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
2010/12/30 2,055 2,055 2,008 2,021 42,000
2010/12/29 2,035 2,055 2,028 2,040 48,100
2010/12/28 2,063 2,078 2,045 2,052 57,300
2010/12/27 2,013 2,057 2,013 2,057 46,900
2010/12/24 2,010 2,032 2,010 2,012 72,100
2010/12/22 2,058 2,090 2,008 2,010 125,300
2010/12/21 2,045 2,067 1,980 2,053 178,900
2010/12/20 2,116 2,122 2,024 2,046 258,900
2010/12/17 2,130 2,148 2,089 2,115 200,000
2010/12/16 2,182 2,193 2,136 2,143 134,200
2010/12/15 2,179 2,193 2,158 2,193 58,700
2010/12/14 2,143 2,178 2,134 2,165 46,000
2010/12/13 2,101 2,155 2,088 2,153 57,600
2010/12/10 2,150 2,161 2,105 2,108 79,100
2010/12/09 2,160 2,172 2,100 2,140 76,800
2010/12/08 2,142 2,172 2,142 2,160 80,500
2010/12/07 2,165 2,169 2,117 2,168 57,200
2010/12/06 2,170 2,178 2,139 2,160 58,000
2010/12/03 2,123 2,145 2,110 2,116 50,400
2010/12/02 2,100 2,123 2,086 2,123 69,000
2010/12/01 2,071 2,093 2,040 2,078 76,500
2010/11/30 2,120 2,143 2,059 2,059 83,400
2010/11/29 2,102 2,179 2,102 2,130 58,600
2010/11/26 2,155 2,156 2,105 2,118 60,200
2010/11/25 2,139 2,175 2,117 2,156 91,500
2010/11/24 2,072 2,125 2,053 2,124 86,700
2010/11/22 2,115 2,127 2,091 2,103 84,200
2010/11/19 2,159 2,159 2,082 2,091 112,600
2010/11/18 2,130 2,136 2,108 2,133 145,600
2010/11/17 2,056 2,121 2,056 2,092 93,000
2010/11/16 2,086 2,088 2,048 2,061 81,400
2010/11/15 2,095 2,095 2,008 2,060 118,800
2010/11/12 2,057 2,094 2,032 2,050 134,000
2010/11/11 2,073 2,085 2,025 2,057 170,400
2010/11/10 2,050 2,104 2,032 2,095 134,000
2010/11/09 2,028 2,070 2,005 2,022 91,400
2010/11/08 1,988 2,057 1,976 2,054 126,100
2010/11/05 1,935 1,980 1,935 1,953 86,500
2010/11/04 1,891 1,934 1,889 1,896 46,900
2010/11/02 1,911 1,922 1,856 1,861 113,900
2010/11/01 1,911 2,000 1,900 1,950 196,600
2010/10/29 1,995 1,995 1,897 1,917 125,400
2010/10/28 2,004 2,040 1,956 1,980 114,600
2010/10/27 1,950 2,027 1,947 2,004 121,900
2010/10/26 1,924 1,948 1,906 1,924 125,600
2010/10/25 1,922 1,929 1,901 1,924 61,800
2010/10/22 1,933 1,937 1,906 1,931 45,400
2010/10/21 1,935 1,941 1,892 1,920 59,000
2010/10/20 1,924 1,946 1,906 1,934 68,100
2010/10/19 1,908 1,980 1,908 1,964 72,600
2010/10/18 1,902 1,950 1,881 1,908 70,700
2010/10/15 1,922 1,922 1,868 1,905 64,500
2010/10/14 1,900 1,955 1,896 1,913 160,300
2010/10/13 1,824 1,883 1,814 1,874 95,300
2010/10/12 1,862 1,890 1,806 1,818 70,900
2010/10/08 1,860 1,894 1,841 1,849 64,000
2010/10/07 1,922 1,935 1,857 1,885 64,500
2010/10/06 1,948 1,948 1,907 1,922 57,600
2010/10/05 1,903 1,937 1,883 1,913 85,700
2010/10/04 1,952 1,970 1,912 1,918 49,700
