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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,235 | 2,235 | 2,140 | 2,150 | 82,700 |
| 2009/12/29 | 2,175 | 2,250 | 2,155 | 2,235 | 110,900 |
| 2009/12/28 | 2,085 | 2,150 | 2,060 | 2,130 | 42,700 |
| 2009/12/25 | 2,095 | 2,100 | 2,065 | 2,070 | 34,700 |
| 2009/12/24 | 2,150 | 2,150 | 2,095 | 2,125 | 87,700 |
| 2009/12/22 | 2,050 | 2,090 | 2,045 | 2,075 | 88,500 |
| 2009/12/21 | 1,997 | 2,055 | 1,966 | 2,030 | 124,300 |
| 2009/12/18 | 1,940 | 1,949 | 1,921 | 1,937 | 45,500 |
| 2009/12/17 | 1,950 | 1,958 | 1,929 | 1,940 | 83,900 |
| 2009/12/16 | 1,974 | 2,000 | 1,920 | 1,930 | 127,300 |
| 2009/12/15 | 1,989 | 1,998 | 1,965 | 1,992 | 47,300 |
| 2009/12/14 | 2,020 | 2,020 | 1,968 | 2,010 | 85,800 |
| 2009/12/11 | 1,921 | 1,971 | 1,867 | 1,965 | 98,900 |
| 2009/12/10 | 1,900 | 1,918 | 1,854 | 1,884 | 62,900 |
| 2009/12/09 | 1,931 | 1,941 | 1,910 | 1,914 | 62,900 |
| 2009/12/08 | 1,955 | 1,983 | 1,938 | 1,961 | 64,400 |
| 2009/12/07 | 1,998 | 2,065 | 1,997 | 2,010 | 114,000 |
| 2009/12/04 | 1,965 | 1,994 | 1,920 | 1,990 | 80,700 |
| 2009/12/03 | 1,925 | 1,994 | 1,922 | 1,994 | 82,400 |
| 2009/12/02 | 1,879 | 1,915 | 1,828 | 1,914 | 144,700 |
| 2009/12/01 | 1,795 | 1,878 | 1,773 | 1,878 | 71,600 |
| 2009/11/30 | 1,780 | 1,831 | 1,769 | 1,796 | 123,200 |
| 2009/11/27 | 1,742 | 1,772 | 1,735 | 1,750 | 86,000 |
| 2009/11/26 | 1,800 | 1,841 | 1,782 | 1,792 | 76,600 |
| 2009/11/25 | 1,776 | 1,843 | 1,776 | 1,835 | 65,500 |
| 2009/11/24 | 1,816 | 1,864 | 1,790 | 1,806 | 129,300 |
| 2009/11/20 | 1,788 | 1,819 | 1,751 | 1,790 | 199,100 |
| 2009/11/19 | 1,873 | 1,885 | 1,813 | 1,843 | 154,400 |
| 2009/11/18 | 1,986 | 1,986 | 1,861 | 1,891 | 171,400 |
| 2009/11/17 | 1,962 | 1,996 | 1,932 | 1,977 | 171,200 |
| 2009/11/16 | 1,933 | 1,995 | 1,904 | 1,962 | 193,700 |
| 2009/11/13 | 1,900 | 1,921 | 1,880 | 1,907 | 192,400 |
| 2009/11/12 | 1,930 | 1,949 | 1,862 | 1,868 | 174,500 |
| 2009/11/11 | 1,935 | 1,960 | 1,921 | 1,924 | 150,700 |
| 2009/11/10 | 1,965 | 2,005 | 1,949 | 1,949 | 133,500 |
| 2009/11/09 | 1,938 | 1,989 | 1,915 | 1,953 | 167,200 |
| 2009/11/06 | 1,948 | 1,948 | 1,908 | 1,917 | 197,600 |
| 2009/11/05 | 1,916 | 1,923 | 1,876 | 1,904 | 223,700 |
