	1,948	1,875	1,887	149,700	1,887
2021-10-01	1,949	1,955	1,876	1,896	274,600	1,896
2021-09-30	2,005	2,021	1,946	1,959	292,400	1,959
2021-09-29	1,964	1,977	1,938	1,976	256,000	1,976
2021-09-28	2,000	2,018	1,968	2,004	187,100	2,004
2021-09-27	1,995	2,015	1,977	1,981	160,100	1,981
2021-09-24	1,970	1,985	1,954	1,978	166,300	1,978
2021-09-22	1,933	1,951	1,913	1,917	219,800	1,917
2021-09-21	1,941	1,964	1,931	1,933	239,200	1,933
2021-09-17	2,012	2,019	1,990	2,014	194,400	2,014
2021-09-16	2,048	2,054	1,981	2,010	235,400	2,010
2021-09-15	2,079	2,082	2,016	2,023	469,200	2,023
2021-09-14	2,046	2,085	2,030	2,077	410,300	2,077
2021-09-13	2,018	2,021	1,993	2,016	323,200	2,016
2021-09-10	2,039	2,053	2,001	2,019	322,500	2,019
2021-09-09	2,026	2,043	2,003	2,014	317,900	2,014
2021-09-08	1,987	2,019	1,960	2,008	351,400	2,008
2021-09-07	2,030	2,043	2,001	2,017	331,800	2,017
2021-09-06	2,020	2,026	1,977	2,018	304,600	2,018
2021-09-03	1,973	2,028	1,948	2,007	406,000	2,007
2021-09-02	1,990	2,008	1,904	1,919	343,000	1,919
2021-09-01	1,938	1,957	1,910	1,939	168,800	1,939
2021-08-31	1,928	1,947	1,907	1,937	246,400	1,937
2021-08-30	1,898	1,919	1,882	1,908	205,400	1,908
2021-08-27	1,900	1,904	1,857	1,869	241,600	1,869
2021-08-26	1,930	1,938	1,851	1,862	362,500	1,862
2021-08-25	1,859	1,937	1,859	1,911	418,900	1,911
2021-08-24	1,860	1,932	1,856	1,899	428,300	1,899
2021-08-23	1,825	1,862	1,816	1,853	464,700	1,853
2021-08-20	1,914	1,919	1,759	1,785	648,900	1,785
2021-08-19	1,996	1,997	1,926	1,928	161,600	1,928
2021-08-18	1,979	2,035	1,965	2,012	160,200	2,012
2021-08-17	2,050	2,067	1,999	1,999	122,800	1,999
2021-08-16	2,095	2,103	2,022	2,045	203,500	2,045
2021-08-13	2,140	2,151	2,099	2,125	232,600	2,125
2021-08-12	2,210	2,227	2,150	2,165	262,900	2,165
2021-08-11	2,244	2,244	2,141	2,145	346,200	2,145
2021-08-10	2,245	2,301	2,228	2,240	380,200	2,240
2021-08-06	2,111	2,234	2,065	2,217	929,700	2,217
2021-08-05	2,302	2,331	2,294	2,307	226,800	2,307
2021-08-04	2,310	2,325	2,290	2,311	235,100	2,311
2021-08-03	2,324	2,362	2,317	2,334	278,400	2,334
2021-08-02	2,287	2,362	2,278	2,353	331,800	2,353
2021-07-30	2,317	2,330	2,253	2,264	241,500	2,264
2021-07-29	2,310	2,354	2,300	2,305	193,400	2,305
2021-07-28	2,309	2,331	2,294	2,310	182,200	2,310
2021-07-27	2,359	2,376	2,318	2,325	169,700	2,325
2021-07-26	2,384	2,391	2,311	2,327	249,300	2,327
2021-07-21	2,354	2,383	2,345	2,357	280,800	2,357
2021-07-20	2,237	2,296	2,226	2,286	287,400	2,286
2021-07-19	2,304	2,307	2,238	2,270	281,600	2,270
2021-07-16	2,331	2,386	2,328	2,358	264,300	2,358
2021-07-15	2,321	2,339	2,282	2,321	488,200	2,321
2021-07-14	2,380	2,401	2,328	2,348	344,100	2,348
2021-07-13	2,385	2,420	2,373	2,408	263,400	2,408
2021-07-12	2,395	2,401	2,358	2,366	328,100	2,366
2021-07-09	2,348	2,369	2,322	2,363	386,800	2,363
2021-07-08	2,400	2,420	2,368	2,389	284,800	2,389
2021-07-07	2,462	2,474	2,405	2,407	268,200	2,407
2021-07-06	2,537	2,541	2,496	2,528	204,400	2,528
2021-07-05	2,477	2,500	2,445	2,482	174,000	2,482
2021-07-02	2,495	2,529	2,483	2,527	323,100	2,527
