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 |
---|---|---|---|---|---|
2011/12/30 | 1,620 | 1,667 | 1,620 | 1,664 | 41,500 |
2011/12/29 | 1,619 | 1,620 | 1,592 | 1,614 | 34,300 |
2011/12/28 | 1,627 | 1,627 | 1,609 | 1,621 | 32,300 |
2011/12/27 | 1,611 | 1,628 | 1,611 | 1,627 | 19,100 |
2011/12/26 | 1,643 | 1,643 | 1,613 | 1,630 | 64,400 |
2011/12/22 | 1,623 | 1,638 | 1,617 | 1,627 | 49,400 |
2011/12/21 | 1,653 | 1,663 | 1,646 | 1,653 | 55,300 |
2011/12/20 | 1,629 | 1,651 | 1,604 | 1,627 | 79,000 |
2011/12/19 | 1,594 | 1,612 | 1,562 | 1,606 | 104,300 |
2011/12/16 | 1,652 | 1,652 | 1,602 | 1,608 | 73,300 |
2011/12/15 | 1,623 | 1,654 | 1,608 | 1,612 | 91,300 |
2011/12/14 | 1,653 | 1,683 | 1,636 | 1,663 | 100,200 |
2011/12/13 | 1,675 | 1,699 | 1,652 | 1,690 | 245,300 |
2011/12/12 | 1,729 | 1,756 | 1,719 | 1,737 | 48,300 |
2011/12/09 | 1,715 | 1,720 | 1,693 | 1,703 | 68,000 |
2011/12/08 | 1,731 | 1,732 | 1,706 | 1,713 | 54,500 |
2011/12/07 | 1,710 | 1,747 | 1,710 | 1,744 | 51,000 |
2011/12/06 | 1,747 | 1,753 | 1,701 | 1,706 | 49,700 |
2011/12/05 | 1,820 | 1,820 | 1,755 | 1,760 | 75,400 |
2011/12/02 | 1,755 | 1,785 | 1,738 | 1,768 | 97,700 |
2011/12/01 | 1,743 | 1,764 | 1,718 | 1,744 | 130,800 |
2011/11/30 | 1,648 | 1,689 | 1,636 | 1,687 | 68,600 |
2011/11/29 | 1,636 | 1,672 | 1,629 | 1,671 | 39,700 |
2011/11/28 | 1,600 | 1,637 | 1,600 | 1,616 | 53,000 |
2011/11/25 | 1,573 | 1,611 | 1,566 | 1,594 | 50,500 |
2011/11/24 | 1,584 | 1,601 | 1,561 | 1,578 | 61,700 |
2011/11/22 | 1,561 | 1,638 | 1,561 | 1,626 | 40,500 |
2011/11/21 | 1,657 | 1,659 | 1,590 | 1,596 | 38,500 |
2011/11/18 | 1,604 | 1,643 | 1,604 | 1,638 | 49,500 |
2011/11/17 | 1,613 | 1,652 | 1,596 | 1,644 | 57,100 |
2011/11/16 | 1,679 | 1,686 | 1,631 | 1,634 | 36,100 |
2011/11/15 | 1,692 | 1,697 | 1,672 | 1,686 | 30,200 |
2011/11/14 | 1,704 | 1,716 | 1,677 | 1,691 | 43,300 |
2011/11/11 | 1,691 | 1,714 | 1,652 | 1,700 | 73,900 |
2011/11/10 | 1,715 | 1,720 | 1,671 | 1,691 | 68,000 |
2011/11/09 | 1,749 | 1,766 | 1,733 | 1,757 | 79,700 |
2011/11/08 | 1,790 | 1,811 | 1,745 | 1,749 | 79,800 |
2011/11/07 | 1,821 | 1,821 | 1,750 | 1,805 | 130,300 |
2011/11/04 | 1,784 | 1,830 | 1,773 | 1,822 | 127,600 |
2011/11/02 | 1,791 | 1,796 | 1,754 | 1,783 | 74,700 |
