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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,550 | 3,635 | 3,550 | 3,600 | 164,900 |
| 2017/12/28 | 3,540 | 3,570 | 3,520 | 3,540 | 106,800 |
| 2017/12/27 | 3,460 | 3,550 | 3,455 | 3,545 | 85,400 |
| 2017/12/26 | 3,465 | 3,480 | 3,435 | 3,450 | 75,800 |
| 2017/12/25 | 3,505 | 3,520 | 3,435 | 3,435 | 71,500 |
| 2017/12/22 | 3,495 | 3,550 | 3,495 | 3,510 | 125,300 |
| 2017/12/21 | 3,435 | 3,485 | 3,430 | 3,485 | 155,000 |
| 2017/12/20 | 3,450 | 3,495 | 3,435 | 3,480 | 139,800 |
| 2017/12/19 | 3,415 | 3,440 | 3,405 | 3,420 | 89,800 |
| 2017/12/18 | 3,435 | 3,435 | 3,410 | 3,415 | 65,700 |
| 2017/12/15 | 3,405 | 3,425 | 3,365 | 3,400 | 117,800 |
| 2017/12/14 | 3,370 | 3,430 | 3,360 | 3,410 | 93,100 |
| 2017/12/13 | 3,380 | 3,425 | 3,375 | 3,385 | 113,900 |
| 2017/12/12 | 3,395 | 3,405 | 3,365 | 3,370 | 107,900 |
| 2017/12/11 | 3,410 | 3,420 | 3,365 | 3,385 | 91,900 |
| 2017/12/08 | 3,380 | 3,400 | 3,365 | 3,400 | 81,600 |
| 2017/12/07 | 3,350 | 3,420 | 3,330 | 3,385 | 119,600 |
| 2017/12/06 | 3,365 | 3,390 | 3,295 | 3,330 | 145,900 |
| 2017/12/05 | 3,350 | 3,435 | 3,330 | 3,390 | 160,200 |
| 2017/12/04 | 3,450 | 3,470 | 3,335 | 3,350 | 130,100 |
| 2017/12/01 | 3,395 | 3,415 | 3,360 | 3,380 | 140,900 |
| 2017/11/30 | 3,335 | 3,390 | 3,310 | 3,375 | 171,100 |
| 2017/11/29 | 3,290 | 3,335 | 3,275 | 3,320 | 87,600 |
| 2017/11/28 | 3,255 | 3,305 | 3,245 | 3,250 | 84,000 |
| 2017/11/27 | 3,330 | 3,330 | 3,260 | 3,290 | 151,100 |
| 2017/11/24 | 3,300 | 3,325 | 3,285 | 3,310 | 51,400 |
| 2017/11/22 | 3,325 | 3,345 | 3,300 | 3,305 | 148,700 |
| 2017/11/21 | 3,310 | 3,330 | 3,260 | 3,315 | 73,600 |
| 2017/11/20 | 3,250 | 3,340 | 3,245 | 3,280 | 196,600 |
| 2017/11/17 | 3,285 | 3,285 | 3,220 | 3,250 | 157,900 |
| 2017/11/16 | 3,235 | 3,245 | 3,185 | 3,240 | 252,700 |
| 2017/11/15 | 3,355 | 3,380 | 3,235 | 3,275 | 404,200 |
| 2017/11/14 | 3,535 | 3,535 | 3,470 | 3,470 | 134,400 |
| 2017/11/13 | 3,505 | 3,515 | 3,460 | 3,465 | 136,900 |
| 2017/11/10 | 3,510 | 3,550 | 3,475 | 3,500 | 104,500 |
| 2017/11/09 | 3,480 | 3,630 | 3,450 | 3,530 | 441,700 |
| 2017/11/08 | 3,380 | 3,445 | 3,375 | 3,445 | 351,600 |
| 2017/11/07 | 3,355 | 3,450 | 3,215 | 3,450 | 1,350,600 |
| 2017/11/06 | 3,745 | 3,845 | 3,700 | 3,810 | 380,800 |
| 2017/11/02 | 3,670 | 3,705 | 3,630 | 3,700 | 165,600 |