2021-07-01	2,494	2,495	2,452	2,463	315,700	2,463
2021-06-30	2,462	2,494	2,440	2,474	233,700	2,474
2021-06-29	2,463	2,483	2,435	2,482	297,200	2,482
2021-06-28	2,493	2,532	2,482	2,494	291,300	2,494
2021-06-25	2,413	2,435	2,400	2,428	144,400	2,428
2021-06-24	2,372	2,385	2,324	2,374	184,300	2,374
2021-06-23	2,319	2,360	2,305	2,353	172,900	2,353
2021-06-22	2,357	2,388	2,331	2,378	290,600	2,378
2021-06-21	2,307	2,324	2,261	2,268	328,900	2,268
2021-06-18	2,415	2,430	2,354	2,354	304,200	2,354
2021-06-17	2,530	2,539	2,470	2,478	281,700	2,478
2021-06-16	2,488	2,522	2,460	2,481	237,900	2,481
2021-06-15	2,483	2,483	2,452	2,468	154,800	2,468
2021-06-14	2,445	2,490	2,420	2,477	172,300	2,477
2021-06-11	2,409	2,483	2,380	2,455	233,800	2,455
2021-06-10	2,450	2,450	2,408	2,442	349,500	2,442
2021-06-09	2,560	2,585	2,488	2,497	300,800	2,497
2021-06-08	2,615	2,625	2,516	2,536	469,800	2,536
2021-06-07	2,500	2,514	2,456	2,465	286,800	2,465
2021-06-04	2,414	2,511	2,412	2,479	472,700	2,479
2021-06-03	2,384	2,421	2,363	2,364	402,800	2,364
2021-06-02	2,262	2,317	2,253	2,294	354,300	2,294
2021-06-01	2,220	2,238	2,180	2,212	191,600	2,212
2021-05-31	2,231	2,232	2,170	2,204	196,200	2,204
2021-05-28	2,212	2,264	2,204	2,238	373,900	2,238
2021-05-27	2,142	2,158	2,115	2,115	150,000	2,115
2021-05-26	2,138	2,177	2,138	2,145	108,900	2,145
2021-05-25	2,194	2,208	2,156	2,164	163,200	2,164
2021-05-24	2,113	2,191	2,113	2,180	209,800	2,180
2021-05-21	2,103	2,136	2,070	2,113	189,900	2,113
2021-05-20	2,121	2,173	2,104	2,106	189,600	2,106
2021-05-19	2,175	2,215	2,140	2,150	275,500	2,150
2021-05-18	2,133	2,224	2,116	2,207	491,500	2,207
2021-05-17	2,101	2,116	2,030	2,057	289,400	2,057
2021-05-14	2,130	2,164	2,082	2,082	456,200	2,082
2021-05-13	2,002	2,134	2,002	2,089	1,130,800	2,089
2021-05-12	1,855	1,879	1,793	1,820	481,800	1,820
2021-05-11	1,914	1,939	1,851	1,855	294,700	1,855
2021-05-10	1,992	1,996	1,960	1,968	111,700	1,968
2021-05-07	1,964	1,995	1,944	1,973	264,900	1,973
2021-05-06	1,903	1,962	1,893	1,950	233,300	1,950
2021-04-30	1,932	1,947	1,884	1,909	229,800	1,909
2021-04-28	1,924	1,959	1,918	1,944	205,000	1,944
2021-04-27	1,936	1,960	1,916	1,916	207,500	1,916
2021-04-26	1,973	1,976	1,942	1,944	210,100	1,944
2021-04-23	1,990	2,002	1,945	1,962	278,700	1,962
2021-04-22	2,011	2,026	1,968	2,001	173,600	2,001
2021-04-21	1,980	1,989	1,933	1,956	284,900	1,956
2021-04-20	2,086	2,110	2,026	2,042	216,400	2,042
2021-04-19	2,100	2,144	2,067	2,134	259,900	2,134
2021-04-16	2,156	2,174	2,091	2,114	281,100	2,114
2021-04-15	2,087	2,124	2,077	2,115	174,100	2,115
2021-04-14	2,081	2,081	2,029	2,072	249,200	2,072
2021-04-13	2,112	2,161	2,107	2,107	195,900	2,107
2021-04-12	2,131	2,131	2,085	2,103	303,400	2,103
2021-04-09	2,239	2,269	2,123	2,126	821,000	2,126
2021-04-08	2,030	2,145	2,020	2,139	761,400	2,139
2021-04-07	1,989	2,028	1,980	2,007	422,500	2,007
2021-04-06	1,943	1,947	1,882	1,909	170,300	1,909
2021-04-05	1,908	1,938	1,895	1,931	105,200	1,931
2021-04-02	1,897	1,914	1,878	1,908	142,200	1,908
2021-04-01	1,914	1,936	1,893	1,897	158,300	1,897
