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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,130 | 3,160 | 3,110 | 3,120 | 54,000 |
| 2007/12/27 | 3,230 | 3,230 | 3,110 | 3,170 | 50,900 |
| 2007/12/26 | 3,140 | 3,220 | 3,140 | 3,190 | 133,300 |
| 2007/12/25 | 3,240 | 3,240 | 3,050 | 3,140 | 100,100 |
| 2007/12/21 | 3,140 | 3,190 | 3,110 | 3,190 | 67,500 |
| 2007/12/20 | 3,240 | 3,240 | 3,100 | 3,140 | 97,100 |
| 2007/12/19 | 3,150 | 3,230 | 3,140 | 3,170 | 123,200 |
| 2007/12/18 | 3,100 | 3,160 | 3,060 | 3,140 | 173,400 |
| 2007/12/17 | 3,270 | 3,280 | 3,140 | 3,150 | 133,600 |
| 2007/12/14 | 3,310 | 3,360 | 3,260 | 3,330 | 214,100 |
| 2007/12/13 | 3,360 | 3,370 | 3,280 | 3,350 | 198,800 |
| 2007/12/12 | 3,310 | 3,410 | 3,270 | 3,390 | 216,400 |
| 2007/12/11 | 3,270 | 3,320 | 3,260 | 3,280 | 140,500 |
| 2007/12/10 | 3,350 | 3,350 | 3,200 | 3,280 | 155,000 |
| 2007/12/07 | 3,190 | 3,320 | 3,160 | 3,250 | 223,400 |
| 2007/12/06 | 3,050 | 3,150 | 2,995 | 3,110 | 200,400 |
| 2007/12/05 | 3,070 | 3,070 | 2,925 | 2,990 | 153,200 |
| 2007/12/04 | 3,180 | 3,180 | 3,020 | 3,030 | 165,300 |
| 2007/12/03 | 3,110 | 3,170 | 3,100 | 3,170 | 165,200 |
| 2007/11/30 | 3,100 | 3,200 | 2,965 | 3,090 | 298,300 |
| 2007/11/29 | 3,220 | 3,250 | 3,120 | 3,150 | 213,100 |
| 2007/11/28 | 3,030 | 3,050 | 2,940 | 3,020 | 291,500 |
| 2007/11/27 | 2,875 | 2,960 | 2,785 | 2,905 | 193,000 |
| 2007/11/26 | 2,940 | 2,945 | 2,815 | 2,880 | 187,900 |
| 2007/11/22 | 2,840 | 2,910 | 2,780 | 2,860 | 176,400 |
| 2007/11/21 | 3,020 | 3,020 | 2,865 | 2,875 | 179,800 |
| 2007/11/20 | 2,910 | 3,050 | 2,850 | 3,020 | 294,700 |
| 2007/11/19 | 3,100 | 3,190 | 3,030 | 3,050 | 78,700 |
| 2007/11/16 | 3,200 | 3,210 | 3,110 | 3,140 | 130,700 |
| 2007/11/15 | 3,410 | 3,410 | 3,270 | 3,290 | 78,000 |
| 2007/11/14 | 3,370 | 3,450 | 3,290 | 3,410 | 164,100 |
| 2007/11/13 | 3,250 | 3,340 | 3,150 | 3,240 | 202,100 |
| 2007/11/12 | 3,260 | 3,310 | 3,220 | 3,270 | 111,900 |
| 2007/11/09 | 3,480 | 3,480 | 3,340 | 3,350 | 190,200 |
| 2007/11/08 | 3,430 | 3,500 | 3,340 | 3,470 | 192,300 |
| 2007/11/07 | 3,510 | 3,510 | 3,420 | 3,480 | 121,600 |
| 2007/11/06 | 3,470 | 3,550 | 3,460 | 3,520 | 130,400 |
| 2007/11/05 | 3,500 | 3,580 | 3,470 | 3,510 | 106,600 |
| 2007/11/02 | 3,480 | 3,590 | 3,480 | 3,500 | 137,600 |