| 2017/11/01 | 3,615 | 3,655 | 3,595 | 3,655 | 132,000 |
| 2017/10/31 | 3,580 | 3,620 | 3,545 | 3,595 | 210,800 |
| 2017/10/30 | 3,575 | 3,685 | 3,555 | 3,620 | 263,200 |
| 2017/10/27 | 3,505 | 3,560 | 3,490 | 3,550 | 138,300 |
| 2017/10/26 | 3,495 | 3,530 | 3,490 | 3,505 | 104,700 |
| 2017/10/25 | 3,535 | 3,550 | 3,485 | 3,505 | 167,300 |
| 2017/10/24 | 3,550 | 3,580 | 3,500 | 3,570 | 99,000 |
| 2017/10/23 | 3,520 | 3,545 | 3,500 | 3,540 | 78,700 |
| 2017/10/20 | 3,475 | 3,490 | 3,445 | 3,475 | 75,500 |
| 2017/10/19 | 3,500 | 3,515 | 3,465 | 3,475 | 98,400 |
| 2017/10/18 | 3,500 | 3,535 | 3,480 | 3,510 | 98,000 |
| 2017/10/17 | 3,510 | 3,520 | 3,450 | 3,495 | 102,600 |
| 2017/10/16 | 3,575 | 3,595 | 3,495 | 3,495 | 155,400 |
| 2017/10/13 | 3,580 | 3,595 | 3,545 | 3,575 | 97,300 |
| 2017/10/12 | 3,605 | 3,625 | 3,585 | 3,590 | 54,900 |
| 2017/10/11 | 3,660 | 3,685 | 3,565 | 3,570 | 158,800 |
| 2017/10/10 | 3,675 | 3,675 | 3,650 | 3,670 | 60,200 |
| 2017/10/06 | 3,620 | 3,665 | 3,600 | 3,645 | 111,300 |
| 2017/10/05 | 3,585 | 3,645 | 3,545 | 3,620 | 221,400 |
| 2017/10/04 | 3,560 | 3,570 | 3,525 | 3,530 | 48,000 |
| 2017/10/03 | 3,550 | 3,555 | 3,510 | 3,550 | 60,300 |
| 2017/10/02 | 3,500 | 3,570 | 3,480 | 3,540 | 131,500 |
| 2017/09/29 | 3,505 | 3,525 | 3,490 | 3,510 | 105,100 |
| 2017/09/28 | 3,460 | 3,530 | 3,445 | 3,520 | 113,300 |
| 2017/09/27 | 3,445 | 3,470 | 3,420 | 3,455 | 69,800 |
| 2017/09/26 | 3,425 | 3,450 | 3,410 | 3,430 | 70,900 |
| 2017/09/25 | 3,420 | 3,460 | 3,380 | 3,425 | 103,600 |
| 2017/09/22 | 3,380 | 3,420 | 3,365 | 3,395 | 124,700 |
| 2017/09/21 | 3,400 | 3,445 | 3,360 | 3,375 | 158,900 |
| 2017/09/20 | 3,385 | 3,400 | 3,355 | 3,400 | 73,700 |
| 2017/09/19 | 3,305 | 3,385 | 3,300 | 3,385 | 198,600 |
| 2017/09/15 | 3,215 | 3,240 | 3,195 | 3,240 | 89,400 |
| 2017/09/14 | 3,250 | 3,250 | 3,195 | 3,205 | 118,700 |
| 2017/09/13 | 3,270 | 3,285 | 3,215 | 3,255 | 113,300 |
| 2017/09/12 | 3,305 | 3,325 | 3,255 | 3,270 | 64,700 |
| 2017/09/11 | 3,275 | 3,345 | 3,275 | 3,290 | 97,800 |
| 2017/09/08 | 3,190 | 3,220 | 3,170 | 3,205 | 135,300 |
| 2017/09/07 | 3,250 | 3,260 | 3,195 | 3,215 | 81,900 |
| 2017/09/06 | 3,185 | 3,245 | 3,150 | 3,235 | 110,300 |
| 2017/09/05 | 3,275 | 3,295 | 3,205 | 3,225 | 81,900 |
| 2017/09/04 | 3,280 | 3,325 | 3,255 | 3,275 | 130,600 |
