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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,511 | 1,558 | 1,502 | 1,538 | 190,400 |
| 2018/12/27 | 1,520 | 1,536 | 1,511 | 1,517 | 307,000 |
| 2018/12/26 | 1,469 | 1,488 | 1,452 | 1,477 | 170,800 |
| 2018/12/25 | 1,450 | 1,452 | 1,413 | 1,442 | 209,500 |
| 2018/12/21 | 1,577 | 1,577 | 1,506 | 1,507 | 235,000 |
| 2018/12/20 | 1,630 | 1,630 | 1,558 | 1,580 | 199,800 |
| 2018/12/19 | 1,580 | 1,647 | 1,569 | 1,640 | 371,400 |
| 2018/12/18 | 1,610 | 1,619 | 1,564 | 1,567 | 277,400 |
| 2018/12/17 | 1,611 | 1,641 | 1,609 | 1,634 | 242,900 |
| 2018/12/14 | 1,644 | 1,655 | 1,612 | 1,613 | 218,900 |
| 2018/12/13 | 1,645 | 1,672 | 1,630 | 1,669 | 286,600 |
| 2018/12/12 | 1,620 | 1,668 | 1,620 | 1,643 | 149,300 |
| 2018/12/11 | 1,659 | 1,659 | 1,606 | 1,607 | 259,700 |
| 2018/12/10 | 1,671 | 1,677 | 1,647 | 1,662 | 200,000 |
| 2018/12/07 | 1,693 | 1,704 | 1,676 | 1,684 | 299,000 |
| 2018/12/06 | 1,740 | 1,750 | 1,688 | 1,701 | 299,300 |
| 2018/12/05 | 1,756 | 1,793 | 1,754 | 1,757 | 260,500 |
| 2018/12/04 | 1,810 | 1,826 | 1,789 | 1,793 | 141,600 |
| 2018/12/03 | 1,826 | 1,839 | 1,803 | 1,817 | 175,900 |
| 2018/11/30 | 1,799 | 1,803 | 1,782 | 1,796 | 243,200 |
| 2018/11/29 | 1,754 | 1,797 | 1,743 | 1,787 | 280,500 |
| 2018/11/28 | 1,708 | 1,746 | 1,708 | 1,741 | 280,700 |
| 2018/11/27 | 1,681 | 1,722 | 1,681 | 1,699 | 266,800 |
| 2018/11/26 | 1,680 | 1,709 | 1,647 | 1,665 | 335,700 |
| 2018/11/22 | 1,718 | 1,726 | 1,702 | 1,719 | 376,700 |
| 2018/11/21 | 1,706 | 1,722 | 1,703 | 1,718 | 312,500 |
| 2018/11/20 | 1,717 | 1,732 | 1,711 | 1,719 | 324,100 |
| 2018/11/19 | 1,730 | 1,731 | 1,706 | 1,714 | 195,500 |
| 2018/11/16 | 1,710 | 1,742 | 1,703 | 1,715 | 258,100 |
| 2018/11/15 | 1,725 | 1,739 | 1,715 | 1,734 | 163,400 |
| 2018/11/14 | 1,722 | 1,742 | 1,715 | 1,723 | 215,900 |
| 2018/11/13 | 1,695 | 1,711 | 1,678 | 1,707 | 233,500 |
| 2018/11/12 | 1,730 | 1,733 | 1,712 | 1,720 | 181,700 |
| 2018/11/09 | 1,720 | 1,740 | 1,720 | 1,729 | 281,300 |
| 2018/11/08 | 1,746 | 1,758 | 1,715 | 1,738 | 453,600 |
| 2018/11/07 | 1,725 | 1,756 | 1,722 | 1,729 | 289,800 |
| 2018/11/06 | 1,740 | 1,757 | 1,726 | 1,742 | 345,400 |
| 2018/11/05 | 1,755 | 1,816 | 1,736 | 1,758 | 540,400 |
| 2018/11/02 | 1,681 | 1,769 | 1,602 | 1,767 | 947,100 |
| 2018/11/01 | 1,636 | 1,678 | 1,634 | 1,669 | 251,200 |
| 2018/10/31 | 1,598 | 1,647 | 1,598 | 1,647 | 274,200 |