| 2007/11/01 | 3,650 | 3,670 | 3,540 | 3,550 | 330,300 |
| 2007/10/31 | 3,280 | 3,700 | 3,280 | 3,700 | 823,300 |
| 2007/10/30 | 3,650 | 3,780 | 3,640 | 3,780 | 130,700 |
| 2007/10/29 | 3,680 | 3,700 | 3,570 | 3,630 | 142,800 |
| 2007/10/26 | 3,710 | 3,750 | 3,640 | 3,680 | 115,500 |
| 2007/10/25 | 3,790 | 3,840 | 3,710 | 3,740 | 143,000 |
| 2007/10/24 | 3,780 | 3,810 | 3,720 | 3,770 | 107,800 |
| 2007/10/23 | 3,700 | 3,800 | 3,700 | 3,770 | 164,700 |
| 2007/10/22 | 3,650 | 3,740 | 3,650 | 3,730 | 167,200 |
| 2007/10/19 | 3,900 | 3,900 | 3,810 | 3,860 | 130,700 |
| 2007/10/18 | 3,750 | 3,980 | 3,700 | 3,890 | 219,200 |
| 2007/10/17 | 3,680 | 3,760 | 3,660 | 3,710 | 120,100 |
| 2007/10/16 | 3,820 | 3,830 | 3,690 | 3,730 | 79,900 |
| 2007/10/15 | 3,830 | 3,840 | 3,720 | 3,800 | 180,600 |
| 2007/10/12 | 3,800 | 3,870 | 3,730 | 3,810 | 250,300 |
| 2007/10/11 | 3,660 | 3,730 | 3,620 | 3,710 | 149,900 |
| 2007/10/10 | 3,750 | 3,760 | 3,620 | 3,650 | 148,100 |
| 2007/10/09 | 3,740 | 3,780 | 3,690 | 3,700 | 110,700 |
| 2007/10/05 | 3,840 | 3,910 | 3,680 | 3,730 | 250,600 |
| 2007/10/04 | 3,850 | 4,000 | 3,790 | 3,940 | 247,200 |
| 2007/10/03 | 3,730 | 3,900 | 3,730 | 3,860 | 208,700 |
| 2007/10/02 | 3,710 | 3,790 | 3,660 | 3,750 | 211,100 |
| 2007/10/01 | 3,660 | 3,730 | 3,660 | 3,710 | 158,100 |
| 2007/09/28 | 3,530 | 3,650 | 3,520 | 3,650 | 181,800 |
| 2007/09/27 | 3,510 | 3,580 | 3,500 | 3,530 | 215,000 |
| 2007/09/26 | 3,440 | 3,520 | 3,430 | 3,480 | 203,700 |
| 2007/09/25 | 3,450 | 3,460 | 3,410 | 3,430 | 123,000 |
| 2007/09/21 | 3,410 | 3,480 | 3,410 | 3,460 | 72,100 |
| 2007/09/20 | 3,500 | 3,520 | 3,420 | 3,480 | 259,600 |
| 2007/09/19 | 3,490 | 3,490 | 3,420 | 3,450 | 94,900 |
| 2007/09/18 | 3,440 | 3,470 | 3,370 | 3,390 | 160,500 |
| 2007/09/14 | 3,400 | 3,470 | 3,370 | 3,440 | 187,900 |
| 2007/09/13 | 3,380 | 3,420 | 3,310 | 3,350 | 91,300 |
| 2007/09/12 | 3,500 | 3,500 | 3,390 | 3,410 | 111,400 |
| 2007/09/11 | 3,480 | 3,500 | 3,360 | 3,450 | 135,300 |
| 2007/09/10 | 3,500 | 3,540 | 3,450 | 3,490 | 107,700 |
| 2007/09/07 | 3,500 | 3,570 | 3,490 | 3,550 | 200,700 |
| 2007/09/06 | 3,570 | 3,580 | 3,490 | 3,520 | 170,500 |
| 2007/09/05 | 3,600 | 3,630 | 3,520 | 3,570 | 159,000 |
| 2007/09/04 | 3,630 | 3,670 | 3,580 | 3,640 | 189,500 |
| 2007/09/03 | 3,610 | 3,660 | 3,500 | 3,580 | 202,500 |