2011/11/01 | 1,841 | 1,846 | 1,816 | 1,828 | 141,200 |
2011/10/31 | 1,876 | 1,931 | 1,858 | 1,890 | 120,300 |
2011/10/28 | 2,001 | 2,007 | 1,866 | 1,875 | 225,100 |
2011/10/27 | 1,875 | 1,916 | 1,846 | 1,902 | 109,800 |
2011/10/26 | 1,839 | 1,880 | 1,805 | 1,857 | 95,300 |
2011/10/25 | 1,840 | 1,849 | 1,801 | 1,812 | 113,500 |
2011/10/24 | 1,812 | 1,843 | 1,812 | 1,836 | 89,300 |
2011/10/21 | 1,797 | 1,824 | 1,792 | 1,805 | 80,000 |
2011/10/20 | 1,837 | 1,837 | 1,784 | 1,812 | 77,100 |
2011/10/19 | 1,830 | 1,854 | 1,801 | 1,837 | 111,700 |
2011/10/18 | 1,811 | 1,815 | 1,774 | 1,781 | 94,300 |
2011/10/17 | 1,803 | 1,850 | 1,794 | 1,840 | 63,100 |
2011/10/14 | 1,786 | 1,808 | 1,761 | 1,777 | 51,100 |
2011/10/13 | 1,803 | 1,837 | 1,802 | 1,819 | 143,000 |
2011/10/12 | 1,803 | 1,821 | 1,782 | 1,802 | 82,300 |
2011/10/11 | 1,848 | 1,848 | 1,815 | 1,827 | 91,700 |
2011/10/07 | 1,764 | 1,801 | 1,733 | 1,733 | 136,600 |
2011/10/06 | 1,760 | 1,802 | 1,733 | 1,745 | 83,400 |
2011/10/05 | 1,840 | 1,840 | 1,740 | 1,746 | 116,200 |
2011/10/04 | 1,838 | 1,839 | 1,759 | 1,779 | 132,900 |
2011/10/03 | 1,871 | 1,871 | 1,793 | 1,847 | 129,700 |
2011/09/30 | 1,875 | 1,889 | 1,810 | 1,877 | 120,700 |
2011/09/29 | 1,843 | 1,871 | 1,812 | 1,867 | 136,000 |
2011/09/28 | 1,803 | 1,838 | 1,793 | 1,829 | 126,600 |
2011/09/27 | 1,775 | 1,788 | 1,740 | 1,780 | 104,700 |
2011/09/26 | 1,763 | 1,769 | 1,690 | 1,713 | 211,800 |
2011/09/22 | 1,840 | 1,845 | 1,802 | 1,828 | 109,400 |
2011/09/21 | 1,865 | 1,869 | 1,832 | 1,839 | 78,600 |
2011/09/20 | 1,866 | 1,879 | 1,813 | 1,848 | 113,900 |
2011/09/16 | 1,789 | 1,869 | 1,783 | 1,865 | 141,500 |
2011/09/15 | 1,736 | 1,816 | 1,730 | 1,813 | 186,400 |
2011/09/14 | 1,842 | 1,879 | 1,796 | 1,801 | 68,800 |
2011/09/13 | 1,823 | 1,864 | 1,804 | 1,843 | 45,600 |
2011/09/12 | 1,746 | 1,841 | 1,745 | 1,806 | 158,200 |
2011/09/09 | 1,834 | 1,835 | 1,776 | 1,786 | 96,200 |
2011/09/08 | 1,872 | 1,872 | 1,783 | 1,808 | 91,000 |
2011/09/07 | 1,780 | 1,816 | 1,777 | 1,797 | 72,400 |
2011/09/06 | 1,805 | 1,828 | 1,728 | 1,740 | 94,700 |
2011/09/05 | 1,841 | 1,844 | 1,795 | 1,804 | 43,500 |
2011/09/02 | 1,867 | 1,898 | 1,840 | 1,861 | 72,700 |
2011/09/01 | 1,870 | 1,891 | 1,860 | 1,879 | 36,600 |