2010/10/01 1,971 1,971 1,930 1,934 90,600
2010/09/30 1,971 2,005 1,955 1,956 34,600
2010/09/29 1,959 2,006 1,948 1,993 54,900
2010/09/28 1,981 2,016 1,965 1,972 29,300
2010/09/27 1,959 1,996 1,943 1,996 45,700
2010/09/24 1,932 1,989 1,914 1,920 48,400
2010/09/22 2,031 2,031 1,965 1,972 62,100
2010/09/21 2,052 2,065 2,001 2,005 70,600
2010/09/17 2,018 2,068 2,004 2,053 40,100
2010/09/16 1,978 2,024 1,970 2,018 70,700
2010/09/15 1,945 1,979 1,914 1,967 61,200
2010/09/14 1,936 1,951 1,928 1,934 21,800
2010/09/13 1,961 1,985 1,941 1,948 56,500
2010/09/10 1,951 1,975 1,934 1,955 78,600
2010/09/09 1,900 1,935 1,890 1,910 65,300
2010/09/08 1,885 1,903 1,874 1,900 28,800
2010/09/07 1,990 1,990 1,932 1,953 49,400
2010/09/06 1,950 1,988 1,937 1,983 51,100
2010/09/03 1,887 1,933 1,847 1,897 48,100
2010/09/02 1,857 1,896 1,832 1,886 71,000
2010/09/01 1,821 1,835 1,792 1,807 84,800
2010/08/31 1,860 1,914 1,842 1,847 47,100
2010/08/30 1,900 1,945 1,890 1,900 107,200
2010/08/27 1,761 1,881 1,752 1,867 85,600
2010/08/26 1,730 1,787 1,716 1,787 114,200
2010/08/25 1,750 1,772 1,727 1,751 184,800
2010/08/24 1,795 1,810 1,772 1,780 82,700
2010/08/23 1,896 1,896 1,823 1,827 53,000
2010/08/20 1,933 1,934 1,890 1,900 62,300
2010/08/19 1,889 1,925 1,875 1,909 81,900
2010/08/18 1,860 1,888 1,846 1,869 64,500
2010/08/17 1,827 1,855 1,805 1,837 56,000
2010/08/16 1,812 1,812 1,769 1,801 40,700
2010/08/13 1,765 1,830 1,740 1,820 79,900
2010/08/12 1,686 1,759 1,686 1,754 66,300
2010/08/11 1,822 1,832 1,760 1,766 111,600
2010/08/10 1,869 1,880 1,847 1,862 38,300
2010/08/09 1,886 1,898 1,859 1,875 38,400
2010/08/06 1,875 1,943 1,875 1,926 60,900
2010/08/05 1,891 1,910 1,884 1,910 31,500
2010/08/04 1,911 1,920 1,843 1,864 113,200
2010/08/03 1,983 1,988 1,922 1,938 120,500
2010/08/02 1,910 2,055 1,888 2,010 226,500
2010/07/30 1,820 1,826 1,777 1,788 86,900
2010/07/29 1,822 1,847 1,810 1,824 97,400
2010/07/28 1,818 1,869 1,786 1,861 102,900
2010/07/27 1,755 1,802 1,755 1,799 79,800
2010/07/26 1,762 1,780 1,745 1,755 47,900
2010/07/23 1,753 1,785 1,722 1,756 123,500
2010/07/22 1,720 1,731 1,681 1,695 90,600
2010/07/21 1,791 1,791 1,749 1,753 72,500
2010/07/20 1,784 1,796 1,753 1,756 93,400
2010/07/16 1,823 1,826 1,771 1,784 98,500
2010/07/15 1,827 1,847 1,808 1,812 71,300
2010/07/14 1,835 1,880 1,824 1,857 107,100
2010/07/13 1,877 1,912 1,807 1,808 112,500
2010/07/12 1,865 1,929 1,859 1,879 176,100
2010/07/09 1,860 1,879 1,842 1,876 86,300
2010/07/08 1,840 1,853 1,810 1,829 77,900
2010/07/07 1,814 1,826 1,774 1,791 68,300
2010/07/06 1,786 1,818 1,761 1,814 110,200
2010/07/05 1,803 1,840 1,800 1,813 57,200