| 2007/08/31 | 3,530 | 3,680 | 3,530 | 3,660 | 207,400 |
| 2007/08/30 | 3,520 | 3,570 | 3,440 | 3,480 | 115,700 |
| 2007/08/29 | 3,570 | 3,590 | 3,470 | 3,540 | 109,000 |
| 2007/08/28 | 3,590 | 3,650 | 3,530 | 3,620 | 171,000 |
| 2007/08/27 | 3,620 | 3,690 | 3,620 | 3,670 | 152,000 |
| 2007/08/24 | 3,610 | 3,610 | 3,490 | 3,530 | 122,200 |
| 2007/08/23 | 3,460 | 3,610 | 3,450 | 3,560 | 362,400 |
| 2007/08/22 | 3,350 | 3,500 | 3,350 | 3,400 | 278,000 |
| 2007/08/21 | 3,290 | 3,480 | 3,240 | 3,400 | 215,400 |
| 2007/08/20 | 3,260 | 3,480 | 3,220 | 3,340 | 181,400 |
| 2007/08/17 | 3,430 | 3,480 | 3,100 | 3,160 | 255,400 |
| 2007/08/16 | 3,520 | 3,540 | 3,360 | 3,480 | 288,900 |
| 2007/08/15 | 3,620 | 3,680 | 3,490 | 3,560 | 183,400 |
| 2007/08/14 | 3,670 | 3,670 | 3,570 | 3,630 | 221,400 |
| 2007/08/13 | 3,520 | 3,700 | 3,490 | 3,500 | 195,400 |
| 2007/08/10 | 3,530 | 3,620 | 3,380 | 3,470 | 313,300 |
| 2007/08/09 | 3,710 | 3,760 | 3,410 | 3,680 | 441,600 |
| 2007/08/08 | 3,650 | 3,820 | 3,640 | 3,710 | 313,500 |
| 2007/08/07 | 3,610 | 3,690 | 3,570 | 3,650 | 262,600 |
| 2007/08/06 | 3,510 | 3,570 | 3,480 | 3,510 | 306,100 |
| 2007/08/03 | 3,670 | 3,720 | 3,510 | 3,540 | 685,400 |
| 2007/08/02 | 3,590 | 3,850 | 3,520 | 3,850 | 1,127,300 |
| 2007/08/01 | 3,600 | 3,600 | 3,600 | 3,600 | 459,800 |
| 2007/07/31 | 3,070 | 3,160 | 3,060 | 3,100 | 134,400 |
| 2007/07/30 | 3,080 | 3,090 | 2,970 | 3,040 | 140,400 |
| 2007/07/27 | 3,100 | 3,150 | 3,100 | 3,140 | 35,700 |
| 2007/07/26 | 3,220 | 3,240 | 3,180 | 3,190 | 35,300 |
| 2007/07/25 | 3,220 | 3,260 | 3,180 | 3,230 | 110,400 |
| 2007/07/24 | 3,210 | 3,240 | 3,200 | 3,220 | 98,400 |
| 2007/07/23 | 3,200 | 3,230 | 3,170 | 3,170 | 86,700 |
| 2007/07/20 | 3,200 | 3,230 | 3,190 | 3,210 | 70,800 |
| 2007/07/19 | 3,260 | 3,270 | 3,220 | 3,230 | 54,300 |
| 2007/07/18 | 3,280 | 3,300 | 3,230 | 3,280 | 79,800 |
| 2007/07/17 | 3,250 | 3,320 | 3,210 | 3,310 | 100,500 |
| 2007/07/13 | 3,300 | 3,310 | 3,250 | 3,250 | 63,700 |
| 2007/07/12 | 3,280 | 3,290 | 3,240 | 3,280 | 81,600 |
| 2007/07/11 | 3,270 | 3,340 | 3,260 | 3,290 | 117,700 |
| 2007/07/10 | 3,320 | 3,340 | 3,270 | 3,310 | 74,300 |
| 2007/07/09 | 3,290 | 3,330 | 3,280 | 3,320 | 113,900 |
| 2007/07/06 | 3,250 | 3,290 | 3,230 | 3,280 | 131,800 |
| 2007/07/05 | 3,240 | 3,260 | 3,200 | 3,220 | 92,600 |