| 2018/10/30 | 1,590 | 1,605 | 1,573 | 1,585 | 854,000 |
| 2018/10/29 | 1,633 | 1,651 | 1,607 | 1,614 | 298,000 |
| 2018/10/26 | 1,633 | 1,642 | 1,613 | 1,627 | 211,200 |
| 2018/10/25 | 1,620 | 1,634 | 1,608 | 1,626 | 313,300 |
| 2018/10/24 | 1,650 | 1,666 | 1,626 | 1,650 | 175,900 |
| 2018/10/23 | 1,665 | 1,666 | 1,626 | 1,637 | 376,500 |
| 2018/10/22 | 1,664 | 1,683 | 1,648 | 1,669 | 121,600 |
| 2018/10/19 | 1,660 | 1,671 | 1,645 | 1,670 | 183,700 |
| 2018/10/18 | 1,703 | 1,707 | 1,677 | 1,684 | 176,300 |
| 2018/10/17 | 1,685 | 1,712 | 1,671 | 1,701 | 174,200 |
| 2018/10/16 | 1,640 | 1,662 | 1,638 | 1,661 | 210,600 |
| 2018/10/15 | 1,653 | 1,653 | 1,625 | 1,638 | 363,200 |
| 2018/10/12 | 1,650 | 1,680 | 1,645 | 1,666 | 207,100 |
| 2018/10/11 | 1,636 | 1,666 | 1,631 | 1,657 | 427,100 |
| 2018/10/10 | 1,702 | 1,712 | 1,687 | 1,694 | 299,000 |
| 2018/10/09 | 1,725 | 1,730 | 1,690 | 1,693 | 421,900 |
| 2018/10/05 | 1,755 | 1,769 | 1,725 | 1,735 | 300,900 |
| 2018/10/04 | 1,781 | 1,787 | 1,750 | 1,774 | 332,100 |
| 2018/10/03 | 1,796 | 1,829 | 1,769 | 1,780 | 230,500 |
| 2018/10/02 | 1,834 | 1,860 | 1,819 | 1,821 | 269,000 |
| 2018/10/01 | 1,840 | 1,840 | 1,813 | 1,826 | 171,200 |
| 2018/09/28 | 1,849 | 1,883 | 1,847 | 1,853 | 188,900 |
| 2018/09/27 | 1,838 | 1,861 | 1,811 | 1,825 | 208,400 |
| 2018/09/26 | 1,834 | 1,859 | 1,834 | 1,853 | 196,200 |
| 2018/09/26 | 1 -> 2.00 分割 | ||||
| 2018/09/25 | 3,780 | 3,800 | 3,745 | 3,775 | 110,000 |
| 2018/09/21 | 3,750 | 3,810 | 3,745 | 3,795 | 116,600 |
| 2018/09/20 | 3,790 | 3,790 | 3,725 | 3,740 | 82,200 |
| 2018/09/19 | 3,710 | 3,790 | 3,710 | 3,760 | 148,200 |
| 2018/09/18 | 3,645 | 3,695 | 3,640 | 3,670 | 145,100 |
| 2018/09/14 | 3,625 | 3,645 | 3,610 | 3,640 | 120,300 |
| 2018/09/13 | 3,520 | 3,600 | 3,500 | 3,590 | 203,600 |
| 2018/09/12 | 3,635 | 3,645 | 3,490 | 3,540 | 150,300 |
| 2018/09/11 | 3,665 | 3,680 | 3,555 | 3,630 | 171,300 |
| 2018/09/10 | 3,715 | 3,790 | 3,685 | 3,720 | 112,500 |
| 2018/09/07 | 3,775 | 3,775 | 3,670 | 3,715 | 159,000 |
| 2018/09/06 | 3,695 | 3,755 | 3,685 | 3,725 | 72,700 |
| 2018/09/05 | 3,695 | 3,745 | 3,685 | 3,710 | 87,300 |
| 2018/09/04 | 3,715 | 3,740 | 3,680 | 3,700 | 86,900 |
| 2018/09/03 | 3,725 | 3,745 | 3,695 | 3,715 | 116,900 |
| 2018/08/31 | 3,675 | 3,765 | 3,655 | 3,745 | 126,100 |
| 2018/08/30 | 3,700 | 3,735 | 3,675 | 3,715 | 189,900 |
| 2018/08/29 | 3,580 | 3,690 | 3,580 | 3,665 | 90,000 |