| 2009/11/04 | 1,856 | 1,900 | 1,832 | 1,886 | 118,700 |
| 2009/11/02 | 1,850 | 1,900 | 1,824 | 1,886 | 163,700 |
| 2009/10/30 | 1,840 | 1,934 | 1,840 | 1,910 | 205,000 |
| 2009/10/29 | 1,800 | 1,816 | 1,753 | 1,816 | 124,900 |
| 2009/10/28 | 1,869 | 1,925 | 1,843 | 1,864 | 276,100 |
| 2009/10/27 | 1,865 | 1,885 | 1,812 | 1,839 | 156,900 |
| 2009/10/26 | 1,831 | 1,896 | 1,825 | 1,895 | 140,100 |
| 2009/10/23 | 1,902 | 1,928 | 1,835 | 1,845 | 126,300 |
| 2009/10/22 | 1,846 | 1,875 | 1,791 | 1,875 | 198,400 |
| 2009/10/21 | 1,829 | 1,900 | 1,804 | 1,879 | 173,900 |
| 2009/10/20 | 1,810 | 1,865 | 1,777 | 1,858 | 228,400 |
| 2009/10/19 | 1,790 | 1,818 | 1,739 | 1,798 | 210,400 |
| 2009/10/16 | 1,740 | 1,788 | 1,729 | 1,788 | 219,500 |
| 2009/10/15 | 1,715 | 1,728 | 1,699 | 1,713 | 123,300 |
| 2009/10/14 | 1,715 | 1,718 | 1,665 | 1,686 | 168,800 |
| 2009/10/13 | 1,700 | 1,730 | 1,690 | 1,715 | 199,500 |
| 2009/10/09 | 1,724 | 1,740 | 1,693 | 1,699 | 187,900 |
| 2009/10/08 | 1,670 | 1,768 | 1,670 | 1,748 | 158,200 |
| 2009/10/07 | 1,642 | 1,727 | 1,612 | 1,725 | 242,800 |
| 2009/10/06 | 1,616 | 1,654 | 1,575 | 1,640 | 178,800 |
| 2009/10/05 | 1,579 | 1,640 | 1,565 | 1,633 | 353,200 |
| 2009/10/02 | 1,600 | 1,600 | 1,521 | 1,549 | 264,200 |
| 2009/10/01 | 1,715 | 1,727 | 1,654 | 1,665 | 190,300 |
| 2009/09/30 | 1,664 | 1,723 | 1,635 | 1,718 | 219,500 |
| 2009/09/29 | 1,605 | 1,669 | 1,605 | 1,650 | 81,400 |
| 2009/09/28 | 1,631 | 1,631 | 1,566 | 1,605 | 152,000 |
| 2009/09/25 | 1,670 | 1,684 | 1,645 | 1,660 | 110,100 |
| 2009/09/24 | 1,744 | 1,744 | 1,658 | 1,694 | 312,700 |
| 2009/09/18 | 1,770 | 1,770 | 1,670 | 1,715 | 404,500 |
| 2009/09/17 | 1,620 | 1,714 | 1,620 | 1,701 | 367,700 |
| 2009/09/16 | 1,637 | 1,660 | 1,601 | 1,604 | 118,800 |
| 2009/09/15 | 1,667 | 1,667 | 1,631 | 1,631 | 60,900 |
| 2009/09/14 | 1,683 | 1,697 | 1,620 | 1,637 | 192,900 |
| 2009/09/11 | 1,779 | 1,779 | 1,741 | 1,743 | 94,900 |
| 2009/09/10 | 1,691 | 1,761 | 1,685 | 1,745 | 184,500 |
| 2009/09/09 | 1,770 | 1,770 | 1,700 | 1,721 | 106,000 |
| 2009/09/08 | 1,760 | 1,771 | 1,728 | 1,763 | 112,000 |
| 2009/09/07 | 1,697 | 1,744 | 1,669 | 1,735 | 100,500 |
| 2009/09/04 | 1,670 | 1,688 | 1,629 | 1,637 | 137,700 |
| 2009/09/03 | 1,701 | 1,714 | 1,673 | 1,679 | 98,500 |