| 2017/09/01 | 3,225 | 3,290 | 3,185 | 3,280 | 173,700 |
| 2017/08/31 | 3,215 | 3,230 | 3,190 | 3,190 | 89,800 |
| 2017/08/30 | 3,195 | 3,210 | 3,160 | 3,200 | 110,700 |
| 2017/08/29 | 3,170 | 3,185 | 3,150 | 3,165 | 47,900 |
| 2017/08/28 | 3,230 | 3,230 | 3,160 | 3,180 | 99,100 |
| 2017/08/25 | 3,170 | 3,210 | 3,170 | 3,185 | 105,100 |
| 2017/08/24 | 3,200 | 3,235 | 3,185 | 3,195 | 109,100 |
| 2017/08/23 | 3,260 | 3,275 | 3,160 | 3,215 | 315,800 |
| 2017/08/22 | 3,225 | 3,245 | 3,155 | 3,225 | 166,000 |
| 2017/08/21 | 3,305 | 3,305 | 3,235 | 3,250 | 120,200 |
| 2017/08/18 | 3,260 | 3,350 | 3,260 | 3,280 | 260,500 |
| 2017/08/17 | 3,425 | 3,445 | 3,395 | 3,395 | 123,300 |
| 2017/08/16 | 3,385 | 3,460 | 3,380 | 3,450 | 148,900 |
| 2017/08/15 | 3,300 | 3,390 | 3,295 | 3,355 | 131,600 |
| 2017/08/14 | 3,270 | 3,300 | 3,240 | 3,260 | 209,600 |
| 2017/08/10 | 3,305 | 3,375 | 3,295 | 3,355 | 82,400 |
| 2017/08/09 | 3,375 | 3,375 | 3,290 | 3,310 | 89,900 |
| 2017/08/08 | 3,465 | 3,475 | 3,375 | 3,385 | 93,400 |
| 2017/08/07 | 3,440 | 3,545 | 3,435 | 3,470 | 192,900 |
| 2017/08/04 | 3,340 | 3,470 | 3,300 | 3,430 | 498,700 |
| 2017/08/03 | 3,190 | 3,290 | 3,180 | 3,220 | 289,100 |
| 2017/08/02 | 3,120 | 3,180 | 3,100 | 3,170 | 131,500 |
| 2017/08/01 | 3,075 | 3,115 | 3,065 | 3,110 | 92,400 |
| 2017/07/31 | 3,090 | 3,110 | 3,075 | 3,075 | 43,300 |
| 2017/07/28 | 3,155 | 3,155 | 3,090 | 3,105 | 83,500 |
| 2017/07/27 | 3,170 | 3,185 | 3,140 | 3,175 | 107,300 |
| 2017/07/26 | 3,150 | 3,195 | 3,145 | 3,170 | 100,800 |
| 2017/07/25 | 3,125 | 3,145 | 3,110 | 3,115 | 31,500 |
| 2017/07/24 | 3,100 | 3,150 | 3,075 | 3,140 | 89,100 |
| 2017/07/21 | 3,130 | 3,150 | 3,120 | 3,130 | 88,500 |
| 2017/07/20 | 3,175 | 3,195 | 3,135 | 3,145 | 87,000 |
| 2017/07/19 | 3,210 | 3,210 | 3,175 | 3,185 | 58,500 |
| 2017/07/18 | 3,215 | 3,225 | 3,180 | 3,210 | 39,100 |
| 2017/07/14 | 3,205 | 3,245 | 3,200 | 3,235 | 87,200 |
| 2017/07/13 | 3,205 | 3,225 | 3,185 | 3,205 | 85,900 |
| 2017/07/12 | 3,210 | 3,210 | 3,160 | 3,175 | 129,000 |
| 2017/07/11 | 3,190 | 3,235 | 3,185 | 3,235 | 102,300 |
| 2017/07/10 | 3,260 | 3,290 | 3,175 | 3,190 | 174,400 |
| 2017/07/07 | 3,225 | 3,285 | 3,195 | 3,270 | 105,700 |
| 2017/07/06 | 3,275 | 3,310 | 3,240 | 3,285 | 115,400 |
| 2017/07/05 | 3,250 | 3,295 | 3,245 | 3,290 | 100,000 |
| 2017/07/04 | 3,300 | 3,300 | 3,245 | 3,250 | 131,900 |