| 2018/08/28 | 3,555 | 3,615 | 3,545 | 3,580 | 160,600 |
| 2018/08/27 | 3,420 | 3,545 | 3,410 | 3,515 | 185,900 |
| 2018/08/24 | 3,420 | 3,460 | 3,360 | 3,395 | 321,100 |
| 2018/08/23 | 3,500 | 3,505 | 3,435 | 3,445 | 105,900 |
| 2018/08/22 | 3,485 | 3,505 | 3,425 | 3,495 | 241,000 |
| 2018/08/21 | 3,505 | 3,530 | 3,485 | 3,500 | 88,200 |
| 2018/08/20 | 3,540 | 3,545 | 3,500 | 3,500 | 41,800 |
| 2018/08/17 | 3,565 | 3,565 | 3,510 | 3,550 | 66,400 |
| 2018/08/16 | 3,545 | 3,580 | 3,495 | 3,530 | 145,900 |
| 2018/08/15 | 3,620 | 3,625 | 3,540 | 3,550 | 86,700 |
| 2018/08/14 | 3,630 | 3,655 | 3,610 | 3,620 | 127,100 |
| 2018/08/13 | 3,615 | 3,615 | 3,515 | 3,535 | 108,200 |
| 2018/08/10 | 3,775 | 3,775 | 3,630 | 3,635 | 200,700 |
| 2018/08/09 | 3,670 | 3,795 | 3,665 | 3,755 | 228,600 |
| 2018/08/08 | 3,680 | 3,815 | 3,660 | 3,730 | 342,200 |
| 2018/08/07 | 3,510 | 3,640 | 3,510 | 3,610 | 192,200 |
| 2018/08/06 | 3,700 | 3,700 | 3,440 | 3,510 | 508,900 |
| 2018/08/03 | 3,880 | 3,920 | 3,810 | 3,825 | 262,800 |
| 2018/08/02 | 3,875 | 3,915 | 3,815 | 3,825 | 157,600 |
| 2018/08/01 | 3,780 | 3,955 | 3,780 | 3,915 | 182,000 |
| 2018/07/31 | 3,800 | 3,825 | 3,730 | 3,800 | 214,300 |
| 2018/07/30 | 3,760 | 3,835 | 3,755 | 3,810 | 111,600 |
| 2018/07/27 | 3,740 | 3,795 | 3,725 | 3,765 | 82,200 |
| 2018/07/26 | 3,745 | 3,760 | 3,705 | 3,720 | 76,600 |
| 2018/07/25 | 3,685 | 3,710 | 3,675 | 3,690 | 30,800 |
| 2018/07/24 | 3,680 | 3,695 | 3,645 | 3,660 | 64,900 |
| 2018/07/23 | 3,650 | 3,690 | 3,610 | 3,625 | 180,600 |
| 2018/07/20 | 3,710 | 3,775 | 3,670 | 3,720 | 179,500 |
| 2018/07/19 | 3,730 | 3,735 | 3,675 | 3,720 | 165,000 |
| 2018/07/18 | 3,615 | 3,695 | 3,605 | 3,665 | 111,800 |
| 2018/07/17 | 3,595 | 3,660 | 3,570 | 3,620 | 103,400 |
| 2018/07/13 | 3,575 | 3,620 | 3,575 | 3,595 | 49,500 |
| 2018/07/12 | 3,645 | 3,660 | 3,570 | 3,570 | 90,200 |
| 2018/07/11 | 3,640 | 3,640 | 3,540 | 3,600 | 140,900 |
| 2018/07/10 | 3,605 | 3,705 | 3,605 | 3,685 | 147,300 |
| 2018/07/09 | 3,580 | 3,605 | 3,550 | 3,585 | 62,100 |
| 2018/07/06 | 3,530 | 3,580 | 3,515 | 3,575 | 127,800 |
| 2018/07/05 | 3,545 | 3,565 | 3,480 | 3,495 | 91,800 |
| 2018/07/04 | 3,545 | 3,585 | 3,505 | 3,530 | 88,300 |
| 2018/07/03 | 3,640 | 3,650 | 3,560 | 3,615 | 108,400 |
| 2018/07/02 | 3,665 | 3,710 | 3,630 | 3,640 | 138,400 |
| 2018/06/29 | 3,735 | 3,735 | 3,585 | 3,665 | 227,500 |
| 2018/06/28 | 3,765 | 3,775 | 3,720 | 3,735 | 71,300 |