| 2009/09/02 | 1,686 | 1,717 | 1,686 | 1,710 | 152,200 |
| 2009/09/01 | 1,690 | 1,753 | 1,688 | 1,746 | 222,800 |
| 2009/08/31 | 1,762 | 1,773 | 1,686 | 1,689 | 142,300 |
| 2009/08/28 | 1,790 | 1,792 | 1,724 | 1,732 | 187,400 |
| 2009/08/27 | 1,832 | 1,840 | 1,760 | 1,785 | 119,700 |
| 2009/08/26 | 1,851 | 1,852 | 1,831 | 1,845 | 107,600 |
| 2009/08/25 | 1,854 | 1,860 | 1,820 | 1,826 | 68,800 |
| 2009/08/24 | 1,855 | 1,897 | 1,836 | 1,871 | 92,000 |
| 2009/08/21 | 1,907 | 1,908 | 1,812 | 1,830 | 111,300 |
| 2009/08/20 | 1,850 | 1,908 | 1,825 | 1,907 | 142,000 |
| 2009/08/19 | 1,819 | 1,848 | 1,805 | 1,842 | 113,700 |
| 2009/08/18 | 1,800 | 1,839 | 1,782 | 1,819 | 79,400 |
| 2009/08/17 | 1,866 | 1,875 | 1,831 | 1,832 | 105,000 |
| 2009/08/14 | 1,851 | 1,868 | 1,841 | 1,867 | 52,900 |
| 2009/08/13 | 1,853 | 1,885 | 1,840 | 1,870 | 55,600 |
| 2009/08/12 | 1,846 | 1,868 | 1,826 | 1,832 | 99,200 |
| 2009/08/11 | 1,870 | 1,890 | 1,863 | 1,873 | 79,700 |
| 2009/08/10 | 1,890 | 1,908 | 1,833 | 1,847 | 163,200 |
| 2009/08/07 | 1,860 | 1,878 | 1,798 | 1,830 | 232,100 |
| 2009/08/06 | 1,901 | 1,941 | 1,829 | 1,850 | 283,800 |
| 2009/08/05 | 2,025 | 2,065 | 1,885 | 1,896 | 151,400 |
| 2009/08/04 | 2,135 | 2,150 | 1,981 | 2,045 | 105,900 |
| 2009/08/03 | 1,987 | 2,165 | 1,960 | 2,130 | 163,300 |
| 2009/07/31 | 1,900 | 1,916 | 1,858 | 1,873 | 114,100 |
| 2009/07/30 | 1,833 | 1,882 | 1,806 | 1,873 | 149,700 |
| 2009/07/29 | 1,746 | 1,820 | 1,726 | 1,784 | 87,100 |
| 2009/07/28 | 1,833 | 1,833 | 1,770 | 1,776 | 83,100 |
| 2009/07/27 | 1,750 | 1,830 | 1,747 | 1,796 | 108,100 |
| 2009/07/24 | 1,711 | 1,729 | 1,702 | 1,729 | 126,000 |
| 2009/07/23 | 1,727 | 1,743 | 1,680 | 1,693 | 103,700 |
| 2009/07/22 | 1,717 | 1,733 | 1,687 | 1,718 | 67,100 |
| 2009/07/21 | 1,699 | 1,710 | 1,669 | 1,703 | 121,800 |
| 2009/07/17 | 1,675 | 1,676 | 1,641 | 1,669 | 187,500 |
| 2009/07/16 | 1,640 | 1,655 | 1,621 | 1,641 | 105,300 |
| 2009/07/15 | 1,608 | 1,644 | 1,575 | 1,588 | 163,800 |
| 2009/07/14 | 1,608 | 1,660 | 1,580 | 1,657 | 137,800 |
| 2009/07/13 | 1,650 | 1,680 | 1,540 | 1,548 | 207,600 |
| 2009/07/10 | 1,667 | 1,667 | 1,625 | 1,643 | 159,100 |
| 2009/07/09 | 1,656 | 1,656 | 1,560 | 1,577 | 105,800 |