| 2017/07/03 | 3,250 | 3,275 | 3,220 | 3,260 | 74,200 |
| 2017/06/30 | 3,195 | 3,255 | 3,195 | 3,250 | 126,200 |
| 2017/06/29 | 3,185 | 3,275 | 3,180 | 3,255 | 139,400 |
| 2017/06/28 | 3,170 | 3,205 | 3,135 | 3,155 | 110,800 |
| 2017/06/27 | 3,190 | 3,205 | 3,130 | 3,190 | 155,200 |
| 2017/06/26 | 3,215 | 3,305 | 3,180 | 3,190 | 256,200 |
| 2017/06/23 | 3,055 | 3,075 | 3,040 | 3,075 | 46,100 |
| 2017/06/22 | 3,065 | 3,105 | 3,055 | 3,075 | 76,400 |
| 2017/06/21 | 3,095 | 3,095 | 3,040 | 3,060 | 198,400 |
| 2017/06/20 | 3,120 | 3,145 | 3,110 | 3,120 | 59,000 |
| 2017/06/19 | 3,085 | 3,130 | 3,065 | 3,105 | 65,400 |
| 2017/06/16 | 3,120 | 3,155 | 3,085 | 3,085 | 158,500 |
| 2017/06/15 | 3,095 | 3,115 | 3,075 | 3,080 | 108,200 |
| 2017/06/14 | 3,210 | 3,210 | 3,130 | 3,135 | 107,900 |
| 2017/06/13 | 3,165 | 3,195 | 3,145 | 3,185 | 102,200 |
| 2017/06/12 | 3,200 | 3,235 | 3,160 | 3,185 | 265,300 |
| 2017/06/09 | 3,150 | 3,175 | 3,115 | 3,140 | 197,800 |
| 2017/06/08 | 3,100 | 3,145 | 3,090 | 3,100 | 200,800 |
| 2017/06/07 | 2,955 | 3,095 | 2,949 | 3,080 | 263,100 |
| 2017/06/06 | 3,005 | 3,015 | 2,946 | 2,952 | 121,000 |
| 2017/06/05 | 3,025 | 3,025 | 2,962 | 3,005 | 173,300 |
| 2017/06/02 | 2,942 | 3,025 | 2,940 | 3,015 | 127,800 |
| 2017/06/01 | 2,863 | 2,932 | 2,853 | 2,916 | 152,400 |
| 2017/05/31 | 2,828 | 2,890 | 2,828 | 2,848 | 148,300 |
| 2017/05/30 | 2,819 | 2,825 | 2,792 | 2,823 | 79,100 |
| 2017/05/29 | 2,840 | 2,856 | 2,806 | 2,812 | 84,300 |
| 2017/05/26 | 2,865 | 2,915 | 2,833 | 2,834 | 91,000 |
| 2017/05/25 | 2,891 | 2,919 | 2,871 | 2,884 | 90,000 |
| 2017/05/24 | 2,922 | 2,934 | 2,889 | 2,902 | 78,600 |
| 2017/05/23 | 2,905 | 2,914 | 2,868 | 2,891 | 147,700 |
| 2017/05/22 | 2,950 | 2,954 | 2,875 | 2,902 | 265,300 |
| 2017/05/19 | 2,889 | 2,947 | 2,874 | 2,932 | 360,100 |
| 2017/05/18 | 2,871 | 2,890 | 2,838 | 2,873 | 203,400 |
| 2017/05/17 | 2,874 | 2,951 | 2,854 | 2,930 | 225,600 |
| 2017/05/16 | 2,930 | 2,942 | 2,881 | 2,921 | 198,300 |
| 2017/05/15 | 2,953 | 2,958 | 2,898 | 2,900 | 122,700 |
| 2017/05/12 | 3,000 | 3,035 | 2,973 | 2,983 | 227,200 |
| 2017/05/11 | 3,020 | 3,130 | 3,005 | 3,015 | 353,000 |
| 2017/05/10 | 2,745 | 3,030 | 2,745 | 3,020 | 571,900 |
| 2017/05/09 | 2,805 | 2,859 | 2,732 | 2,774 | 265,700 |
| 2017/05/08 | 2,840 | 2,865 | 2,819 | 2,833 | 218,300 |