2011/08/31 | 1,861 | 1,878 | 1,814 | 1,850 | 95,400 |
2011/08/30 | 1,864 | 1,870 | 1,833 | 1,845 | 34,100 |
2011/08/29 | 1,810 | 1,855 | 1,792 | 1,814 | 57,200 |
2011/08/26 | 1,772 | 1,820 | 1,761 | 1,811 | 106,100 |
2011/08/25 | 1,757 | 1,820 | 1,755 | 1,778 | 71,800 |
2011/08/24 | 1,760 | 1,794 | 1,708 | 1,717 | 87,300 |
2011/08/23 | 1,709 | 1,775 | 1,680 | 1,733 | 117,900 |
2011/08/22 | 1,758 | 1,782 | 1,667 | 1,675 | 125,200 |
2011/08/19 | 1,790 | 1,812 | 1,771 | 1,782 | 54,400 |
2011/08/18 | 1,885 | 1,885 | 1,819 | 1,838 | 87,700 |
2011/08/17 | 1,902 | 1,930 | 1,875 | 1,906 | 49,700 |
2011/08/16 | 1,909 | 1,937 | 1,903 | 1,935 | 55,800 |
2011/08/15 | 1,921 | 1,930 | 1,890 | 1,909 | 48,000 |
2011/08/12 | 1,959 | 1,964 | 1,888 | 1,896 | 70,100 |
2011/08/11 | 1,950 | 1,984 | 1,912 | 1,924 | 122,300 |
2011/08/10 | 1,996 | 2,007 | 1,965 | 1,974 | 171,500 |
2011/08/09 | 1,884 | 1,941 | 1,860 | 1,937 | 160,500 |
2011/08/08 | 2,000 | 2,027 | 1,961 | 1,983 | 61,900 |
2011/08/05 | 2,030 | 2,050 | 2,017 | 2,035 | 115,100 |
2011/08/04 | 2,136 | 2,145 | 2,094 | 2,104 | 101,600 |
2011/08/03 | 2,141 | 2,175 | 2,124 | 2,149 | 124,100 |
2011/08/02 | 2,180 | 2,321 | 2,174 | 2,191 | 340,800 |
2011/08/01 | 2,103 | 2,183 | 2,100 | 2,158 | 118,700 |
2011/07/29 | 2,119 | 2,120 | 2,093 | 2,098 | 62,500 |
2011/07/28 | 2,141 | 2,154 | 2,116 | 2,138 | 124,400 |
2011/07/27 | 2,150 | 2,169 | 2,139 | 2,150 | 72,700 |
2011/07/26 | 2,161 | 2,203 | 2,161 | 2,173 | 122,400 |
2011/07/25 | 2,145 | 2,164 | 2,130 | 2,160 | 89,500 |
2011/07/22 | 2,144 | 2,158 | 2,126 | 2,151 | 197,900 |
2011/07/21 | 2,147 | 2,163 | 2,125 | 2,142 | 159,800 |
2011/07/20 | 2,155 | 2,172 | 2,143 | 2,152 | 101,100 |
2011/07/19 | 2,130 | 2,159 | 2,116 | 2,145 | 84,100 |
2011/07/15 | 2,152 | 2,169 | 2,139 | 2,158 | 75,700 |
2011/07/14 | 2,163 | 2,186 | 2,144 | 2,172 | 48,800 |
2011/07/13 | 2,130 | 2,178 | 2,130 | 2,162 | 43,600 |
2011/07/12 | 2,153 | 2,165 | 2,130 | 2,144 | 86,800 |
2011/07/11 | 2,178 | 2,204 | 2,175 | 2,185 | 81,700 |
2011/07/08 | 2,207 | 2,213 | 2,172 | 2,175 | 116,000 |
2011/07/07 | 2,188 | 2,205 | 2,165 | 2,172 | 112,700 |
2011/07/06 | 2,167 | 2,193 | 2,143 | 2,188 | 114,500 |
2011/07/05 | 2,141 | 2,186 | 2,141 | 2,156 | 170,000 |