| 2007/07/04 | 3,290 | 3,290 | 3,230 | 3,240 | 111,600 |
| 2007/07/03 | 3,210 | 3,280 | 3,210 | 3,270 | 134,100 |
| 2007/07/02 | 3,170 | 3,230 | 3,170 | 3,220 | 122,900 |
| 2007/06/29 | 3,190 | 3,200 | 3,150 | 3,190 | 155,900 |
| 2007/06/28 | 3,200 | 3,210 | 3,140 | 3,170 | 96,300 |
| 2007/06/27 | 3,190 | 3,220 | 3,150 | 3,170 | 86,700 |
| 2007/06/26 | 3,200 | 3,250 | 3,180 | 3,220 | 102,000 |
| 2007/06/25 | 3,210 | 3,260 | 3,210 | 3,240 | 95,700 |
| 2007/06/22 | 3,230 | 3,260 | 3,200 | 3,240 | 154,100 |
| 2007/06/21 | 3,260 | 3,330 | 3,260 | 3,310 | 124,800 |
| 2007/06/20 | 3,260 | 3,340 | 3,190 | 3,300 | 154,600 |
| 2007/06/19 | 3,280 | 3,290 | 3,230 | 3,270 | 118,300 |
| 2007/06/18 | 3,390 | 3,390 | 3,280 | 3,340 | 99,600 |
| 2007/06/15 | 3,380 | 3,410 | 3,340 | 3,340 | 144,000 |
| 2007/06/14 | 3,180 | 3,390 | 3,170 | 3,350 | 158,900 |
| 2007/06/13 | 3,140 | 3,240 | 3,130 | 3,210 | 123,600 |
| 2007/06/12 | 3,160 | 3,160 | 3,090 | 3,100 | 45,900 |
| 2007/06/11 | 3,100 | 3,220 | 3,100 | 3,210 | 71,500 |
| 2007/06/08 | 3,170 | 3,180 | 3,080 | 3,100 | 144,600 |
| 2007/06/07 | 3,230 | 3,260 | 3,200 | 3,220 | 152,800 |
| 2007/06/06 | 3,250 | 3,280 | 3,240 | 3,260 | 95,300 |
| 2007/06/05 | 3,280 | 3,300 | 3,240 | 3,270 | 90,500 |
| 2007/06/04 | 3,300 | 3,350 | 3,240 | 3,290 | 156,700 |
| 2007/06/01 | 3,270 | 3,280 | 3,250 | 3,260 | 75,300 |
| 2007/05/31 | 3,250 | 3,270 | 3,240 | 3,270 | 22,600 |
| 2007/05/30 | 3,250 | 3,270 | 3,240 | 3,250 | 65,000 |
| 2007/05/29 | 3,110 | 3,230 | 3,110 | 3,210 | 67,700 |
| 2007/05/28 | 3,140 | 3,170 | 3,120 | 3,160 | 69,600 |
| 2007/05/25 | 3,200 | 3,210 | 3,150 | 3,190 | 105,300 |
| 2007/05/24 | 3,260 | 3,260 | 3,180 | 3,220 | 95,600 |
| 2007/05/23 | 3,240 | 3,260 | 3,210 | 3,260 | 75,800 |
| 2007/05/22 | 3,170 | 3,230 | 3,150 | 3,230 | 95,000 |
| 2007/05/21 | 3,230 | 3,230 | 3,120 | 3,160 | 40,200 |
| 2007/05/18 | 3,170 | 3,190 | 3,130 | 3,130 | 24,400 |
| 2007/05/17 | 3,200 | 3,250 | 3,150 | 3,250 | 118,500 |
| 2007/05/16 | 3,250 | 3,250 | 3,140 | 3,150 | 41,700 |
| 2007/05/15 | 3,260 | 3,260 | 3,170 | 3,220 | 64,400 |
| 2007/05/14 | 3,240 | 3,270 | 3,190 | 3,220 | 45,100 |
| 2007/05/11 | 3,210 | 3,220 | 3,180 | 3,220 | 41,100 |
| 2007/05/10 | 3,200 | 3,240 | 3,190 | 3,210 | 119,500 |
| 2007/05/09 | 3,100 | 3,170 | 3,090 | 3,140 | 150,600 |
