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
2006/12/29 3,200 3,200 3,140 3,160 25,800
2006/12/28 3,150 3,180 3,120 3,150 23,900
2006/12/27 3,090 3,200 3,080 3,200 69,200
2006/12/26 3,100 3,100 3,050 3,070 40,000
2006/12/25 3,090 3,090 3,060 3,060 31,900
2006/12/22 3,100 3,100 3,030 3,070 47,900
2006/12/21 3,090 3,100 3,050 3,080 77,000
2006/12/20 3,040 3,090 3,020 3,090 84,900
2006/12/19 3,030 3,030 2,975 2,990 53,500
2006/12/18 3,060 3,060 3,000 3,020 87,500
2006/12/15 3,070 3,080 3,040 3,070 54,800
2006/12/14 3,040 3,060 3,020 3,040 63,800
2006/12/13 2,980 3,080 2,975 3,070 128,300
2006/12/12 2,990 3,010 2,985 3,000 41,100
2006/12/11 2,995 3,020 2,985 3,010 39,400
2006/12/08 3,020 3,030 2,960 2,990 126,600
2006/12/07 2,940 3,000 2,940 3,000 74,200
2006/12/06 2,910 2,945 2,890 2,940 48,300
2006/12/05 2,915 2,920 2,860 2,870 25,200
2006/12/04 2,980 2,980 2,890 2,915 66,100
2006/12/01 2,800 2,915 2,800 2,900 106,700
2006/11/30 2,835 2,865 2,815 2,825 76,300
2006/11/29 2,815 2,865 2,810 2,860 35,800
2006/11/28 2,785 2,810 2,775 2,810 33,800
2006/11/27 2,775 2,825 2,770 2,825 38,800
2006/11/24 2,780 2,850 2,715 2,815 94,600
2006/11/22 2,685 2,805 2,675 2,775 64,100
2006/11/21 2,765 2,765 2,670 2,680 162,900
2006/11/20 2,860 2,885 2,695 2,710 100,900
2006/11/17 2,885 2,900 2,815 2,820 107,900
2006/11/16 2,900 2,900 2,840 2,855 110,000
2006/11/15 2,865 2,905 2,865 2,870 54,500
2006/11/14 2,850 2,940 2,850 2,855 98,500
2006/11/13 2,815 2,825 2,755 2,770 144,800
2006/11/10 2,860 2,860 2,815 2,820 134,600
2006/11/09 2,900 2,900 2,845 2,880 166,200
2006/11/08 2,930 2,965 2,905 2,925 146,700
2006/11/07 2,950 2,955 2,915 2,935 100,800
2006/11/06 2,945 2,955 2,910 2,950 57,100
2006/11/02 2,945 2,965 2,905 2,965 104,000
2006/11/01 2,960 3,020 2,935 2,945 86,800
2006/10/31 2,855 3,040 2,855 2,960 244,900
2006/10/30 2,850 2,885 2,810 2,840 353,300
2006/10/27 3,010 3,100 3,010 3,050 112,000
2006/10/26 2,955 3,020 2,940 3,020 64,500
2006/10/25 2,960 2,995 2,910 2,915 104,000
2006/10/24 3,010 3,020 2,965 3,010 41,600
2006/10/23 2,985 3,040 2,955 3,020 80,500
2006/10/20 3,020 3,020 2,990 3,000 46,000
2006/10/19 3,030 3,030 2,995 3,020 49,100
2006/10/18 3,020 3,050 2,975 3,050 39,900
2006/10/17 3,080 3,080 3,030 3,040 44,100
2006/10/16 3,000 3,100 2,985 3,090 134,500
2006/10/13 2,955 3,000 2,940 2,985 88,200
2006/10/12 2,835 2,950 2,835 2,940 95,600
2006/10/11 2,935 2,970 2,810 2,835 83,400
2006/10/10 2,930 2,960 2,925 2,940 44,100
2006/10/06 2,950 2,980 2,940 2,970 50,800
2006/10/05 2,980 3,040 2,930 2,975 139,800
2006/10/04 3,010 3,040 2,970 2,995 144,600
2006/10/03 3,010 3,010 2,990 3,010 60,100