2010/07/02 1,810 1,864 1,810 1,819 69,700
2010/07/01 1,860 1,872 1,803 1,808 92,100
2010/06/30 1,913 1,946 1,884 1,890 93,700
2010/06/29 1,974 2,032 1,950 1,973 83,900
2010/06/28 1,979 2,034 1,971 1,994 53,700
2010/06/25 2,021 2,037 1,958 1,980 147,700
2010/06/24 2,155 2,155 2,066 2,087 68,100
2010/06/23 2,101 2,139 2,076 2,116 63,100
2010/06/22 2,112 2,154 2,112 2,144 73,800
2010/06/21 2,156 2,237 2,146 2,178 149,100
2010/06/18 2,121 2,121 2,022 2,106 135,300
2010/06/17 2,080 2,136 2,059 2,128 154,800
2010/06/16 2,003 2,062 2,000 2,054 104,900
2010/06/15 2,005 2,010 1,972 1,974 75,200
2010/06/14 1,919 1,980 1,917 1,972 70,700
2010/06/11 1,920 1,927 1,872 1,884 91,400
2010/06/10 1,887 1,889 1,822 1,884 65,000
2010/06/09 1,920 1,929 1,830 1,859 158,500
2010/06/08 1,931 1,967 1,924 1,932 105,100
2010/06/07 1,906 1,992 1,892 1,972 166,800
2010/06/04 1,955 1,955 1,914 1,946 124,300
2010/06/03 1,950 1,960 1,917 1,948 130,600
2010/06/02 1,942 1,951 1,888 1,900 113,400
2010/06/01 2,062 2,062 1,970 1,987 68,400
2010/05/31 1,966 2,032 1,946 2,012 115,100
2010/05/28 1,930 1,989 1,850 1,935 190,600
2010/05/27 1,850 1,946 1,825 1,926 115,500
2010/05/26 1,957 1,957 1,816 1,893 146,700
2010/05/25 1,956 1,974 1,879 1,897 78,900
2010/05/24 1,986 2,007 1,926 1,986 85,600
2010/05/21 1,986 1,986 1,922 1,965 89,000
2010/05/20 2,096 2,120 2,015 2,022 91,000
2010/05/19 2,080 2,147 2,028 2,138 89,700
2010/05/18 2,161 2,163 2,050 2,084 83,800
2010/05/17 2,186 2,214 2,103 2,112 112,500
2010/05/14 2,230 2,282 2,205 2,236 105,400
2010/05/13 2,252 2,300 2,184 2,283 141,700
2010/05/12 2,189 2,319 2,189 2,252 188,000
2010/05/11 2,224 2,233 2,155 2,158 110,200
2010/05/10 2,202 2,230 2,177 2,180 187,600
2010/05/07 2,240 2,299 2,195 2,202 233,000
2010/05/06 2,246 2,350 2,235 2,335 254,900
2010/04/30 2,210 2,414 2,201 2,346 305,600
2010/04/28 2,050 2,147 2,042 2,110 216,900
2010/04/27 2,134 2,177 2,080 2,141 343,500
2010/04/26 2,155 2,210 2,138 2,184 219,500
2010/04/23 2,099 2,113 2,066 2,105 126,200
2010/04/22 2,041 2,091 2,030 2,081 208,100
2010/04/21 2,100 2,100 2,042 2,051 182,300
2010/04/20 2,010 2,073 1,998 2,052 174,400
2010/04/19 1,960 2,035 1,960 1,990 186,400
2010/04/16 1,955 2,020 1,933 2,010 278,300
2010/04/15 1,960 1,961 1,919 1,928 91,500
2010/04/14 1,882 1,955 1,860 1,949 201,800
2010/04/13 1,881 1,883 1,819 1,842 168,000
2010/04/12 1,930 1,940 1,882 1,895 113,200
2010/04/09 1,902 1,928 1,902 1,913 79,200
2010/04/08 1,961 1,971 1,905 1,907 129,600
2010/04/07 1,990 1,995 1,967 1,973 45,700
2010/04/06 2,050 2,050 1,963 1,977 86,200
2010/04/05 1,952 2,031 1,952 2,024 110,500
2010/04/02 2,000 2,000 1,945 1,949 82,000
