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 |
---|---|---|---|---|---|
2012/12/28 | 1,783 | 1,813 | 1,783 | 1,812 | 196,300 |
2012/12/27 | 1,749 | 1,778 | 1,728 | 1,770 | 140,800 |
2012/12/26 | 1,699 | 1,744 | 1,689 | 1,740 | 167,300 |
2012/12/25 | 1,711 | 1,744 | 1,677 | 1,683 | 150,800 |
2012/12/21 | 1,753 | 1,758 | 1,696 | 1,706 | 215,200 |
2012/12/20 | 1,759 | 1,760 | 1,722 | 1,733 | 240,500 |
2012/12/19 | 1,722 | 1,754 | 1,722 | 1,753 | 221,600 |
2012/12/18 | 1,720 | 1,747 | 1,713 | 1,715 | 209,700 |
2012/12/17 | 1,785 | 1,790 | 1,722 | 1,728 | 258,200 |
2012/12/14 | 1,697 | 1,767 | 1,688 | 1,759 | 295,300 |
2012/12/13 | 1,694 | 1,743 | 1,690 | 1,693 | 386,500 |
2012/12/12 | 1,688 | 1,714 | 1,672 | 1,672 | 221,500 |
2012/12/11 | 1,702 | 1,712 | 1,675 | 1,692 | 180,500 |
2012/12/10 | 1,739 | 1,748 | 1,698 | 1,714 | 185,100 |
2012/12/07 | 1,732 | 1,747 | 1,720 | 1,721 | 111,100 |
2012/12/06 | 1,746 | 1,778 | 1,725 | 1,736 | 208,700 |
2012/12/05 | 1,670 | 1,730 | 1,662 | 1,727 | 243,700 |
2012/12/04 | 1,706 | 1,706 | 1,667 | 1,684 | 82,700 |
2012/12/03 | 1,722 | 1,740 | 1,700 | 1,706 | 104,400 |
2012/11/30 | 1,684 | 1,730 | 1,660 | 1,716 | 185,600 |
2012/11/29 | 1,678 | 1,708 | 1,678 | 1,680 | 87,100 |
2012/11/28 | 1,673 | 1,680 | 1,646 | 1,669 | 109,300 |
2012/11/27 | 1,708 | 1,708 | 1,646 | 1,683 | 203,900 |
2012/11/26 | 1,690 | 1,740 | 1,690 | 1,705 | 152,000 |
2012/11/22 | 1,670 | 1,689 | 1,662 | 1,680 | 128,700 |
2012/11/21 | 1,614 | 1,666 | 1,607 | 1,647 | 245,400 |
2012/11/20 | 1,613 | 1,624 | 1,604 | 1,612 | 134,900 |
2012/11/19 | 1,605 | 1,629 | 1,592 | 1,609 | 202,000 |
2012/11/16 | 1,599 | 1,620 | 1,580 | 1,604 | 249,200 |
2012/11/15 | 1,519 | 1,590 | 1,513 | 1,580 | 217,200 |
2012/11/14 | 1,519 | 1,527 | 1,503 | 1,518 | 130,500 |
2012/11/13 | 1,522 | 1,549 | 1,522 | 1,541 | 157,300 |
2012/11/12 | 1,531 | 1,550 | 1,515 | 1,521 | 191,700 |
2012/11/09 | 1,554 | 1,556 | 1,510 | 1,551 | 152,500 |
2012/11/08 | 1,565 | 1,568 | 1,549 | 1,553 | 122,800 |
2012/11/07 | 1,570 | 1,582 | 1,549 | 1,567 | 189,100 |
2012/11/06 | 1,589 | 1,594 | 1,543 | 1,546 | 215,600 |
2012/11/05 | 1,596 | 1,624 | 1,593 | 1,616 | 175,300 |
2012/11/02 | 1,574 | 1,596 | 1,567 | 1,589 | 293,400 |
2012/11/01 | 1,621 | 1,621 | 1,500 | 1,577 | 529,400 |