| 2009/07/08 | 1,680 | 1,680 | 1,590 | 1,626 | 158,100 |
| 2009/07/07 | 1,661 | 1,710 | 1,650 | 1,681 | 155,200 |
| 2009/07/06 | 1,666 | 1,690 | 1,630 | 1,642 | 67,200 |
| 2009/07/03 | 1,619 | 1,733 | 1,599 | 1,696 | 200,200 |
| 2009/07/02 | 1,612 | 1,640 | 1,600 | 1,624 | 235,200 |
| 2009/07/01 | 1,506 | 1,625 | 1,500 | 1,585 | 236,100 |
| 2009/06/30 | 1,488 | 1,505 | 1,465 | 1,496 | 108,900 |
| 2009/06/29 | 1,484 | 1,498 | 1,426 | 1,440 | 104,700 |
| 2009/06/26 | 1,420 | 1,497 | 1,414 | 1,484 | 198,900 |
| 2009/06/25 | 1,384 | 1,430 | 1,368 | 1,415 | 91,000 |
| 2009/06/24 | 1,336 | 1,350 | 1,308 | 1,333 | 224,500 |
| 2009/06/23 | 1,379 | 1,390 | 1,328 | 1,335 | 154,100 |
| 2009/06/22 | 1,356 | 1,449 | 1,351 | 1,439 | 162,700 |
| 2009/06/19 | 1,357 | 1,384 | 1,348 | 1,356 | 165,500 |
| 2009/06/18 | 1,341 | 1,360 | 1,310 | 1,335 | 152,900 |
| 2009/06/17 | 1,385 | 1,428 | 1,339 | 1,381 | 166,400 |
| 2009/06/16 | 1,399 | 1,413 | 1,350 | 1,363 | 184,400 |
| 2009/06/15 | 1,500 | 1,508 | 1,462 | 1,478 | 85,200 |
| 2009/06/12 | 1,496 | 1,539 | 1,495 | 1,505 | 135,500 |
| 2009/06/11 | 1,550 | 1,550 | 1,505 | 1,526 | 119,800 |
| 2009/06/10 | 1,530 | 1,547 | 1,497 | 1,521 | 139,000 |
| 2009/06/09 | 1,579 | 1,598 | 1,522 | 1,530 | 146,700 |
| 2009/06/08 | 1,527 | 1,560 | 1,520 | 1,549 | 124,800 |
| 2009/06/05 | 1,546 | 1,549 | 1,503 | 1,513 | 71,300 |
| 2009/06/04 | 1,554 | 1,590 | 1,492 | 1,496 | 195,800 |
| 2009/06/03 | 1,543 | 1,614 | 1,543 | 1,593 | 290,500 |
| 2009/06/02 | 1,473 | 1,513 | 1,442 | 1,513 | 121,800 |
| 2009/06/01 | 1,378 | 1,429 | 1,378 | 1,407 | 113,700 |
| 2009/05/29 | 1,420 | 1,465 | 1,400 | 1,436 | 163,100 |
| 2009/05/28 | 1,329 | 1,428 | 1,329 | 1,423 | 134,900 |
| 2009/05/27 | 1,371 | 1,410 | 1,340 | 1,344 | 162,900 |
| 2009/05/26 | 1,343 | 1,358 | 1,315 | 1,336 | 102,200 |
| 2009/05/25 | 1,360 | 1,377 | 1,323 | 1,342 | 120,500 |
| 2009/05/22 | 1,383 | 1,403 | 1,314 | 1,345 | 399,600 |
| 2009/05/21 | 1,390 | 1,461 | 1,350 | 1,443 | 235,100 |
| 2009/05/20 | 1,400 | 1,432 | 1,365 | 1,389 | 98,000 |
| 2009/05/19 | 1,345 | 1,390 | 1,328 | 1,387 | 145,800 |
| 2009/05/18 | 1,300 | 1,320 | 1,260 | 1,281 | 78,100 |
| 2009/05/15 | 1,310 | 1,389 | 1,270 | 1,343 | 274,800 |