| 2017/05/02 | 2,748 | 2,811 | 2,748 | 2,794 | 137,900 |
| 2017/05/01 | 2,731 | 2,764 | 2,727 | 2,748 | 67,400 |
| 2017/04/28 | 2,784 | 2,786 | 2,723 | 2,736 | 85,200 |
| 2017/04/27 | 2,758 | 2,801 | 2,757 | 2,766 | 134,900 |
| 2017/04/26 | 2,753 | 2,797 | 2,729 | 2,784 | 143,000 |
| 2017/04/25 | 2,669 | 2,730 | 2,669 | 2,712 | 91,100 |
| 2017/04/24 | 2,706 | 2,710 | 2,656 | 2,666 | 85,800 |
| 2017/04/21 | 2,623 | 2,664 | 2,622 | 2,657 | 103,500 |
| 2017/04/20 | 2,601 | 2,624 | 2,594 | 2,599 | 81,200 |
| 2017/04/19 | 2,545 | 2,582 | 2,536 | 2,570 | 91,000 |
| 2017/04/18 | 2,574 | 2,599 | 2,545 | 2,566 | 84,500 |
| 2017/04/17 | 2,512 | 2,576 | 2,492 | 2,565 | 153,600 |
| 2017/04/14 | 2,528 | 2,568 | 2,515 | 2,540 | 63,100 |
| 2017/04/13 | 2,550 | 2,550 | 2,507 | 2,539 | 194,600 |
| 2017/04/12 | 2,597 | 2,597 | 2,552 | 2,571 | 151,400 |
| 2017/04/11 | 2,625 | 2,629 | 2,571 | 2,614 | 432,300 |
| 2017/04/10 | 2,683 | 2,710 | 2,653 | 2,673 | 90,000 |
| 2017/04/07 | 2,655 | 2,679 | 2,613 | 2,670 | 199,900 |
| 2017/04/06 | 2,641 | 2,667 | 2,609 | 2,623 | 205,800 |
| 2017/04/05 | 2,728 | 2,744 | 2,690 | 2,713 | 95,700 |
| 2017/04/04 | 2,744 | 2,780 | 2,705 | 2,733 | 134,100 |
| 2017/04/03 | 2,865 | 2,870 | 2,765 | 2,770 | 343,500 |
| 2017/03/31 | 2,926 | 2,936 | 2,846 | 2,846 | 91,000 |
| 2017/03/30 | 2,928 | 2,951 | 2,912 | 2,912 | 111,900 |
| 2017/03/29 | 2,933 | 2,967 | 2,925 | 2,933 | 99,000 |
| 2017/03/28 | 2,898 | 2,948 | 2,890 | 2,944 | 86,600 |
| 2017/03/27 | 2,872 | 2,877 | 2,838 | 2,863 | 99,200 |
| 2017/03/24 | 2,851 | 2,908 | 2,826 | 2,880 | 103,900 |
| 2017/03/23 | 2,870 | 2,876 | 2,837 | 2,852 | 91,300 |
| 2017/03/22 | 2,900 | 2,912 | 2,855 | 2,862 | 97,900 |
| 2017/03/21 | 2,990 | 3,005 | 2,972 | 2,987 | 114,500 |
| 2017/03/17 | 3,000 | 3,060 | 3,000 | 3,030 | 123,800 |
| 2017/03/16 | 2,982 | 3,015 | 2,972 | 3,010 | 124,900 |
| 2017/03/15 | 3,000 | 3,045 | 2,995 | 3,015 | 85,600 |
| 2017/03/14 | 3,015 | 3,040 | 2,991 | 3,030 | 48,600 |
| 2017/03/13 | 3,025 | 3,045 | 3,005 | 3,020 | 78,600 |
| 2017/03/10 | 3,060 | 3,090 | 3,035 | 3,040 | 168,600 |
| 2017/03/09 | 2,999 | 3,030 | 2,977 | 3,025 | 132,400 |
| 2017/03/08 | 2,969 | 2,983 | 2,956 | 2,967 | 86,500 |
| 2017/03/07 | 3,000 | 3,030 | 2,979 | 2,988 | 99,200 |
| 2017/03/06 | 2,957 | 3,035 | 2,950 | 3,020 | 168,000 |
| 2017/03/03 | 2,982 | 2,984 | 2,954 | 2,962 | 94,300 |