2012/10/31 | 1,661 | 1,694 | 1,661 | 1,670 | 207,300 |
2012/10/30 | 1,610 | 1,695 | 1,594 | 1,676 | 451,900 |
2012/10/29 | 1,641 | 1,671 | 1,575 | 1,594 | 313,200 |
2012/10/26 | 1,678 | 1,697 | 1,653 | 1,658 | 122,300 |
2012/10/25 | 1,684 | 1,690 | 1,641 | 1,678 | 121,700 |
2012/10/24 | 1,700 | 1,738 | 1,672 | 1,679 | 259,100 |
2012/10/23 | 1,662 | 1,749 | 1,661 | 1,716 | 243,200 |
2012/10/22 | 1,660 | 1,675 | 1,632 | 1,664 | 242,300 |
2012/10/19 | 1,643 | 1,681 | 1,625 | 1,677 | 259,800 |
2012/10/18 | 1,563 | 1,650 | 1,563 | 1,645 | 257,300 |
2012/10/17 | 1,570 | 1,604 | 1,562 | 1,565 | 241,300 |
2012/10/16 | 1,552 | 1,566 | 1,535 | 1,560 | 113,300 |
2012/10/15 | 1,544 | 1,568 | 1,516 | 1,552 | 251,400 |
2012/10/12 | 1,477 | 1,525 | 1,477 | 1,504 | 146,100 |
2012/10/11 | 1,478 | 1,500 | 1,462 | 1,469 | 126,800 |
2012/10/10 | 1,449 | 1,492 | 1,443 | 1,477 | 168,300 |
2012/10/09 | 1,539 | 1,554 | 1,504 | 1,510 | 248,700 |
2012/10/05 | 1,499 | 1,542 | 1,499 | 1,538 | 269,200 |
2012/10/04 | 1,402 | 1,515 | 1,402 | 1,495 | 333,400 |
2012/10/03 | 1,390 | 1,425 | 1,390 | 1,399 | 137,300 |
2012/10/02 | 1,394 | 1,428 | 1,390 | 1,412 | 110,800 |
2012/10/01 | 1,431 | 1,438 | 1,385 | 1,406 | 116,200 |
2012/09/28 | 1,466 | 1,466 | 1,410 | 1,438 | 112,800 |
2012/09/27 | 1,450 | 1,470 | 1,433 | 1,465 | 181,600 |
2012/09/26 | 1,500 | 1,504 | 1,457 | 1,469 | 212,700 |
2012/09/25 | 1,486 | 1,505 | 1,466 | 1,504 | 152,600 |
2012/09/24 | 1,470 | 1,489 | 1,455 | 1,485 | 294,500 |
2012/09/21 | 1,475 | 1,503 | 1,456 | 1,456 | 344,600 |
2012/09/20 | 1,525 | 1,538 | 1,480 | 1,487 | 273,000 |
2012/09/19 | 1,504 | 1,535 | 1,492 | 1,524 | 212,900 |
2012/09/18 | 1,518 | 1,531 | 1,491 | 1,516 | 279,700 |
2012/09/14 | 1,550 | 1,550 | 1,514 | 1,524 | 366,100 |
2012/09/13 | 1,518 | 1,545 | 1,499 | 1,526 | 102,600 |
2012/09/12 | 1,512 | 1,548 | 1,506 | 1,523 | 150,600 |
2012/09/11 | 1,525 | 1,525 | 1,484 | 1,499 | 105,200 |
2012/09/10 | 1,497 | 1,538 | 1,483 | 1,512 | 178,400 |
2012/09/07 | 1,470 | 1,499 | 1,452 | 1,488 | 168,400 |
2012/09/06 | 1,401 | 1,438 | 1,365 | 1,433 | 233,800 |
2012/09/05 | 1,437 | 1,440 | 1,385 | 1,389 | 187,300 |
2012/09/04 | 1,448 | 1,456 | 1,428 | 1,451 | 158,400 |
2012/09/03 | 1,462 | 1,470 | 1,435 | 1,447 | 126,300 |