| 2009/05/14 | 1,299 | 1,300 | 1,251 | 1,275 | 298,600 |
| 2009/05/13 | 1,245 | 1,255 | 1,183 | 1,207 | 94,500 |
| 2009/05/12 | 1,247 | 1,264 | 1,230 | 1,246 | 158,200 |
| 2009/05/11 | 1,290 | 1,316 | 1,265 | 1,266 | 169,400 |
| 2009/05/08 | 1,320 | 1,324 | 1,265 | 1,290 | 170,800 |
| 2009/05/07 | 1,300 | 1,324 | 1,290 | 1,322 | 213,200 |
| 2009/05/01 | 1,240 | 1,273 | 1,228 | 1,260 | 93,000 |
| 2009/04/30 | 1,217 | 1,273 | 1,217 | 1,240 | 220,600 |
| 2009/04/28 | 1,172 | 1,226 | 1,163 | 1,177 | 132,000 |
| 2009/04/27 | 1,185 | 1,209 | 1,134 | 1,152 | 164,300 |
| 2009/04/24 | 1,207 | 1,250 | 1,191 | 1,205 | 150,500 |
| 2009/04/23 | 1,245 | 1,249 | 1,202 | 1,227 | 97,400 |
| 2009/04/22 | 1,210 | 1,248 | 1,210 | 1,238 | 245,400 |
| 2009/04/21 | 1,221 | 1,235 | 1,150 | 1,213 | 96,600 |
| 2009/04/20 | 1,199 | 1,247 | 1,179 | 1,241 | 91,300 |
| 2009/04/17 | 1,122 | 1,164 | 1,113 | 1,156 | 146,900 |
| 2009/04/16 | 1,193 | 1,237 | 1,103 | 1,107 | 270,100 |
| 2009/04/15 | 1,233 | 1,233 | 1,180 | 1,182 | 106,900 |
| 2009/04/14 | 1,300 | 1,323 | 1,265 | 1,277 | 93,400 |
| 2009/04/13 | 1,269 | 1,324 | 1,263 | 1,315 | 104,500 |
| 2009/04/10 | 1,272 | 1,288 | 1,262 | 1,281 | 127,200 |
| 2009/04/09 | 1,184 | 1,227 | 1,173 | 1,212 | 205,100 |
| 2009/04/08 | 1,223 | 1,246 | 1,175 | 1,184 | 211,900 |
| 2009/04/07 | 1,226 | 1,269 | 1,178 | 1,183 | 243,700 |
| 2009/04/06 | 1,227 | 1,314 | 1,221 | 1,266 | 178,900 |
| 2009/04/03 | 1,200 | 1,236 | 1,180 | 1,207 | 201,700 |
| 2009/04/02 | 1,026 | 1,127 | 1,018 | 1,090 | 218,500 |
| 2009/04/01 | 970 | 1,013 | 961 | 1,013 | 198,900 |
| 2009/03/31 | 990 | 1,040 | 974 | 1,000 | 136,200 |
| 2009/03/30 | 1,006 | 1,022 | 977 | 995 | 106,100 |
| 2009/03/27 | 1,025 | 1,050 | 1,008 | 1,026 | 100,600 |
| 2009/03/26 | 975 | 1,005 | 940 | 995 | 115,000 |
| 2009/03/25 | 995 | 1,001 | 967 | 1,001 | 190,600 |
| 2009/03/24 | 921 | 979 | 921 | 975 | 177,400 |
| 2009/03/23 | 866 | 910 | 849 | 907 | 197,000 |
| 2009/03/19 | 867 | 877 | 831 | 876 | 175,400 |
| 2009/03/18 | 910 | 919 | 865 | 875 | 145,500 |
| 2009/03/17 | 895 | 909 | 881 | 900 | 137,600 |
| 2009/03/16 | 880 | 912 | 860 | 905 | 242,300 |
| 2009/03/13 | 844 | 875 | 844 | 860 | 288,800 |
| 2009/03/12 | 840 | 854 | 831 | 854 | 166,100 |
| 2009/03/11 | 860 | 863 | 819 | 841 | 301,600 |