2006/10/02 3,020 3,060 3,010 3,040 99,100
2006/09/29 3,080 3,080 3,020 3,060 81,000
2006/09/28 3,030 3,050 2,970 3,050 129,300
2006/09/27 3,010 3,090 2,990 3,080 83,900
2006/09/26 3,000 3,040 2,970 3,030 88,100
2006/09/25 2,995 3,040 2,965 2,990 167,300
2006/09/22 2,880 2,940 2,870 2,925 56,400
2006/09/21 2,970 2,970 2,870 2,920 69,700
2006/09/20 2,835 2,925 2,805 2,890 259,600
2006/09/19 2,900 2,970 2,880 2,930 176,500
2006/09/15 2,900 2,990 2,815 2,855 430,700
2006/09/14 2,835 2,860 2,760 2,770 126,300
2006/09/13 2,900 2,970 2,875 2,875 82,200
2006/09/12 3,000 3,010 2,865 2,940 159,800
2006/09/11 2,985 3,040 2,960 3,010 222,900
2006/09/08 2,940 2,960 2,920 2,955 266,800
2006/09/07 2,940 2,965 2,870 2,940 200,900
2006/09/06 2,890 2,945 2,880 2,935 182,500
2006/09/05 2,850 2,915 2,850 2,885 184,700
2006/09/04 2,770 2,885 2,770 2,885 218,600
2006/09/01 2,740 2,765 2,720 2,765 178,500
2006/08/31 2,700 2,740 2,680 2,725 149,000
2006/08/30 2,660 2,750 2,650 2,705 130,800
2006/08/29 2,660 2,675 2,635 2,675 60,700
2006/08/28 2,685 2,695 2,645 2,655 92,500
2006/08/25 2,615 2,665 2,610 2,660 70,400
2006/08/24 2,655 2,675 2,615 2,625 62,900
2006/08/23 2,675 2,680 2,645 2,675 48,300
2006/08/22 2,600 2,655 2,595 2,655 66,300
2006/08/21 2,655 2,685 2,580 2,610 95,600
2006/08/18 2,700 2,730 2,635 2,665 142,100
2006/08/17 2,560 2,725 2,560 2,695 229,600
2006/08/16 2,480 2,525 2,480 2,515 100,000
2006/08/15 2,395 2,460 2,395 2,455 125,100
2006/08/14 2,360 2,435 2,360 2,400 68,000
2006/08/11 2,410 2,440 2,375 2,400 76,600
2006/08/10 2,405 2,465 2,405 2,450 69,000
2006/08/09 2,440 2,460 2,410 2,435 104,400
2006/08/08 2,505 2,510 2,445 2,455 115,900
2006/08/07 2,525 2,540 2,505 2,535 140,000
2006/08/04 2,480 2,520 2,450 2,515 159,200
2006/08/03 2,480 2,510 2,465 2,480 139,300
2006/08/02 2,480 2,525 2,455 2,520 120,600
2006/08/01 2,430 2,490 2,425 2,475 163,000
2006/07/31 2,350 2,470 2,330 2,465 219,900
2006/07/28 2,250 2,345 2,250 2,335 172,000
2006/07/27 2,210 2,350 2,210 2,330 197,100
2006/07/26 2,335 2,345 2,235 2,255 160,300
2006/07/25 2,350 2,380 2,310 2,345 223,100
2006/07/24 2,345 2,370 2,320 2,325 117,500
2006/07/21 2,415 2,440 2,390 2,410 76,600
2006/07/20 2,405 2,435 2,405 2,435 62,900
2006/07/19 2,360 2,410 2,300 2,365 133,100
2006/07/18 2,455 2,480 2,340 2,440 105,600
2006/07/14 2,535 2,535 2,480 2,495 82,600
2006/07/13 2,465 2,540 2,450 2,515 148,900
2006/07/12 2,440 2,470 2,430 2,445 69,200
2006/07/11 2,470 2,500 2,435 2,445 58,900
2006/07/10 2,465 2,490 2,415 2,460 89,000
2006/07/07 2,490 2,540 2,475 2,520 84,800
2006/07/06 2,505 2,540 2,460 2,500 110,000
2006/07/05 2,515 2,545 2,505 2,535 79,800
2006/07/04 2,560 2,580 2,525 2,555 73,400