| 2007/05/08 | 3,040 | 3,110 | 3,010 | 3,070 | 74,200 |
| 2007/05/07 | 3,150 | 3,170 | 3,010 | 3,040 | 105,600 |
| 2007/05/02 | 3,100 | 3,130 | 3,080 | 3,100 | 50,600 |
| 2007/05/01 | 3,150 | 3,170 | 3,040 | 3,050 | 106,900 |
| 2007/04/27 | 3,090 | 3,170 | 3,090 | 3,140 | 69,100 |
| 2007/04/26 | 3,220 | 3,220 | 3,120 | 3,140 | 89,700 |
| 2007/04/25 | 3,040 | 3,130 | 3,030 | 3,080 | 69,500 |
| 2007/04/24 | 2,995 | 3,100 | 2,985 | 3,070 | 69,500 |
| 2007/04/23 | 3,030 | 3,060 | 2,955 | 2,985 | 91,400 |
| 2007/04/20 | 3,030 | 3,040 | 2,955 | 2,990 | 102,900 |
| 2007/04/19 | 3,080 | 3,090 | 3,010 | 3,030 | 55,900 |
| 2007/04/18 | 3,110 | 3,150 | 3,080 | 3,110 | 55,400 |
| 2007/04/17 | 3,120 | 3,120 | 3,040 | 3,080 | 65,100 |
| 2007/04/16 | 3,120 | 3,130 | 3,060 | 3,100 | 77,000 |
| 2007/04/13 | 3,120 | 3,150 | 3,060 | 3,060 | 44,300 |
| 2007/04/12 | 3,200 | 3,210 | 3,090 | 3,110 | 59,700 |
| 2007/04/11 | 3,190 | 3,210 | 3,160 | 3,160 | 23,300 |
| 2007/04/10 | 3,210 | 3,230 | 3,170 | 3,210 | 92,300 |
| 2007/04/09 | 3,250 | 3,250 | 3,200 | 3,230 | 37,800 |
| 2007/04/06 | 3,230 | 3,230 | 3,220 | 3,230 | 18,900 |
| 2007/04/05 | 3,270 | 3,280 | 3,220 | 3,220 | 47,100 |
| 2007/04/04 | 3,220 | 3,230 | 3,200 | 3,220 | 33,200 |
| 2007/04/03 | 3,200 | 3,290 | 3,180 | 3,190 | 69,400 |
| 2007/04/02 | 3,230 | 3,300 | 3,210 | 3,220 | 77,900 |
| 2007/03/30 | 3,100 | 3,200 | 3,100 | 3,180 | 34,600 |
| 2007/03/29 | 3,050 | 3,140 | 3,040 | 3,100 | 56,700 |
| 2007/03/28 | 3,210 | 3,270 | 3,080 | 3,150 | 131,600 |
| 2007/03/27 | 3,340 | 3,350 | 3,240 | 3,260 | 22,300 |
| 2007/03/26 | 3,250 | 3,370 | 3,250 | 3,310 | 39,000 |
| 2007/03/23 | 3,190 | 3,300 | 3,190 | 3,290 | 63,800 |
| 2007/03/22 | 3,230 | 3,250 | 3,190 | 3,190 | 46,100 |
| 2007/03/20 | 3,260 | 3,300 | 3,180 | 3,230 | 89,900 |
| 2007/03/19 | 3,250 | 3,280 | 3,170 | 3,200 | 84,000 |
| 2007/03/16 | 3,280 | 3,310 | 3,250 | 3,250 | 37,900 |
| 2007/03/15 | 3,280 | 3,330 | 3,250 | 3,280 | 22,700 |
| 2007/03/14 | 3,240 | 3,270 | 3,170 | 3,210 | 73,600 |
| 2007/03/13 | 3,320 | 3,320 | 3,250 | 3,290 | 19,200 |
| 2007/03/12 | 3,400 | 3,400 | 3,270 | 3,270 | 40,500 |
| 2007/03/09 | 3,330 | 3,330 | 3,270 | 3,310 | 52,800 |
| 2007/03/08 | 3,270 | 3,320 | 3,220 | 3,320 | 44,800 |
| 2007/03/07 | 3,300 | 3,320 | 3,240 | 3,260 | 62,000 |
| 2007/03/06 | 3,220 | 3,300 | 3,180 | 3,290 | 114,500 |