2011/07/04 | 2,180 | 2,180 | 2,130 | 2,142 | 61,300 |
2011/07/01 | 2,124 | 2,160 | 2,119 | 2,130 | 117,700 |
2011/06/30 | 2,095 | 2,114 | 2,086 | 2,114 | 147,800 |
2011/06/29 | 2,075 | 2,090 | 2,055 | 2,082 | 81,800 |
2011/06/28 | 2,060 | 2,063 | 2,039 | 2,056 | 128,700 |
2011/06/27 | 2,005 | 2,050 | 2,000 | 2,030 | 185,200 |
2011/06/24 | 1,979 | 2,001 | 1,966 | 1,994 | 120,700 |
2011/06/23 | 1,973 | 1,998 | 1,960 | 1,979 | 83,700 |
2011/06/22 | 1,945 | 1,976 | 1,941 | 1,968 | 97,100 |
2011/06/21 | 1,920 | 1,945 | 1,910 | 1,939 | 98,200 |
2011/06/20 | 1,950 | 1,950 | 1,910 | 1,923 | 58,500 |
2011/06/17 | 1,943 | 1,955 | 1,904 | 1,928 | 81,900 |
2011/06/16 | 1,933 | 1,955 | 1,933 | 1,952 | 94,700 |
2011/06/15 | 1,942 | 1,955 | 1,895 | 1,950 | 64,700 |
2011/06/14 | 1,895 | 1,931 | 1,888 | 1,913 | 60,600 |
2011/06/13 | 1,902 | 1,921 | 1,887 | 1,896 | 52,400 |
2011/06/10 | 1,923 | 1,949 | 1,923 | 1,937 | 68,500 |
2011/06/09 | 1,930 | 1,930 | 1,881 | 1,923 | 101,800 |
2011/06/08 | 1,902 | 1,936 | 1,887 | 1,931 | 83,600 |
2011/06/07 | 1,874 | 1,921 | 1,862 | 1,917 | 94,500 |
2011/06/06 | 1,909 | 1,910 | 1,880 | 1,902 | 45,700 |
2011/06/03 | 1,952 | 1,959 | 1,900 | 1,907 | 69,100 |
2011/06/02 | 1,938 | 1,970 | 1,925 | 1,953 | 44,500 |
2011/06/01 | 2,004 | 2,004 | 1,958 | 1,978 | 98,400 |
2011/05/31 | 1,960 | 2,015 | 1,960 | 1,993 | 117,100 |
2011/05/30 | 1,959 | 1,998 | 1,944 | 1,979 | 174,500 |
2011/05/27 | 1,928 | 1,935 | 1,891 | 1,921 | 131,500 |
2011/05/26 | 1,877 | 1,923 | 1,877 | 1,920 | 61,000 |
2011/05/25 | 1,890 | 1,907 | 1,867 | 1,878 | 143,900 |
2011/05/24 | 1,887 | 1,950 | 1,874 | 1,905 | 132,200 |
2011/05/23 | 1,916 | 1,930 | 1,886 | 1,916 | 107,500 |
2011/05/20 | 1,975 | 1,975 | 1,920 | 1,920 | 69,100 |
2011/05/19 | 1,957 | 1,962 | 1,915 | 1,940 | 48,800 |
2011/05/18 | 1,899 | 1,939 | 1,886 | 1,928 | 60,700 |
2011/05/17 | 1,893 | 1,923 | 1,867 | 1,899 | 91,700 |
2011/05/16 | 1,982 | 1,982 | 1,903 | 1,910 | 70,700 |
2011/05/13 | 1,996 | 2,002 | 1,927 | 1,970 | 141,800 |
2011/05/12 | 1,947 | 2,010 | 1,947 | 1,984 | 126,900 |
2011/05/11 | 1,951 | 1,971 | 1,925 | 1,947 | 99,300 |
2011/05/10 | 1,932 | 1,972 | 1,913 | 1,948 | 56,200 |
2011/05/09 | 2,010 | 2,010 | 1,931 | 1,947 | 57,600 |