2012/08/31 | 1,500 | 1,505 | 1,460 | 1,467 | 207,900 |
2012/08/30 | 1,530 | 1,530 | 1,472 | 1,500 | 269,600 |
2012/08/29 | 1,513 | 1,515 | 1,474 | 1,497 | 290,000 |
2012/08/28 | 1,551 | 1,551 | 1,499 | 1,515 | 369,500 |
2012/08/27 | 1,516 | 1,560 | 1,475 | 1,550 | 521,000 |
2012/08/24 | 1,462 | 1,527 | 1,449 | 1,514 | 554,600 |
2012/08/23 | 1,482 | 1,490 | 1,436 | 1,459 | 342,400 |
2012/08/22 | 1,479 | 1,483 | 1,443 | 1,453 | 122,900 |
2012/08/21 | 1,471 | 1,482 | 1,444 | 1,478 | 135,900 |
2012/08/20 | 1,490 | 1,495 | 1,464 | 1,470 | 126,300 |
2012/08/17 | 1,414 | 1,475 | 1,414 | 1,467 | 294,600 |
2012/08/16 | 1,455 | 1,486 | 1,442 | 1,444 | 324,200 |
2012/08/15 | 1,480 | 1,492 | 1,446 | 1,469 | 217,100 |
2012/08/14 | 1,477 | 1,488 | 1,452 | 1,469 | 214,400 |
2012/08/13 | 1,457 | 1,478 | 1,454 | 1,461 | 213,600 |
2012/08/10 | 1,478 | 1,478 | 1,425 | 1,448 | 253,400 |
2012/08/09 | 1,450 | 1,470 | 1,423 | 1,448 | 219,500 |
2012/08/08 | 1,436 | 1,480 | 1,431 | 1,450 | 287,600 |
2012/08/07 | 1,405 | 1,433 | 1,392 | 1,430 | 440,100 |
2012/08/06 | 1,341 | 1,389 | 1,333 | 1,365 | 330,300 |
2012/08/03 | 1,278 | 1,309 | 1,260 | 1,304 | 231,900 |
2012/08/02 | 1,285 | 1,326 | 1,281 | 1,293 | 287,500 |
2012/08/01 | 1,231 | 1,325 | 1,179 | 1,291 | 1,027,600 |
2012/07/31 | 1,354 | 1,363 | 1,332 | 1,351 | 88,900 |
2012/07/30 | 1,359 | 1,365 | 1,330 | 1,350 | 58,300 |
2012/07/27 | 1,312 | 1,335 | 1,301 | 1,332 | 133,600 |
2012/07/26 | 1,265 | 1,288 | 1,239 | 1,284 | 114,800 |
2012/07/25 | 1,295 | 1,295 | 1,250 | 1,257 | 84,500 |
2012/07/24 | 1,292 | 1,315 | 1,292 | 1,305 | 118,600 |
2012/07/23 | 1,330 | 1,330 | 1,308 | 1,310 | 140,300 |
2012/07/20 | 1,370 | 1,370 | 1,330 | 1,334 | 90,200 |
2012/07/19 | 1,337 | 1,359 | 1,327 | 1,354 | 128,000 |
2012/07/18 | 1,361 | 1,361 | 1,311 | 1,317 | 122,700 |
2012/07/17 | 1,418 | 1,418 | 1,331 | 1,334 | 143,200 |
2012/07/13 | 1,375 | 1,394 | 1,370 | 1,388 | 128,300 |
2012/07/12 | 1,419 | 1,420 | 1,373 | 1,374 | 193,700 |
2012/07/11 | 1,419 | 1,420 | 1,399 | 1,414 | 176,400 |
2012/07/10 | 1,476 | 1,476 | 1,419 | 1,421 | 182,500 |
2012/07/09 | 1,531 | 1,532 | 1,456 | 1,458 | 300,800 |
2012/07/06 | 1,506 | 1,544 | 1,506 | 1,534 | 214,600 |
2012/07/05 | 1,501 | 1,522 | 1,496 | 1,511 | 68,800 |
2012/07/04 | 1,522 | 1,532 | 1,502 | 1,506 | 143,600 |