2010/04/01 1,965 1,996 1,958 1,991 48,100
2010/03/31 1,979 1,993 1,972 1,991 34,400
2010/03/30 1,985 1,994 1,955 1,994 50,500
2010/03/29 1,926 1,997 1,918 1,985 62,000
2010/03/26 1,879 1,929 1,861 1,926 111,200
2010/03/25 1,880 1,898 1,844 1,864 101,400
2010/03/24 1,896 1,908 1,861 1,873 149,700
2010/03/23 1,921 1,927 1,891 1,910 90,100
2010/03/19 1,932 1,976 1,921 1,935 79,700
2010/03/18 1,913 1,961 1,913 1,953 81,400
2010/03/17 1,929 1,929 1,900 1,913 41,900
2010/03/16 1,919 1,930 1,893 1,921 66,600
2010/03/15 1,928 1,928 1,888 1,918 61,200
2010/03/12 1,870 1,903 1,862 1,899 72,700
2010/03/11 1,889 1,890 1,851 1,875 127,200
2010/03/10 1,852 1,878 1,846 1,859 86,700
2010/03/09 1,890 1,890 1,852 1,884 141,900
2010/03/08 1,850 1,875 1,830 1,872 157,800
2010/03/05 1,750 1,800 1,740 1,795 133,000
2010/03/04 1,717 1,728 1,703 1,710 56,600
2010/03/03 1,736 1,736 1,691 1,708 87,800
2010/03/02 1,711 1,718 1,683 1,700 78,700
2010/03/01 1,731 1,731 1,699 1,709 80,400
2010/02/26 1,690 1,720 1,683 1,691 118,400
2010/02/25 1,750 1,750 1,715 1,730 78,700
2010/02/24 1,755 1,757 1,710 1,737 88,900
2010/02/23 1,802 1,818 1,744 1,765 343,300
2010/02/22 1,822 1,866 1,822 1,842 83,500
2010/02/19 1,896 1,899 1,807 1,815 112,300
2010/02/18 1,879 1,899 1,866 1,896 95,300
2010/02/17 1,908 1,908 1,854 1,884 77,700
2010/02/16 1,910 1,930 1,843 1,869 88,200
2010/02/15 1,905 1,923 1,870 1,909 105,300
2010/02/12 1,875 1,879 1,820 1,874 105,000
2010/02/10 1,900 1,900 1,841 1,841 68,600
2010/02/09 1,825 1,845 1,805 1,832 140,800
2010/02/08 1,840 1,883 1,840 1,865 105,500
2010/02/05 1,875 1,900 1,836 1,862 141,800
2010/02/04 1,910 1,953 1,895 1,949 142,700
2010/02/03 1,920 1,946 1,865 1,940 182,300
2010/02/02 1,863 1,916 1,841 1,906 161,300
2010/02/01 1,900 1,900 1,802 1,823 215,400
2010/01/29 1,948 2,009 1,909 2,000 129,000
2010/01/28 1,887 1,940 1,855 1,940 132,800
2010/01/27 1,940 1,970 1,872 1,886 166,300
2010/01/26 1,970 2,019 1,962 1,964 164,700
2010/01/25 1,970 1,991 1,953 1,960 106,000
2010/01/22 2,001 2,040 1,965 2,012 174,400
2010/01/21 2,022 2,100 2,002 2,075 94,900
2010/01/20 2,050 2,050 2,030 2,045 74,400
2010/01/19 2,040 2,040 2,012 2,026 52,100
2010/01/18 2,007 2,040 1,986 2,033 74,800
2010/01/15 2,055 2,055 2,008 2,013 83,800
2010/01/14 1,994 2,072 1,973 2,059 121,900
2010/01/13 2,000 2,038 1,990 2,010 93,200
2010/01/12 2,001 2,053 1,989 2,050 81,200
2010/01/08 1,962 2,030 1,962 2,001 98,500
2010/01/07 2,033 2,048 1,977 1,982 96,800
2010/01/06 2,100 2,100 2,011 2,030 141,200
2010/01/05 2,120 2,123 2,061 2,065 108,600
2010/01/04 2,150 2,150 2,110 2,118 77,200

このページの先頭へ