2021-03-31	1,949	1,962	1,889	1,889	290,600	1,889
2021-03-30	1,902	1,930	1,880	1,919	206,300	1,919
2021-03-29	1,974	1,986	1,917	1,936	306,600	1,936
2021-03-26	1,970	2,010	1,964	1,995	171,000	1,995
2021-03-25	1,900	1,933	1,900	1,909	188,100	1,909
2021-03-24	1,935	1,948	1,889	1,895	260,400	1,895
2021-03-23	2,013	2,060	1,975	1,975	129,600	1,975
2021-03-22	2,023	2,036	2,002	2,020	141,000	2,020
2021-03-19	2,023	2,051	2,009	2,042	248,500	2,042
2021-03-18	2,019	2,058	2,000	2,051	160,700	2,051
2021-03-17	1,994	2,005	1,962	2,002	146,700	2,002
2021-03-16	1,975	2,017	1,963	2,010	175,800	2,010
2021-03-15	2,016	2,041	1,979	1,982	276,900	1,982
2021-03-12	1,949	1,984	1,905	1,976	271,800	1,976
2021-03-11	1,900	1,931	1,874	1,909	300,700	1,909
2021-03-10	1,858	1,860	1,810	1,860	235,700	1,860
2021-03-09	1,837	1,838	1,799	1,818	227,800	1,818
2021-03-08	1,870	1,887	1,786	1,797	265,800	1,797
2021-03-05	1,844	1,851	1,793	1,851	196,800	1,851
2021-03-04	1,859	1,915	1,835	1,858	375,200	1,858
2021-03-03	1,838	1,858	1,777	1,841	250,200	1,841
2021-03-02	1,823	1,855	1,798	1,829	270,400	1,829
2021-03-01	1,754	1,827	1,732	1,823	574,500	1,823
2021-02-26	1,794	1,810	1,755	1,755	255,500	1,755
2021-02-25	1,799	1,826	1,778	1,811	276,800	1,811
2021-02-24	1,881	1,884	1,804	1,810	243,800	1,810
2021-02-22	1,885	1,904	1,855	1,897	356,300	1,897
2021-02-19	1,881	1,895	1,864	1,869	230,500	1,869
2021-02-18	1,934	1,959	1,899	1,911	233,200	1,911
2021-02-17	1,950	1,974	1,923	1,938	404,300	1,938
2021-02-16	1,875	1,935	1,866	1,920	435,800	1,920
2021-02-15	1,922	1,939	1,813	1,864	652,900	1,864
2021-02-12	1,981	2,007	1,903	1,910	541,000	1,910
2021-02-10	1,730	2,007	1,729	1,981	1,704,800	1,981
2021-02-09	1,689	1,697	1,645	1,667	233,200	1,667
2021-02-08	1,691	1,701	1,628	1,652	440,800	1,652
2021-02-05	1,676	1,777	1,675	1,704	764,600	1,704
2021-02-04	1,596	1,654	1,594	1,636	357,900	1,636
2021-02-03	1,585	1,624	1,585	1,605	325,300	1,605
2021-02-02	1,541	1,613	1,538	1,598	420,300	1,598
2021-02-01	1,470	1,567	1,467	1,551	373,400	1,551
2021-01-29	1,505	1,528	1,478	1,484	311,300	1,484
2021-01-28	1,484	1,540	1,484	1,523	293,300	1,523
2021-01-27	1,520	1,534	1,498	1,529	239,600	1,529
2021-01-26	1,520	1,546	1,511	1,520	348,300	1,520
2021-01-25	1,518	1,524	1,480	1,495	316,100	1,495
2021-01-22	1,528	1,555	1,513	1,534	317,000	1,534
2021-01-21	1,574	1,590	1,523	1,528	504,700	1,528
2021-01-20	1,590	1,597	1,570	1,585	489,800	1,585
2021-01-19	1,610	1,622	1,550	1,585	470,100	1,585
2021-01-18	1,653	1,664	1,620	1,643	336,200	1,643
2021-01-15	1,734	1,734	1,661	1,661	306,800	1,661
2021-01-14	1,761	1,764	1,726	1,736	207,800	1,736
2021-01-13	1,748	1,770	1,726	1,767	182,900	1,767
2021-01-12	1,757	1,766	1,720	1,740	267,000	1,740
2021-01-08	1,701	1,770	1,688	1,769	346,000	1,769
2021-01-07	1,692	1,715	1,683	1,707	283,200	1,707
2021-01-06	1,665	1,745	1,665	1,700	408,200	1,700
2021-01-05	1,629	1,657	1,623	1,646	197,400	1,646
2021-01-04	1,644	1,644	1,599	1,625	179,100	1,625

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