2012/07/03 | 1,504 | 1,525 | 1,504 | 1,520 | 54,500 |
2012/07/02 | 1,548 | 1,549 | 1,504 | 1,504 | 95,000 |
2012/06/29 | 1,480 | 1,525 | 1,473 | 1,517 | 139,200 |
2012/06/28 | 1,474 | 1,489 | 1,455 | 1,479 | 172,600 |
2012/06/27 | 1,494 | 1,495 | 1,440 | 1,464 | 130,200 |
2012/06/26 | 1,511 | 1,516 | 1,485 | 1,490 | 205,800 |
2012/06/25 | 1,575 | 1,575 | 1,534 | 1,535 | 109,600 |
2012/06/22 | 1,539 | 1,557 | 1,535 | 1,554 | 149,300 |
2012/06/21 | 1,532 | 1,564 | 1,525 | 1,556 | 103,300 |
2012/06/20 | 1,538 | 1,546 | 1,515 | 1,525 | 98,400 |
2012/06/19 | 1,536 | 1,536 | 1,506 | 1,512 | 56,900 |
2012/06/18 | 1,548 | 1,553 | 1,536 | 1,541 | 86,100 |
2012/06/15 | 1,542 | 1,542 | 1,490 | 1,499 | 156,200 |
2012/06/14 | 1,533 | 1,539 | 1,507 | 1,524 | 174,200 |
2012/06/13 | 1,563 | 1,572 | 1,545 | 1,554 | 150,900 |
2012/06/12 | 1,560 | 1,569 | 1,534 | 1,549 | 239,700 |
2012/06/11 | 1,516 | 1,562 | 1,516 | 1,550 | 224,200 |
2012/06/08 | 1,514 | 1,516 | 1,479 | 1,486 | 200,800 |
2012/06/07 | 1,503 | 1,540 | 1,503 | 1,524 | 202,100 |
2012/06/06 | 1,456 | 1,490 | 1,447 | 1,474 | 226,900 |
2012/06/05 | 1,417 | 1,459 | 1,409 | 1,455 | 268,200 |
2012/06/04 | 1,455 | 1,459 | 1,412 | 1,443 | 292,300 |
2012/06/01 | 1,504 | 1,523 | 1,472 | 1,485 | 194,500 |
2012/05/31 | 1,533 | 1,536 | 1,497 | 1,525 | 305,900 |
2012/05/30 | 1,571 | 1,586 | 1,534 | 1,550 | 182,100 |
2012/05/29 | 1,561 | 1,590 | 1,530 | 1,586 | 184,500 |
2012/05/28 | 1,600 | 1,602 | 1,540 | 1,573 | 127,300 |
2012/05/25 | 1,598 | 1,619 | 1,590 | 1,598 | 92,700 |
2012/05/24 | 1,620 | 1,624 | 1,580 | 1,607 | 71,600 |
2012/05/23 | 1,651 | 1,661 | 1,614 | 1,623 | 115,500 |
2012/05/22 | 1,625 | 1,655 | 1,615 | 1,642 | 141,500 |
2012/05/21 | 1,622 | 1,648 | 1,610 | 1,622 | 156,100 |
2012/05/18 | 1,652 | 1,657 | 1,622 | 1,645 | 181,100 |
2012/05/17 | 1,689 | 1,718 | 1,667 | 1,709 | 164,300 |
2012/05/16 | 1,711 | 1,711 | 1,669 | 1,688 | 162,200 |
2012/05/15 | 1,750 | 1,751 | 1,690 | 1,723 | 148,800 |
2012/05/14 | 1,786 | 1,787 | 1,754 | 1,766 | 135,400 |
2012/05/11 | 1,842 | 1,842 | 1,794 | 1,802 | 178,300 |
2012/05/10 | 1,795 | 1,820 | 1,776 | 1,802 | 101,800 |
2012/05/09 | 1,815 | 1,818 | 1,775 | 1,796 | 181,300 |
2012/05/08 | 1,819 | 1,844 | 1,792 | 1,841 | 257,200 |
2012/05/07 | 1,845 | 1,850 | 1,797 | 1,802 | 230,600 |