2006/07/03 2,560 2,595 2,555 2,580 77,600
2006/06/30 2,545 2,555 2,520 2,540 93,300
2006/06/29 2,430 2,490 2,430 2,465 100,800
2006/06/28 2,480 2,485 2,430 2,440 87,100
2006/06/27 2,460 2,535 2,435 2,535 118,600
2006/06/26 2,450 2,490 2,410 2,450 88,000
2006/06/23 2,500 2,510 2,450 2,505 114,100
2006/06/22 2,510 2,560 2,505 2,555 68,900
2006/06/21 2,580 2,600 2,490 2,520 71,600
2006/06/20 2,550 2,580 2,510 2,545 49,700
2006/06/19 2,535 2,585 2,520 2,580 62,500
2006/06/16 2,540 2,580 2,505 2,525 88,000
2006/06/15 2,485 2,485 2,420 2,460 143,200
2006/06/14 2,320 2,420 2,320 2,395 112,500
2006/06/13 2,450 2,465 2,385 2,385 103,400
2006/06/12 2,445 2,515 2,430 2,500 126,900
2006/06/09 2,480 2,600 2,385 2,515 188,600
2006/06/08 2,550 2,635 2,505 2,560 189,400
2006/06/07 2,730 2,730 2,545 2,545 127,100
2006/06/06 2,775 2,815 2,710 2,720 74,000
2006/06/05 2,850 2,880 2,805 2,815 138,600
2006/06/02 2,820 2,835 2,725 2,820 77,200
2006/06/01 2,835 2,865 2,750 2,780 76,800
2006/05/31 2,810 2,815 2,755 2,760 66,300
2006/05/30 2,890 2,900 2,780 2,825 51,100
2006/05/29 2,880 2,925 2,860 2,900 112,500
2006/05/26 2,835 2,875 2,790 2,845 61,900
2006/05/25 2,755 2,770 2,730 2,750 107,400
2006/05/24 2,770 2,795 2,750 2,750 85,000
2006/05/23 2,800 2,815 2,730 2,775 96,200
2006/05/22 2,875 2,930 2,805 2,845 115,500
2006/05/19 2,850 2,920 2,810 2,890 96,700
2006/05/18 2,840 2,865 2,790 2,850 142,800
2006/05/17 2,920 2,920 2,825 2,895 78,600
2006/05/16 2,910 3,010 2,905 2,925 153,100
2006/05/15 2,870 2,910 2,850 2,895 111,400
2006/05/12 2,900 2,910 2,750 2,895 174,800
2006/05/11 2,960 2,995 2,930 2,950 82,000
2006/05/10 3,020 3,030 2,950 2,975 99,000
2006/05/09 3,110 3,110 3,020 3,030 62,700
2006/05/08 3,120 3,130 3,080 3,100 99,400
2006/05/02 3,050 3,100 3,050 3,070 71,400
2006/05/01 3,100 3,120 3,050 3,070 111,800
2006/04/28 3,100 3,160 3,070 3,120 242,200
2006/04/27 3,060 3,200 2,955 3,190 359,500
2006/04/26 3,180 3,210 3,110 3,110 129,800
2006/04/25 3,110 3,220 3,110 3,170 181,300
2006/04/24 3,230 3,240 3,090 3,110 184,300
2006/04/21 3,130 3,250 3,100 3,250 318,000
2006/04/20 3,070 3,140 3,050 3,110 127,000
2006/04/19 3,060 3,090 3,020 3,040 153,600
2006/04/18 2,970 3,060 2,950 3,050 272,300
2006/04/17 3,140 3,140 3,010 3,020 206,600
2006/04/14 3,150 3,180 3,130 3,140 236,100
2006/04/13 3,200 3,210 3,070 3,100 449,200
2006/04/12 2,915 3,100 2,885 3,050 464,800
2006/04/11 3,000 3,020 2,925 2,950 120,100
2006/04/10 3,080 3,090 2,990 3,010 99,100
2006/04/07 3,020 3,100 3,020 3,080 199,300
2006/04/06 2,970 3,020 2,955 3,020 186,700
2006/04/05 3,040 3,060 3,000 3,000 159,400
2006/04/04 3,070 3,080 3,000 3,050 117,500
