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
2005/12/30 3,360 3,390 3,300 3,300 31,800
2005/12/29 3,430 3,460 3,400 3,410 49,500
2005/12/28 3,390 3,450 3,350 3,420 58,200
2005/12/27 3,280 3,430 3,280 3,340 96,200
2005/12/26 3,370 3,390 3,260 3,280 76,500
2005/12/22 3,200 3,250 3,160 3,220 98,200
2005/12/21 3,160 3,200 3,140 3,160 65,800
2005/12/20 3,130 3,210 3,130 3,190 77,800
2005/12/19 3,240 3,240 3,130 3,150 44,800
2005/12/16 3,120 3,160 3,100 3,160 64,100
2005/12/15 3,150 3,170 3,110 3,120 41,100
2005/12/14 3,210 3,250 3,170 3,180 77,900
2005/12/13 3,140 3,220 3,140 3,170 176,800
2005/12/12 3,200 3,210 3,130 3,150 87,900
2005/12/09 3,050 3,270 3,040 3,190 113,800
2005/12/08 3,170 3,190 3,060 3,120 177,000
2005/12/07 3,370 3,370 3,220 3,260 144,300
2005/12/06 3,460 3,460 3,400 3,410 122,100
2005/12/05 3,390 3,480 3,370 3,470 195,300
2005/12/02 3,220 3,290 3,200 3,240 92,000
2005/12/01 3,110 3,240 3,090 3,210 212,200
2005/11/30 3,050 3,110 3,030 3,070 222,900
2005/11/29 3,000 3,020 2,980 3,000 131,400
2005/11/28 2,925 3,040 2,925 3,030 313,300
2005/11/25 2,815 2,860 2,810 2,860 177,700
2005/11/24 2,825 2,885 2,825 2,860 276,800
2005/11/22 2,770 2,775 2,760 2,770 187,100
2005/11/21 2,750 2,790 2,745 2,770 179,100
2005/11/18 2,700 2,735 2,700 2,730 139,100
2005/11/17 2,640 2,700 2,615 2,695 208,400
2005/11/16 2,605 2,630 2,545 2,630 124,300
2005/11/15 2,600 2,605 2,560 2,565 96,200
2005/11/14 2,625 2,630 2,605 2,605 107,200
2005/11/11 2,620 2,625 2,605 2,615 95,300
2005/11/10 2,620 2,625 2,605 2,625 77,500
2005/11/09 2,580 2,635 2,570 2,625 81,000
2005/11/08 2,620 2,620 2,585 2,585 72,000
2005/11/07 2,645 2,650 2,600 2,620 108,900
2005/11/04 2,650 2,655 2,630 2,640 144,500
2005/11/02 2,655 2,665 2,615 2,630 126,300
2005/11/01 2,645 2,660 2,630 2,655 129,000
2005/10/31 2,640 2,660 2,625 2,645 146,800
2005/10/28 2,540 2,600 2,525 2,600 176,600
2005/10/27 2,590 2,605 2,550 2,590 85,900
2005/10/26 2,560 2,560 2,510 2,530 191,800
2005/10/25 2,555 2,595 2,555 2,580 126,300
2005/10/24 2,610 2,610 2,550 2,550 119,400
2005/10/21 2,640 2,640 2,575 2,615 154,800
2005/10/20 2,650 2,665 2,640 2,660 221,000
2005/10/19 2,645 2,665 2,630 2,645 198,800
2005/10/18 2,600 2,645 2,600 2,620 145,500
2005/10/17 2,595 2,600 2,570 2,585 67,500
2005/10/14 2,595 2,600 2,565 2,565 45,500
2005/10/13 2,595 2,600 2,555 2,595 130,500
2005/10/12 2,620 2,635 2,600 2,605 131,400
2005/10/11 2,600 2,630 2,575 2,600 139,900
2005/10/07 2,600 2,635 2,585 2,585 115,800
2005/10/06 2,650 2,655 2,600 2,600 121,900
2005/10/05 2,655 2,700 2,650 2,665 95,600
2005/10/04 2,660 2,665 2,635 2,650 84,800