2012/05/02 | 1,900 | 1,923 | 1,860 | 1,885 | 322,800 |
2012/05/01 | 1,870 | 1,887 | 1,850 | 1,880 | 398,800 |
2012/04/27 | 1,838 | 1,905 | 1,834 | 1,881 | 358,300 |
2012/04/26 | 1,855 | 1,886 | 1,818 | 1,833 | 312,300 |
2012/04/25 | 1,850 | 1,863 | 1,812 | 1,828 | 143,700 |
2012/04/24 | 1,781 | 1,834 | 1,776 | 1,828 | 220,100 |
2012/04/23 | 1,800 | 1,803 | 1,777 | 1,792 | 225,500 |
2012/04/20 | 1,822 | 1,823 | 1,768 | 1,794 | 246,300 |
2012/04/19 | 1,805 | 1,842 | 1,803 | 1,822 | 114,800 |
2012/04/18 | 1,799 | 1,829 | 1,795 | 1,829 | 73,600 |
2012/04/17 | 1,785 | 1,796 | 1,766 | 1,771 | 74,200 |
2012/04/16 | 1,805 | 1,806 | 1,784 | 1,791 | 112,100 |
2012/04/13 | 1,835 | 1,841 | 1,801 | 1,814 | 131,600 |
2012/04/12 | 1,798 | 1,836 | 1,787 | 1,823 | 152,800 |
2012/04/11 | 1,773 | 1,819 | 1,761 | 1,813 | 370,100 |
2012/04/10 | 1,842 | 1,869 | 1,785 | 1,805 | 468,100 |
2012/04/09 | 1,891 | 1,891 | 1,857 | 1,860 | 125,600 |
2012/04/06 | 1,903 | 1,920 | 1,869 | 1,903 | 218,500 |
2012/04/05 | 1,931 | 1,931 | 1,893 | 1,916 | 163,300 |
2012/04/04 | 1,996 | 1,996 | 1,925 | 1,940 | 208,100 |
2012/04/03 | 1,990 | 2,001 | 1,980 | 1,989 | 211,400 |
2012/04/02 | 2,005 | 2,034 | 1,978 | 1,982 | 167,900 |
2012/03/30 | 1,975 | 1,989 | 1,961 | 1,972 | 211,000 |
2012/03/29 | 1,981 | 2,019 | 1,971 | 1,974 | 298,300 |
2012/03/28 | 1,934 | 1,980 | 1,929 | 1,972 | 202,600 |
2012/03/27 | 1,932 | 1,956 | 1,906 | 1,926 | 206,800 |
2012/03/26 | 1,917 | 1,926 | 1,902 | 1,903 | 138,600 |
2012/03/23 | 1,902 | 1,916 | 1,886 | 1,904 | 181,800 |
2012/03/22 | 1,911 | 1,938 | 1,895 | 1,922 | 246,800 |
2012/03/21 | 1,933 | 1,936 | 1,897 | 1,900 | 176,500 |
2012/03/19 | 1,928 | 1,940 | 1,925 | 1,933 | 255,900 |
2012/03/16 | 1,948 | 1,954 | 1,923 | 1,934 | 279,000 |
2012/03/15 | 1,929 | 1,949 | 1,914 | 1,934 | 409,200 |
2012/03/14 | 1,939 | 1,958 | 1,927 | 1,928 | 195,700 |
2012/03/13 | 1,907 | 1,944 | 1,902 | 1,915 | 207,000 |
2012/03/12 | 1,938 | 1,943 | 1,904 | 1,911 | 158,300 |
2012/03/09 | 1,870 | 1,945 | 1,870 | 1,936 | 238,100 |
2012/03/08 | 1,891 | 1,898 | 1,861 | 1,884 | 130,600 |
2012/03/07 | 1,842 | 1,876 | 1,842 | 1,871 | 160,300 |
2012/03/06 | 1,912 | 1,937 | 1,879 | 1,882 | 179,700 |
2012/03/05 | 1,908 | 1,932 | 1,900 | 1,902 | 104,300 |