2011/05/06 | 2,000 | 2,008 | 1,983 | 1,984 | 68,000 |
2011/05/02 | 2,000 | 2,040 | 1,988 | 2,029 | 135,800 |
2011/04/28 | 1,901 | 1,965 | 1,901 | 1,941 | 75,000 |
2011/04/27 | 1,904 | 1,945 | 1,904 | 1,918 | 43,400 |
2011/04/26 | 1,906 | 1,915 | 1,888 | 1,903 | 56,000 |
2011/04/25 | 1,970 | 1,970 | 1,908 | 1,912 | 44,200 |
2011/04/22 | 1,881 | 1,961 | 1,876 | 1,944 | 82,300 |
2011/04/21 | 1,888 | 1,908 | 1,870 | 1,895 | 105,200 |
2011/04/20 | 1,900 | 1,904 | 1,866 | 1,879 | 137,900 |
2011/04/19 | 1,948 | 1,948 | 1,880 | 1,906 | 141,600 |
2011/04/18 | 1,923 | 1,945 | 1,883 | 1,908 | 43,900 |
2011/04/15 | 1,936 | 1,944 | 1,902 | 1,902 | 51,200 |
2011/04/14 | 1,900 | 1,948 | 1,880 | 1,936 | 117,900 |
2011/04/13 | 1,849 | 1,887 | 1,840 | 1,875 | 52,200 |
2011/04/12 | 1,835 | 1,860 | 1,820 | 1,843 | 91,000 |
2011/04/11 | 1,850 | 1,883 | 1,847 | 1,868 | 57,300 |
2011/04/08 | 1,834 | 1,856 | 1,824 | 1,846 | 58,800 |
2011/04/07 | 1,860 | 1,867 | 1,825 | 1,854 | 84,000 |
2011/04/06 | 1,864 | 1,867 | 1,825 | 1,836 | 58,000 |
2011/04/05 | 1,949 | 1,949 | 1,833 | 1,864 | 93,700 |
2011/04/04 | 2,010 | 2,010 | 1,901 | 1,909 | 111,900 |
2011/04/01 | 1,989 | 2,008 | 1,956 | 1,970 | 127,900 |
2011/03/31 | 1,993 | 1,993 | 1,942 | 1,978 | 84,800 |
2011/03/30 | 1,934 | 2,008 | 1,917 | 2,003 | 152,900 |
2011/03/29 | 1,879 | 1,904 | 1,874 | 1,903 | 87,900 |
2011/03/28 | 1,890 | 1,912 | 1,870 | 1,906 | 117,100 |
2011/03/25 | 1,900 | 1,900 | 1,855 | 1,873 | 114,900 |
2011/03/24 | 1,872 | 1,915 | 1,831 | 1,839 | 133,200 |
2011/03/23 | 1,900 | 1,908 | 1,859 | 1,869 | 134,300 |
2011/03/22 | 1,890 | 1,911 | 1,859 | 1,899 | 236,800 |
2011/03/18 | 1,765 | 1,847 | 1,746 | 1,780 | 290,500 |
2011/03/17 | 1,700 | 1,805 | 1,630 | 1,789 | 205,100 |
2011/03/16 | 1,658 | 1,767 | 1,615 | 1,750 | 295,500 |
2011/03/15 | 1,658 | 1,673 | 1,471 | 1,618 | 335,900 |
2011/03/14 | 1,683 | 1,839 | 1,683 | 1,778 | 211,700 |
2011/03/11 | 2,025 | 2,043 | 2,002 | 2,013 | 133,000 |
2011/03/10 | 2,051 | 2,075 | 2,025 | 2,063 | 88,200 |
2011/03/09 | 2,063 | 2,092 | 2,063 | 2,070 | 56,800 |
2011/03/08 | 2,066 | 2,080 | 2,055 | 2,059 | 75,200 |
2011/03/07 | 2,098 | 2,099 | 2,066 | 2,075 | 107,200 |
2011/03/04 | 2,131 | 2,146 | 2,111 | 2,120 | 47,100 |