2006/04/03 3,100 3,130 3,070 3,080 194,600
2006/03/31 2,925 3,080 2,925 3,060 302,700
2006/03/30 2,850 2,930 2,845 2,900 143,600
2006/03/29 2,800 2,835 2,800 2,830 93,600
2006/03/28 2,840 2,840 2,795 2,835 76,400
2006/03/27 2,840 2,850 2,810 2,850 120,300
2006/03/24 2,730 2,785 2,720 2,785 108,500
2006/03/23 2,755 2,760 2,710 2,720 144,100
2006/03/22 2,760 2,780 2,730 2,765 167,700
2006/03/20 2,755 2,755 2,710 2,745 143,600
2006/03/17 2,775 2,790 2,695 2,755 204,000
2006/03/16 2,850 2,855 2,760 2,770 164,500
2006/03/15 2,825 2,870 2,825 2,855 129,000
2006/03/14 2,820 2,855 2,780 2,810 110,100
2006/03/13 2,830 2,850 2,790 2,800 169,500
2006/03/10 2,785 2,840 2,765 2,790 242,800
2006/03/09 2,760 2,930 2,760 2,865 124,400
2006/03/08 2,770 2,780 2,730 2,750 100,500
2006/03/07 2,740 2,795 2,715 2,775 77,300
2006/03/06 2,710 2,755 2,650 2,740 123,500
2006/03/03 2,835 2,840 2,685 2,710 153,400
2006/03/02 2,910 2,960 2,875 2,875 85,000
2006/03/01 3,010 3,030 2,905 2,910 104,500
2006/02/28 3,080 3,170 3,080 3,110 97,300
2006/02/27 3,110 3,190 3,080 3,080 83,200
2006/02/24 3,130 3,160 3,050 3,140 86,300
2006/02/23 2,920 3,110 2,865 3,080 199,500
2006/02/22 2,815 2,920 2,810 2,815 148,900
2006/02/21 2,760 2,820 2,680 2,795 226,700
2006/02/20 2,840 2,840 2,700 2,765 117,900
2006/02/17 3,000 3,010 2,850 2,860 221,900
2006/02/16 3,230 3,230 3,010 3,010 194,300
2006/02/15 3,320 3,450 3,160 3,260 124,000
2006/02/14 3,410 3,430 3,150 3,280 57,000
2006/02/13 3,530 3,530 3,350 3,430 90,000
2006/02/10 3,570 3,620 3,510 3,540 34,600
2006/02/09 3,600 3,610 3,530 3,570 64,900
2006/02/08 3,750 3,760 3,560 3,570 124,700
2006/02/07 3,740 3,820 3,730 3,770 123,600
2006/02/06 3,650 3,770 3,600 3,740 113,700
2006/02/03 3,600 3,700 3,590 3,630 70,100
2006/02/02 3,610 3,650 3,580 3,590 132,600
2006/02/01 3,650 3,700 3,540 3,600 197,800
2006/01/31 3,850 3,850 3,750 3,850 57,600
2006/01/30 3,730 3,800 3,660 3,790 66,300
2006/01/27 3,630 3,700 3,600 3,700 61,500
2006/01/26 3,530 3,530 3,460 3,510 83,500
2006/01/25 3,480 3,530 3,430 3,430 44,600
2006/01/24 3,410 3,510 3,410 3,470 97,100
2006/01/23 3,550 3,600 3,440 3,440 68,900
2006/01/20 3,600 3,670 3,500 3,560 62,600
2006/01/19 3,380 3,500 3,380 3,500 79,900
2006/01/18 3,480 3,620 3,400 3,540 80,900
2006/01/17 3,600 3,680 3,450 3,480 77,700
2006/01/16 3,650 3,740 3,600 3,600 83,600
2006/01/13 3,650 3,660 3,580 3,600 83,800
2006/01/12 3,500 3,700 3,500 3,640 163,400
2006/01/11 3,440 3,500 3,330 3,480 81,200
2006/01/10 3,450 3,450 3,350 3,410 56,500
2006/01/06 3,470 3,480 3,400 3,400 55,500
2006/01/05 3,400 3,430 3,360 3,410 60,000
2006/01/04 3,400 3,400 3,350 3,350 24,300

このページの先頭へ