2012/03/02 | 1,896 | 1,929 | 1,887 | 1,907 | 80,000 |
2012/03/01 | 1,920 | 1,945 | 1,877 | 1,896 | 108,300 |
2012/02/29 | 1,940 | 1,952 | 1,913 | 1,916 | 208,400 |
2012/02/28 | 1,911 | 1,943 | 1,880 | 1,932 | 223,800 |
2012/02/27 | 1,943 | 1,968 | 1,930 | 1,941 | 192,700 |
2012/02/24 | 1,950 | 1,957 | 1,912 | 1,948 | 109,700 |
2012/02/23 | 1,942 | 1,965 | 1,929 | 1,950 | 111,800 |
2012/02/22 | 1,915 | 1,968 | 1,900 | 1,955 | 176,500 |
2012/02/21 | 1,891 | 1,921 | 1,883 | 1,893 | 110,200 |
2012/02/20 | 1,897 | 1,922 | 1,889 | 1,899 | 150,400 |
2012/02/17 | 1,900 | 1,906 | 1,868 | 1,885 | 207,900 |
2012/02/16 | 1,881 | 1,895 | 1,852 | 1,875 | 180,400 |
2012/02/15 | 1,860 | 1,903 | 1,850 | 1,892 | 179,500 |
2012/02/14 | 1,827 | 1,850 | 1,815 | 1,839 | 93,400 |
2012/02/13 | 1,810 | 1,830 | 1,802 | 1,827 | 37,200 |
2012/02/10 | 1,849 | 1,849 | 1,798 | 1,810 | 91,300 |
2012/02/09 | 1,861 | 1,866 | 1,835 | 1,837 | 90,900 |
2012/02/08 | 1,828 | 1,861 | 1,822 | 1,860 | 80,000 |
2012/02/07 | 1,816 | 1,830 | 1,812 | 1,825 | 81,100 |
2012/02/06 | 1,822 | 1,851 | 1,817 | 1,829 | 92,100 |
2012/02/03 | 1,845 | 1,857 | 1,817 | 1,821 | 77,600 |
2012/02/02 | 1,810 | 1,836 | 1,805 | 1,825 | 160,200 |
2012/02/01 | 1,752 | 1,880 | 1,752 | 1,827 | 248,800 |
2012/01/31 | 1,752 | 1,765 | 1,739 | 1,754 | 202,800 |
2012/01/30 | 1,781 | 1,801 | 1,761 | 1,780 | 137,800 |
2012/01/27 | 1,833 | 1,844 | 1,792 | 1,809 | 126,300 |
2012/01/26 | 1,801 | 1,827 | 1,791 | 1,812 | 126,300 |
2012/01/25 | 1,751 | 1,813 | 1,751 | 1,800 | 72,200 |
2012/01/24 | 1,754 | 1,785 | 1,749 | 1,754 | 58,700 |
2012/01/23 | 1,778 | 1,786 | 1,761 | 1,767 | 39,600 |
2012/01/20 | 1,750 | 1,789 | 1,750 | 1,778 | 98,200 |
2012/01/19 | 1,734 | 1,767 | 1,733 | 1,750 | 66,600 |
2012/01/18 | 1,679 | 1,747 | 1,672 | 1,734 | 111,000 |
2012/01/17 | 1,655 | 1,683 | 1,631 | 1,680 | 93,000 |
2012/01/16 | 1,662 | 1,662 | 1,641 | 1,657 | 53,900 |
2012/01/13 | 1,640 | 1,669 | 1,637 | 1,662 | 81,700 |
2012/01/12 | 1,665 | 1,665 | 1,621 | 1,638 | 99,900 |
2012/01/11 | 1,654 | 1,678 | 1,654 | 1,675 | 36,500 |
2012/01/10 | 1,652 | 1,669 | 1,633 | 1,654 | 56,100 |
2012/01/06 | 1,673 | 1,673 | 1,632 | 1,650 | 91,300 |
2012/01/05 | 1,675 | 1,689 | 1,672 | 1,673 | 86,000 |
2012/01/04 | 1,665 | 1,689 | 1,636 | 1,683 | 131,800 |