| 2017/03/02 | 2,996 | 3,010 | 2,965 | 2,967 | 163,000 |
| 2017/03/01 | 3,020 | 3,020 | 2,955 | 3,000 | 144,700 |
| 2017/02/28 | 2,990 | 3,045 | 2,981 | 2,985 | 182,300 |
| 2017/02/27 | 2,973 | 2,980 | 2,929 | 2,945 | 109,100 |
| 2017/02/24 | 2,946 | 3,015 | 2,923 | 2,994 | 215,200 |
| 2017/02/23 | 2,951 | 2,995 | 2,951 | 2,974 | 295,000 |
| 2017/02/22 | 2,935 | 2,966 | 2,918 | 2,946 | 179,800 |
| 2017/02/21 | 2,870 | 2,928 | 2,839 | 2,925 | 228,600 |
| 2017/02/20 | 2,871 | 2,875 | 2,789 | 2,816 | 201,000 |
| 2017/02/17 | 2,870 | 2,892 | 2,866 | 2,880 | 99,300 |
| 2017/02/16 | 2,890 | 2,914 | 2,863 | 2,911 | 338,900 |
| 2017/02/15 | 2,885 | 2,954 | 2,845 | 2,900 | 644,700 |
| 2017/02/14 | 3,150 | 3,190 | 3,135 | 3,145 | 92,600 |
| 2017/02/13 | 3,155 | 3,155 | 3,115 | 3,140 | 67,200 |
| 2017/02/10 | 3,040 | 3,115 | 3,035 | 3,115 | 96,400 |
| 2017/02/09 | 3,040 | 3,040 | 2,988 | 3,000 | 116,100 |
| 2017/02/08 | 3,000 | 3,060 | 2,987 | 3,045 | 90,500 |
| 2017/02/07 | 3,040 | 3,055 | 3,005 | 3,015 | 88,700 |
| 2017/02/06 | 3,095 | 3,100 | 3,045 | 3,075 | 79,800 |
| 2017/02/03 | 3,045 | 3,095 | 3,025 | 3,055 | 194,100 |
| 2017/02/02 | 3,125 | 3,125 | 3,020 | 3,035 | 163,100 |
| 2017/02/01 | 3,080 | 3,145 | 3,025 | 3,140 | 129,100 |
| 2017/01/31 | 3,105 | 3,130 | 3,075 | 3,110 | 67,000 |
| 2017/01/30 | 3,110 | 3,145 | 3,070 | 3,135 | 78,000 |
| 2017/01/27 | 3,165 | 3,185 | 3,135 | 3,140 | 103,100 |
| 2017/01/26 | 3,170 | 3,175 | 3,115 | 3,130 | 118,600 |
| 2017/01/25 | 3,120 | 3,155 | 3,100 | 3,150 | 111,600 |
| 2017/01/24 | 3,105 | 3,135 | 3,060 | 3,080 | 102,900 |
| 2017/01/23 | 3,115 | 3,140 | 3,080 | 3,110 | 93,700 |
| 2017/01/20 | 3,155 | 3,175 | 3,130 | 3,160 | 72,300 |
| 2017/01/19 | 3,145 | 3,240 | 3,145 | 3,200 | 123,500 |
| 2017/01/18 | 3,080 | 3,130 | 3,040 | 3,115 | 95,300 |
| 2017/01/17 | 3,140 | 3,155 | 3,105 | 3,115 | 79,700 |
| 2017/01/16 | 3,275 | 3,275 | 3,135 | 3,140 | 217,900 |
| 2017/01/13 | 3,225 | 3,295 | 3,220 | 3,290 | 78,500 |
| 2017/01/12 | 3,305 | 3,310 | 3,240 | 3,270 | 98,500 |
| 2017/01/11 | 3,385 | 3,385 | 3,305 | 3,310 | 99,600 |
| 2017/01/10 | 3,465 | 3,530 | 3,345 | 3,405 | 515,000 |
| 2017/01/06 | 3,285 | 3,415 | 3,225 | 3,335 | 307,800 |
| 2017/01/05 | 3,255 | 3,275 | 3,200 | 3,230 | 97,700 |
| 2017/01/04 | 3,075 | 3,260 | 3,075 | 3,250 | 155,700 |