| 2009/03/10 | 854 | 860 | 820 | 827 | 185,300 |
| 2009/03/09 | 915 | 936 | 879 | 881 | 113,100 |
| 2009/03/06 | 931 | 964 | 915 | 916 | 129,500 |
| 2009/03/05 | 964 | 1,003 | 956 | 956 | 99,200 |
| 2009/03/04 | 928 | 960 | 892 | 945 | 190,300 |
| 2009/03/03 | 916 | 961 | 908 | 958 | 86,600 |
| 2009/03/02 | 935 | 959 | 925 | 926 | 96,900 |
| 2009/02/27 | 951 | 963 | 921 | 960 | 82,300 |
| 2009/02/26 | 923 | 961 | 915 | 954 | 74,800 |
| 2009/02/25 | 945 | 946 | 900 | 943 | 136,800 |
| 2009/02/24 | 887 | 901 | 860 | 875 | 122,400 |
| 2009/02/23 | 930 | 934 | 880 | 923 | 102,000 |
| 2009/02/20 | 999 | 999 | 939 | 956 | 181,600 |
| 2009/02/19 | 935 | 1,000 | 921 | 1,000 | 157,600 |
| 2009/02/18 | 1,003 | 1,004 | 925 | 934 | 125,800 |
| 2009/02/17 | 1,010 | 1,045 | 997 | 1,023 | 125,100 |
| 2009/02/16 | 1,011 | 1,015 | 991 | 1,003 | 117,200 |
| 2009/02/13 | 981 | 1,020 | 966 | 1,010 | 129,500 |
| 2009/02/12 | 1,000 | 1,012 | 969 | 976 | 191,800 |
| 2009/02/10 | 965 | 1,020 | 946 | 990 | 138,200 |
| 2009/02/09 | 944 | 967 | 930 | 937 | 97,900 |
| 2009/02/06 | 923 | 952 | 923 | 945 | 95,600 |
| 2009/02/05 | 890 | 924 | 873 | 902 | 121,600 |
| 2009/02/04 | 880 | 930 | 879 | 930 | 84,300 |
| 2009/02/03 | 865 | 878 | 819 | 830 | 61,400 |
| 2009/02/02 | 872 | 895 | 851 | 865 | 66,300 |
| 2009/01/30 | 900 | 906 | 863 | 881 | 74,100 |
| 2009/01/29 | 890 | 906 | 885 | 906 | 96,200 |
| 2009/01/28 | 840 | 880 | 838 | 864 | 52,700 |
| 2009/01/27 | 812 | 879 | 812 | 870 | 123,300 |
| 2009/01/26 | 790 | 800 | 780 | 792 | 64,300 |
| 2009/01/23 | 781 | 804 | 756 | 769 | 148,700 |
| 2009/01/22 | 786 | 798 | 755 | 796 | 84,500 |
| 2009/01/21 | 811 | 824 | 780 | 782 | 110,300 |
| 2009/01/20 | 855 | 861 | 815 | 819 | 65,500 |
| 2009/01/19 | 870 | 880 | 857 | 857 | 103,100 |
| 2009/01/16 | 854 | 877 | 845 | 869 | 108,500 |
| 2009/01/15 | 865 | 889 | 825 | 884 | 194,100 |
| 2009/01/14 | 834 | 864 | 828 | 856 | 149,000 |
| 2009/01/13 | 829 | 844 | 803 | 804 | 185,500 |
| 2009/01/09 | 840 | 855 | 810 | 849 | 141,100 |
| 2009/01/08 | 890 | 893 | 801 | 801 | 257,400 |
| 2009/01/07 | 870 | 910 | 850 | 880 | 183,800 |
| 2009/01/06 | 815 | 824 | 797 | 810 | 135,700 |
| 2009/01/05 | 800 | 825 | 798 | 804 | 53,700 |