2005/10/03 2,660 2,745 2,615 2,650 81,200
2005/09/30 2,800 2,800 2,700 2,700 62,900
2005/09/29 2,740 2,800 2,735 2,800 127,800
2005/09/28 2,700 2,740 2,700 2,740 46,800
2005/09/27 2,725 2,725 2,700 2,700 38,200
2005/09/26 2,740 2,740 2,700 2,740 68,100
2005/09/22 2,670 2,725 2,655 2,670 74,500
2005/09/21 2,700 2,740 2,685 2,690 91,900
2005/09/20 2,670 2,700 2,655 2,685 71,100
2005/09/16 2,655 2,665 2,630 2,645 103,200
2005/09/15 2,630 2,660 2,615 2,650 71,900
2005/09/14 2,605 2,660 2,605 2,645 101,000
2005/09/13 2,605 2,645 2,585 2,595 94,400
2005/09/12 2,650 2,655 2,590 2,595 88,700
2005/09/09 2,560 2,580 2,545 2,580 122,800
2005/09/08 2,580 2,590 2,535 2,560 84,300
2005/09/07 2,630 2,645 2,585 2,590 58,500
2005/09/06 2,650 2,675 2,630 2,630 50,800
2005/09/05 2,685 2,695 2,650 2,650 58,200
2005/09/02 2,720 2,740 2,650 2,700 36,300
2005/09/01 2,740 2,760 2,725 2,725 38,000
2005/08/31 2,750 2,780 2,740 2,740 33,500
2005/08/30 2,770 2,780 2,750 2,750 35,100
2005/08/29 2,750 2,790 2,745 2,770 61,100
2005/08/26 2,770 2,770 2,735 2,745 31,100
2005/08/25 2,750 2,770 2,730 2,745 59,600
2005/08/24 2,725 2,750 2,725 2,735 44,900
2005/08/23 2,750 2,750 2,710 2,725 35,600
2005/08/22 2,750 2,750 2,710 2,725 45,700
2005/08/19 2,715 2,730 2,695 2,715 43,400
2005/08/18 2,750 2,750 2,700 2,710 41,700
2005/08/17 2,750 2,750 2,715 2,715 62,800
2005/08/16 2,740 2,745 2,715 2,745 39,800
2005/08/15 2,690 2,710 2,675 2,700 60,400
2005/08/12 2,665 2,670 2,620 2,625 42,500
2005/08/11 2,645 2,680 2,625 2,625 65,900
2005/08/10 2,605 2,655 2,605 2,645 51,800
2005/08/09 2,645 2,670 2,580 2,605 75,900
2005/08/08 2,580 2,580 2,485 2,565 133,200
2005/08/05 2,620 2,650 2,570 2,600 47,900
2005/08/04 2,730 2,735 2,660 2,675 75,400
2005/08/03 2,750 2,760 2,690 2,690 47,200
2005/08/02 2,775 2,795 2,735 2,750 44,900
2005/08/01 2,735 2,785 2,715 2,770 42,700
2005/07/29 2,810 2,830 2,760 2,760 70,800
2005/07/28 2,780 2,815 2,755 2,800 130,300
2005/07/27 2,730 2,775 2,725 2,775 99,500
2005/07/26 2,760 2,780 2,700 2,725 68,500
2005/07/25 2,750 2,790 2,735 2,760 80,400
2005/07/22 2,700 2,725 2,665 2,680 38,800
2005/07/21 2,740 2,760 2,725 2,730 71,100
2005/07/20 2,740 2,740 2,700 2,700 63,000
2005/07/19 2,765 2,765 2,700 2,700 58,700
2005/07/15 2,745 2,760 2,730 2,750 60,300
2005/07/14 2,700 2,740 2,695 2,705 83,300
2005/07/13 2,670 2,695 2,650 2,680 37,900
2005/07/12 2,730 2,730 2,700 2,705 32,300
2005/07/11 2,735 2,735 2,715 2,715 23,300
2005/07/08 2,670 2,710 2,670 2,680 28,400
2005/07/07 2,685 2,710 2,685 2,700 36,300
2005/07/06 2,655 2,710 2,655 2,680 47,200
2005/07/05 2,680 2,710 2,655 2,680 35,300
