日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

武蔵精密工業(7220)の株価時系列情報

武蔵精密工業(7220)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,480 2,550 2,455 2,480 43,800
2004/12/29 2,500 2,500 2,460 2,480 38,400
2004/12/28 2,490 2,510 2,450 2,500 41,500
2004/12/27 2,450 2,570 2,425 2,490 87,400
2004/12/24 2,400 2,470 2,300 2,430 85,600
2004/12/22 2,380 2,400 2,370 2,400 56,400
2004/12/21 2,330 2,375 2,330 2,355 73,100
2004/12/20 2,290 2,300 2,275 2,290 26,700
2004/12/17 2,255 2,285 2,250 2,250 42,100
2004/12/16 2,310 2,340 2,240 2,250 48,500
2004/12/15 2,340 2,350 2,300 2,320 26,300
2004/12/14 2,375 2,380 2,350 2,350 24,200
2004/12/13 2,360 2,380 2,340 2,375 10,100
2004/12/10 2,370 2,400 2,300 2,360 32,100
2004/12/09 2,350 2,370 2,345 2,345 28,400
2004/12/08 2,330 2,350 2,320 2,345 29,400
2004/12/07 2,390 2,390 2,330 2,330 59,500
2004/12/06 2,335 2,400 2,335 2,400 79,100
2004/12/03 2,295 2,360 2,290 2,330 64,500
2004/12/02 2,290 2,320 2,290 2,300 33,800
2004/12/01 2,320 2,320 2,290 2,290 20,900
2004/11/30 2,300 2,350 2,280 2,315 105,100
2004/11/29 2,310 2,325 2,280 2,280 81,200
2004/11/26 2,230 2,230 2,200 2,230 47,300
2004/11/25 2,235 2,245 2,170 2,230 17,100
2004/11/24 2,220 2,250 2,220 2,245 10,100
2004/11/22 2,300 2,310 2,220 2,220 17,100
2004/11/19 2,340 2,345 2,300 2,305 34,500
2004/11/18 2,380 2,425 2,375 2,380 45,400
2004/11/17 2,380 2,410 2,375 2,390 26,800
2004/11/16 2,430 2,440 2,360 2,375 29,800
2004/11/15 2,415 2,450 2,390 2,430 66,200
2004/11/12 2,320 2,400 2,320 2,375 57,400
2004/11/11 2,310 2,350 2,310 2,320 59,400
2004/11/10 2,260 2,300 2,260 2,300 17,300
2004/11/09 2,250 2,285 2,240 2,260 39,600
2004/11/08 2,315 2,320 2,235 2,245 26,000
2004/11/05 2,300 2,300 2,285 2,290 35,400
2004/11/04 2,345 2,345 2,280 2,330 16,300
2004/11/02 2,300 2,325 2,300 2,305 78,600
2004/11/01 2,340 2,350 2,300 2,300 54,900
2004/10/29 2,330 2,345 2,260 2,300 25,800
2004/10/28 2,290 2,350 2,290 2,330 38,300
2004/10/27 2,255 2,330 2,255 2,330 28,200
2004/10/26 2,260 2,260 2,240 2,240 3,500
2004/10/25 2,295 2,300 2,260 2,260 18,900
2004/10/22 2,280 2,360 2,270 2,310 49,500
2004/10/21 2,305 2,310 2,270 2,280 17,200
2004/10/20 2,300 2,320 2,250 2,270 21,200
2004/10/19 2,245 2,265 2,235 2,235 94,300
2004/10/18 2,245 2,265 2,245 2,250 5,100
2004/10/15 2,300 2,315 2,255 2,260 11,600
2004/10/14 2,300 2,320 2,280 2,305 15,000
2004/10/13 2,305 2,310 2,300 2,300 2,100
2004/10/12 2,300 2,310 2,260 2,300 9,000
2004/10/08 2,325 2,340 2,250 2,300 33,200
2004/10/07 2,340 2,360 2,310 2,325 23,300
2004/10/06 2,255 2,350 2,250 2,300 7,400
2004/10/05 2,300 2,330 2,250 2,255 12,400
2004/10/04 2,350 2,355 2,325 2,355 34,100
2004/10/01 2,260 2,350 2,260 2,300 22,100
2004/09/30 2,250 2,350 2,250 2,260 17,000