2011/03/03 | 2,120 | 2,125 | 2,093 | 2,114 | 74,400 |
2011/03/02 | 2,133 | 2,135 | 2,096 | 2,098 | 102,600 |
2011/03/01 | 2,145 | 2,177 | 2,140 | 2,170 | 96,400 |
2011/02/28 | 2,120 | 2,164 | 2,091 | 2,157 | 134,400 |
2011/02/25 | 2,142 | 2,155 | 2,100 | 2,143 | 232,400 |
2011/02/24 | 2,170 | 2,178 | 2,125 | 2,137 | 177,500 |
2011/02/23 | 2,150 | 2,238 | 2,150 | 2,180 | 203,900 |
2011/02/22 | 2,200 | 2,235 | 2,178 | 2,179 | 154,600 |
2011/02/21 | 2,218 | 2,248 | 2,196 | 2,232 | 141,800 |
2011/02/18 | 2,263 | 2,280 | 2,215 | 2,231 | 203,800 |
2011/02/17 | 2,156 | 2,227 | 2,153 | 2,213 | 328,200 |
2011/02/16 | 2,086 | 2,147 | 2,079 | 2,136 | 245,000 |
2011/02/15 | 2,110 | 2,110 | 2,073 | 2,082 | 145,300 |
2011/02/14 | 2,060 | 2,099 | 2,049 | 2,087 | 152,800 |
2011/02/10 | 2,061 | 2,073 | 2,025 | 2,038 | 273,500 |
2011/02/09 | 2,100 | 2,120 | 2,080 | 2,087 | 155,200 |
2011/02/08 | 2,123 | 2,123 | 2,089 | 2,092 | 102,000 |
2011/02/07 | 2,149 | 2,149 | 2,093 | 2,101 | 125,000 |
2011/02/04 | 2,105 | 2,119 | 2,089 | 2,100 | 102,000 |
2011/02/03 | 2,082 | 2,100 | 2,061 | 2,070 | 91,600 |
2011/02/02 | 2,097 | 2,123 | 2,083 | 2,105 | 152,100 |
2011/02/01 | 2,082 | 2,113 | 2,057 | 2,093 | 202,100 |
2011/01/31 | 2,040 | 2,055 | 2,015 | 2,053 | 64,600 |
2011/01/28 | 2,035 | 2,068 | 2,020 | 2,056 | 88,900 |
2011/01/27 | 2,048 | 2,075 | 2,029 | 2,050 | 107,300 |
2011/01/26 | 2,053 | 2,070 | 2,028 | 2,040 | 53,700 |
2011/01/25 | 2,054 | 2,067 | 2,030 | 2,053 | 80,300 |
2011/01/24 | 2,024 | 2,042 | 2,005 | 2,027 | 126,900 |
2011/01/21 | 2,053 | 2,059 | 1,997 | 2,024 | 191,600 |
2011/01/20 | 2,090 | 2,110 | 2,037 | 2,055 | 214,500 |
2011/01/19 | 2,052 | 2,067 | 2,041 | 2,062 | 107,900 |
2011/01/18 | 2,055 | 2,071 | 2,041 | 2,047 | 145,200 |
2011/01/17 | 2,076 | 2,110 | 2,036 | 2,038 | 228,000 |
2011/01/14 | 2,130 | 2,153 | 2,073 | 2,079 | 176,500 |
2011/01/13 | 2,148 | 2,164 | 2,140 | 2,154 | 162,200 |
2011/01/12 | 2,160 | 2,172 | 2,114 | 2,117 | 98,400 |
2011/01/11 | 2,157 | 2,163 | 2,130 | 2,140 | 152,600 |
2011/01/07 | 2,140 | 2,150 | 2,126 | 2,134 | 110,000 |
2011/01/06 | 2,129 | 2,150 | 2,108 | 2,123 | 94,000 |
2011/01/05 | 2,056 | 2,115 | 2,050 | 2,112 | 184,200 |
2011/01/04 | 2,053 | 2,066 | 2,033 | 2,056 | 85,800 |