2005/07/04 2,615 2,715 2,615 2,715 49,700
2005/07/01 2,655 2,690 2,630 2,650 24,500
2005/06/30 2,640 2,700 2,605 2,670 44,200
2005/06/29 2,730 2,730 2,560 2,600 92,300
2005/06/28 2,675 2,695 2,645 2,695 78,300
2005/06/27 2,610 2,680 2,600 2,615 60,400
2005/06/24 2,510 2,610 2,510 2,610 54,200
2005/06/23 2,565 2,565 2,520 2,520 54,600
2005/06/22 2,530 2,570 2,525 2,555 62,800
2005/06/21 2,495 2,515 2,490 2,510 43,300
2005/06/20 2,525 2,530 2,485 2,485 52,500
2005/06/17 2,490 2,515 2,480 2,505 52,300
2005/06/16 2,475 2,475 2,460 2,470 30,800
2005/06/15 2,460 2,475 2,440 2,470 62,300
2005/06/14 2,495 2,515 2,440 2,480 38,400
2005/06/13 2,455 2,510 2,455 2,495 47,200
2005/06/10 2,430 2,465 2,430 2,450 47,300
2005/06/09 2,435 2,470 2,410 2,425 62,000
2005/06/08 2,400 2,465 2,400 2,460 60,200
2005/06/07 2,450 2,455 2,390 2,410 53,300
2005/06/06 2,420 2,475 2,420 2,455 81,600
2005/06/03 2,450 2,455 2,390 2,415 70,100
2005/06/02 2,530 2,540 2,455 2,460 58,400
2005/06/01 2,530 2,530 2,490 2,525 87,400
2005/05/31 2,575 2,575 2,510 2,540 43,300
2005/05/30 2,535 2,560 2,535 2,555 57,000
2005/05/27 2,460 2,530 2,410 2,530 68,300
2005/05/26 2,380 2,485 2,380 2,480 43,500
2005/05/25 2,520 2,540 2,440 2,460 49,900
2005/05/24 2,560 2,600 2,540 2,560 36,700
2005/05/23 2,565 2,595 2,555 2,565 34,400
2005/05/20 2,630 2,640 2,585 2,590 35,400
2005/05/19 2,550 2,610 2,530 2,575 45,700
2005/05/18 2,520 2,555 2,500 2,545 25,100
2005/05/17 2,550 2,555 2,500 2,520 28,800
2005/05/16 2,640 2,640 2,485 2,495 64,800
2005/05/13 2,665 2,665 2,625 2,640 31,400
2005/05/12 2,700 2,700 2,660 2,660 49,600
2005/05/11 2,615 2,660 2,615 2,660 18,200
2005/05/10 2,655 2,665 2,620 2,655 29,400
2005/05/09 2,675 2,675 2,620 2,650 29,200
2005/05/06 2,630 2,675 2,605 2,640 32,500
2005/05/02 2,630 2,650 2,550 2,600 45,100
2005/04/28 2,625 2,680 2,625 2,670 39,000
2005/04/27 2,660 2,660 2,605 2,625 76,500
2005/04/26 2,565 2,680 2,565 2,660 74,800
2005/04/25 2,575 2,585 2,520 2,540 53,200
2005/04/22 2,590 2,630 2,555 2,575 121,100
2005/04/21 2,565 2,620 2,555 2,565 82,000
2005/04/20 2,640 2,700 2,635 2,650 55,300
2005/04/19 2,605 2,680 2,550 2,575 87,000
2005/04/18 2,610 2,730 2,590 2,610 61,400
2005/04/15 2,870 2,870 2,730 2,770 47,300
2005/04/14 2,870 2,885 2,830 2,875 38,400
2005/04/13 2,800 2,870 2,800 2,860 34,800
2005/04/12 2,870 2,880 2,840 2,840 45,400
2005/04/11 2,860 2,880 2,860 2,880 35,500
2005/04/08 2,800 2,870 2,800 2,865 40,000
2005/04/07 2,820 2,850 2,820 2,840 33,200
2005/04/06 2,825 2,850 2,810 2,825 64,700
2005/04/05 2,765 2,825 2,765 2,790 31,900
2005/04/04 2,730 2,795 2,730 2,775 23,600