2004/09/29 2,280 2,285 2,255 2,260 9,600
2004/09/28 2,310 2,315 2,280 2,280 36,100
2004/09/27 2,350 2,350 2,215 2,280 38,800
2004/09/27 1 -> 2.00 分割
2004/09/24 4,580 4,700 4,500 4,700 50,200
2004/09/22 4,590 4,600 4,530 4,580 11,000
2004/09/21 4,650 4,660 4,590 4,600 19,800
2004/09/17 4,620 4,700 4,550 4,650 14,000
2004/09/16 4,460 4,720 4,460 4,660 86,700
2004/09/15 4,490 4,500 4,440 4,460 18,600
2004/09/14 4,500 4,540 4,480 4,500 33,300
2004/09/13 4,550 4,560 4,480 4,540 26,900
2004/09/10 4,600 4,600 4,550 4,570 15,400
2004/09/09 4,610 4,610 4,550 4,600 20,200
2004/09/08 4,640 4,650 4,600 4,650 33,500
2004/09/07 4,630 4,670 4,600 4,650 62,800
2004/09/06 4,600 4,670 4,550 4,670 194,100
2004/09/03 4,820 4,830 4,810 4,820 17,900
2004/09/02 4,960 4,960 4,900 4,920 27,100
2004/09/01 4,930 5,000 4,930 4,970 35,400
2004/08/31 4,740 4,900 4,740 4,830 17,500
2004/08/30 4,690 4,740 4,680 4,730 45,300
2004/08/27 4,540 4,700 4,460 4,680 47,200
2004/08/26 4,730 4,730 4,500 4,550 18,800
2004/08/25 4,710 4,710 4,710 4,710 13,200
2004/08/24 4,710 4,710 4,700 4,710 7,500
2004/08/23 4,700 4,750 4,680 4,710 17,200
2004/08/20 4,750 4,750 4,680 4,680 10,100
2004/08/19 4,700 4,700 4,550 4,650 25,200
2004/08/18 4,700 4,750 4,650 4,700 13,300
2004/08/17 4,720 4,720 4,620 4,700 7,800
2004/08/16 4,690 4,710 4,600 4,600 6,900
2004/08/13 4,700 4,720 4,690 4,700 3,500
2004/08/12 4,620 4,700 4,620 4,690 17,400
2004/08/11 4,770 4,770 4,620 4,650 15,700
2004/08/10 4,800 4,800 4,750 4,750 9,200
2004/08/09 4,700 4,800 4,650 4,800 7,100
2004/08/06 4,750 4,900 4,690 4,850 12,000
2004/08/05 4,900 4,950 4,900 4,900 7,800
2004/08/04 5,000 5,080 4,790 4,900 30,200
2004/08/03 5,040 5,100 4,950 5,000 38,100
2004/08/02 5,000 5,100 5,000 5,050 46,100
2004/07/30 4,990 4,990 4,870 4,940 70,000
2004/07/29 4,740 4,740 4,670 4,740 11,500
2004/07/28 4,850 4,900 4,740 4,740 31,200
2004/07/27 4,810 5,050 4,660 4,750 32,500
2004/07/26 4,800 4,900 4,800 4,820 8,300
2004/07/23 4,800 4,800 4,760 4,800 13,500
2004/07/22 4,800 4,800 4,750 4,800 8,600
2004/07/21 4,800 4,800 4,710 4,800 6,300
2004/07/20 4,800 4,800 4,780 4,800 10,800
2004/07/16 4,680 4,750 4,650 4,750 10,100
2004/07/15 4,780 4,800 4,710 4,710 4,900
2004/07/14 4,710 4,710 4,650 4,700 7,200
2004/07/13 4,700 4,710 4,650 4,710 5,700
2004/07/12 4,610 4,720 4,600 4,650 19,600
2004/07/09 4,650 4,650 4,410 4,460 41,000
2004/07/08 4,650 4,670 4,650 4,650 7,200
2004/07/07 4,700 4,790 4,650 4,650 6,100
2004/07/06 4,890 4,900 4,810 4,850 9,400
2004/07/05 4,850 4,850 4,780 4,780 9,000
2004/07/02 4,850 4,850 4,750 4,770 15,300
2004/07/01 4,720 4,900 4,720 4,880 52,400
2004/06/30 4,460 4,900 4,460 4,900 45,700
2004/06/29 4,400 4,470 4,400 4,450 7,000