| 2007/03/05 | 3,350 | 3,350 | 3,170 | 3,210 | 194,000 |
| 2007/03/02 | 3,360 | 3,400 | 3,350 | 3,400 | 133,800 |
| 2007/03/01 | 3,300 | 3,370 | 3,290 | 3,350 | 103,400 |
| 2007/02/28 | 3,120 | 3,300 | 3,120 | 3,260 | 152,200 |
| 2007/02/27 | 3,450 | 3,470 | 3,410 | 3,420 | 167,300 |
| 2007/02/26 | 3,400 | 3,450 | 3,400 | 3,420 | 82,100 |
| 2007/02/23 | 3,330 | 3,380 | 3,330 | 3,380 | 13,100 |
| 2007/02/22 | 3,300 | 3,380 | 3,280 | 3,380 | 81,900 |
| 2007/02/21 | 3,250 | 3,290 | 3,240 | 3,260 | 39,500 |
| 2007/02/20 | 3,280 | 3,290 | 3,220 | 3,230 | 65,800 |
| 2007/02/19 | 3,270 | 3,290 | 3,260 | 3,280 | 30,400 |
| 2007/02/16 | 3,290 | 3,300 | 3,260 | 3,290 | 71,800 |
| 2007/02/15 | 3,290 | 3,300 | 3,280 | 3,300 | 38,300 |
| 2007/02/14 | 3,350 | 3,360 | 3,300 | 3,310 | 34,200 |
| 2007/02/13 | 3,350 | 3,410 | 3,270 | 3,350 | 137,800 |
| 2007/02/09 | 3,270 | 3,340 | 3,240 | 3,330 | 100,700 |
| 2007/02/08 | 3,250 | 3,290 | 3,190 | 3,200 | 99,400 |
| 2007/02/07 | 3,200 | 3,230 | 3,140 | 3,170 | 161,000 |
| 2007/02/06 | 3,160 | 3,240 | 3,140 | 3,230 | 185,200 |
| 2007/02/05 | 3,250 | 3,260 | 3,120 | 3,210 | 270,000 |
| 2007/02/02 | 3,370 | 3,370 | 3,290 | 3,320 | 56,500 |
| 2007/02/01 | 3,310 | 3,370 | 3,300 | 3,370 | 63,800 |
| 2007/01/31 | 3,320 | 3,360 | 3,240 | 3,310 | 37,800 |
| 2007/01/30 | 3,300 | 3,380 | 3,300 | 3,370 | 49,700 |
| 2007/01/29 | 3,300 | 3,350 | 3,300 | 3,330 | 31,700 |
| 2007/01/26 | 3,250 | 3,350 | 3,210 | 3,320 | 91,400 |
| 2007/01/25 | 3,380 | 3,380 | 3,270 | 3,270 | 38,300 |
| 2007/01/24 | 3,350 | 3,370 | 3,280 | 3,290 | 62,300 |
| 2007/01/23 | 3,310 | 3,310 | 3,210 | 3,300 | 28,100 |
| 2007/01/22 | 3,410 | 3,440 | 3,290 | 3,310 | 66,900 |
| 2007/01/19 | 3,240 | 3,280 | 3,230 | 3,260 | 35,900 |
| 2007/01/18 | 3,180 | 3,240 | 3,180 | 3,230 | 38,600 |
| 2007/01/17 | 3,180 | 3,220 | 3,130 | 3,210 | 33,000 |
| 2007/01/16 | 3,240 | 3,240 | 3,170 | 3,210 | 58,900 |
| 2007/01/15 | 3,200 | 3,240 | 3,200 | 3,230 | 26,400 |
| 2007/01/12 | 3,230 | 3,230 | 3,170 | 3,180 | 78,700 |
| 2007/01/11 | 3,200 | 3,220 | 3,190 | 3,210 | 118,000 |
| 2007/01/10 | 3,200 | 3,210 | 3,170 | 3,200 | 110,600 |
| 2007/01/09 | 3,200 | 3,210 | 3,140 | 3,200 | 94,200 |
| 2007/01/05 | 3,230 | 3,230 | 3,150 | 3,210 | 54,700 |
| 2007/01/04 | 3,170 | 3,230 | 3,170 | 3,220 | 28,000 |