2005/04/01 2,790 2,800 2,765 2,800 11,000
2005/03/31 2,760 2,830 2,760 2,830 37,900
2005/03/30 2,800 2,810 2,755 2,755 27,900
2005/03/29 2,800 2,835 2,760 2,760 14,900
2005/03/28 2,805 2,835 2,805 2,820 11,000
2005/03/25 2,820 2,820 2,730 2,820 28,200
2005/03/24 2,830 2,830 2,770 2,780 52,900
2005/03/23 2,800 2,830 2,790 2,800 80,400
2005/03/22 2,830 2,855 2,830 2,840 97,200
2005/03/18 2,860 2,860 2,790 2,820 58,100
2005/03/17 2,830 2,870 2,825 2,850 169,900
2005/03/16 2,805 2,835 2,795 2,810 95,100
2005/03/15 2,790 2,820 2,750 2,780 113,700
2005/03/14 2,710 2,815 2,710 2,765 54,100
2005/03/11 2,800 2,810 2,770 2,785 117,200
2005/03/10 2,760 2,820 2,760 2,775 116,900
2005/03/09 2,710 2,820 2,710 2,800 151,500
2005/03/08 2,700 2,735 2,685 2,710 92,000
2005/03/07 2,750 2,765 2,625 2,675 198,600
2005/03/04 2,800 2,800 2,570 2,735 154,500
2005/03/03 2,840 2,845 2,810 2,810 127,200
2005/03/02 2,865 2,870 2,835 2,860 119,400
2005/03/01 2,950 2,965 2,825 2,825 462,200
2005/02/28 2,900 2,950 2,840 2,950 648,500
2005/02/25 2,900 2,900 2,875 2,900 162,100
2005/02/24 2,910 2,935 2,860 2,875 125,500
2005/02/23 2,865 2,930 2,860 2,865 169,000
2005/02/22 2,925 2,995 2,860 2,860 198,900
2005/02/21 2,820 2,955 2,800 2,925 281,700
2005/02/18 2,830 2,860 2,810 2,810 75,300
2005/02/17 2,850 2,855 2,800 2,820 69,300
2005/02/16 2,830 2,890 2,790 2,850 99,200
2005/02/15 2,850 2,850 2,800 2,835 64,600
2005/02/14 2,860 2,860 2,840 2,860 83,600
2005/02/10 2,900 2,900 2,850 2,860 78,500
2005/02/09 2,860 2,900 2,850 2,900 100,400
2005/02/08 2,870 2,890 2,850 2,865 40,600
2005/02/07 2,900 2,940 2,810 2,810 85,300
2005/02/04 2,740 2,850 2,740 2,850 110,900
2005/02/03 2,700 2,740 2,655 2,720 67,900
2005/02/02 2,570 2,695 2,570 2,660 89,500
2005/02/01 2,570 2,590 2,555 2,555 20,800
2005/01/31 2,575 2,590 2,535 2,560 50,200
2005/01/28 2,575 2,575 2,560 2,575 25,100
2005/01/27 2,570 2,595 2,550 2,580 28,600
2005/01/26 2,505 2,585 2,500 2,575 76,000
2005/01/25 2,500 2,515 2,450 2,500 40,100
2005/01/24 2,460 2,500 2,460 2,500 27,500
2005/01/21 2,480 2,520 2,455 2,455 40,400
2005/01/20 2,470 2,500 2,450 2,480 101,900
2005/01/19 2,430 2,485 2,425 2,460 102,700
2005/01/18 2,440 2,440 2,380 2,400 135,200
2005/01/17 2,435 2,465 2,425 2,440 78,200
2005/01/14 2,435 2,485 2,435 2,435 110,900
2005/01/13 2,480 2,490 2,445 2,450 76,000
2005/01/12 2,460 2,485 2,450 2,465 43,500
2005/01/11 2,465 2,510 2,465 2,490 22,500
2005/01/07 2,460 2,480 2,450 2,460 34,600
2005/01/06 2,455 2,520 2,435 2,490 94,800
2005/01/05 2,490 2,500 2,420 2,485 54,300
2005/01/04 2,500 2,500 2,480 2,485 27,500

このページの先頭へ