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
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

このページの先頭へ