2004/06/28 4,390 4,400 4,370 4,380 25,700
2004/06/25 4,400 4,410 4,390 4,390 7,700
2004/06/24 4,400 4,400 4,360 4,390 6,700
2004/06/23 4,380 4,390 4,380 4,390 3,400
2004/06/22 4,380 4,390 4,380 4,380 2,200
2004/06/21 4,410 4,410 4,330 4,380 12,500
2004/06/18 4,400 4,480 4,390 4,410 11,200
2004/06/17 4,500 4,500 4,480 4,490 4,900
2004/06/16 4,370 4,500 4,350 4,500 13,200
2004/06/15 4,360 4,420 4,360 4,370 6,300
2004/06/14 4,300 4,520 4,250 4,360 34,400
2004/06/11 4,300 4,370 4,300 4,300 17,000
2004/06/10 4,300 4,350 4,250 4,290 4,600
2004/06/09 4,550 4,550 4,330 4,440 4,900
2004/06/08 4,600 4,600 4,380 4,580 25,300
2004/06/07 4,660 4,680 4,580 4,640 28,800
2004/06/04 4,540 4,750 4,540 4,590 68,700
2004/06/03 4,450 4,600 4,430 4,550 28,300
2004/06/02 4,210 4,450 4,210 4,450 42,200
2004/06/01 4,200 4,250 4,160 4,200 14,800
2004/05/31 4,100 4,300 4,100 4,250 30,000
2004/05/28 4,060 4,110 4,050 4,090 25,800
2004/05/27 3,990 4,150 3,960 4,060 35,000
2004/05/26 4,000 4,000 3,970 3,990 8,500
2004/05/25 4,000 4,000 3,990 3,990 11,000
2004/05/24 3,840 3,970 3,830 3,970 20,300
2004/05/21 3,790 3,850 3,790 3,830 17,200
2004/05/20 3,810 3,890 3,810 3,890 13,100
2004/05/19 3,820 3,830 3,810 3,810 6,300
2004/05/18 3,900 3,990 3,840 3,870 15,000
2004/05/17 3,950 3,960 3,790 3,910 9,200
2004/05/14 3,890 3,890 3,850 3,890 8,800
2004/05/13 3,930 3,940 3,850 3,880 3,300
2004/05/12 4,000 4,000 3,950 3,960 16,100
2004/05/11 3,900 4,000 3,900 4,000 23,500
2004/05/10 4,000 4,000 3,900 3,900 17,600
2004/05/07 4,000 4,020 3,990 4,010 3,500
2004/05/06 4,000 4,050 3,980 4,000 14,200
2004/04/30 3,990 4,020 3,920 3,980 29,000
2004/04/28 4,000 4,050 3,960 3,980 37,700
2004/04/27 4,030 4,030 3,960 4,000 43,100
2004/04/26 3,900 4,050 3,870 3,940 28,700
2004/04/23 3,840 3,950 3,840 3,920 33,900
2004/04/22 3,850 3,850 3,800 3,840 12,800
2004/04/21 3,850 3,900 3,840 3,860 21,200
2004/04/20 3,940 3,960 3,890 3,890 14,600
2004/04/19 3,900 4,000 3,900 3,970 14,600
2004/04/16 3,770 4,000 3,660 3,900 29,600
2004/04/15 3,950 3,950 3,770 3,770 21,500
2004/04/14 3,900 3,940 3,880 3,900 21,800
2004/04/13 3,870 3,990 3,870 3,990 9,600
2004/04/12 3,840 3,880 3,840 3,850 20,300
2004/04/09 3,800 3,800 3,780 3,800 8,300
2004/04/08 3,850 3,850 3,760 3,800 12,500
2004/04/07 3,870 3,870 3,830 3,850 16,500
2004/04/06 3,870 3,870 3,810 3,830 12,700
2004/04/05 3,770 3,870 3,750 3,870 34,600
2004/04/02 3,800 3,800 3,610 3,730 33,300
2004/04/01 3,830 3,840 3,780 3,800 9,900
2004/03/31 3,800 3,850 3,700 3,850 9,200
2004/03/30 3,710 3,800 3,700 3,760 5,500
2004/03/29 3,840 3,850 3,720 3,800 10,100
2004/03/26 3,900 3,900 3,800 3,850 7,400
2004/03/25 3,750 4,000 3,740 3,850 20,300
2004/03/24 3,660 3,800 3,620 3,730 31,200

このページの先頭へ