| 2018/06/27 | 3,795 | 3,800 | 3,745 | 3,765 | 71,900 |
| 2018/06/26 | 3,725 | 3,790 | 3,700 | 3,785 | 98,300 |
| 2018/06/25 | 3,875 | 3,875 | 3,740 | 3,750 | 82,900 |
| 2018/06/22 | 3,805 | 3,815 | 3,760 | 3,805 | 113,700 |
| 2018/06/21 | 3,885 | 3,905 | 3,830 | 3,840 | 66,600 |
| 2018/06/20 | 3,915 | 3,945 | 3,830 | 3,890 | 85,700 |
| 2018/06/19 | 3,985 | 4,000 | 3,885 | 3,890 | 170,900 |
| 2018/06/18 | 4,010 | 4,020 | 3,985 | 4,005 | 82,300 |
| 2018/06/15 | 4,140 | 4,140 | 4,020 | 4,040 | 171,800 |
| 2018/06/14 | 4,125 | 4,175 | 4,095 | 4,140 | 108,700 |
| 2018/06/13 | 4,115 | 4,160 | 4,085 | 4,145 | 73,800 |
| 2018/06/12 | 4,085 | 4,160 | 4,070 | 4,140 | 162,000 |
| 2018/06/11 | 4,100 | 4,120 | 3,920 | 4,075 | 242,300 |
| 2018/06/08 | 4,200 | 4,205 | 4,145 | 4,190 | 106,100 |
| 2018/06/07 | 4,170 | 4,240 | 4,140 | 4,185 | 167,800 |
| 2018/06/06 | 4,140 | 4,165 | 4,100 | 4,115 | 50,500 |
| 2018/06/05 | 4,095 | 4,145 | 4,075 | 4,145 | 157,100 |
| 2018/06/04 | 4,010 | 4,100 | 4,010 | 4,085 | 113,700 |
| 2018/06/01 | 3,950 | 4,020 | 3,920 | 3,975 | 121,800 |
| 2018/05/31 | 4,070 | 4,095 | 3,970 | 4,000 | 281,500 |
| 2018/05/30 | 4,015 | 4,065 | 3,940 | 3,995 | 163,900 |
| 2018/05/29 | 4,020 | 4,060 | 3,925 | 4,040 | 200,000 |
| 2018/05/28 | 4,035 | 4,050 | 3,970 | 3,985 | 159,800 |
| 2018/05/25 | 4,010 | 4,030 | 3,865 | 3,915 | 218,800 |
| 2018/05/24 | 4,090 | 4,210 | 4,005 | 4,020 | 357,700 |
| 2018/05/23 | 4,160 | 4,180 | 4,065 | 4,080 | 205,800 |
| 2018/05/22 | 4,125 | 4,190 | 4,110 | 4,170 | 160,300 |
| 2018/05/21 | 4,140 | 4,150 | 4,090 | 4,105 | 153,200 |
| 2018/05/18 | 4,155 | 4,185 | 4,110 | 4,140 | 106,400 |
| 2018/05/17 | 4,145 | 4,190 | 4,100 | 4,135 | 117,200 |
| 2018/05/16 | 4,160 | 4,225 | 4,130 | 4,150 | 134,600 |
| 2018/05/15 | 4,240 | 4,240 | 4,160 | 4,195 | 79,400 |
| 2018/05/14 | 4,200 | 4,265 | 4,165 | 4,220 | 151,500 |
| 2018/05/11 | 4,140 | 4,160 | 4,090 | 4,155 | 133,300 |
| 2018/05/10 | 4,085 | 4,180 | 4,075 | 4,170 | 217,200 |
| 2018/05/09 | 3,960 | 4,110 | 3,960 | 4,080 | 350,200 |
| 2018/05/08 | 4,095 | 4,095 | 3,945 | 3,965 | 182,800 |
| 2018/05/07 | 4,165 | 4,180 | 4,030 | 4,055 | 209,200 |
| 2018/05/02 | 4,145 | 4,230 | 4,080 | 4,195 | 273,500 |
| 2018/05/01 | 3,980 | 4,225 | 3,980 | 4,135 | 532,300 |
| 2018/04/27 | 3,900 | 3,920 | 3,805 | 3,840 | 191,800 |
| 2018/04/26 | 3,920 | 3,935 | 3,870 | 3,890 | 97,600 |
| 2018/04/25 | 3,865 | 3,900 | 3,840 | 3,890 | 64,400 |
| 2018/04/24 | 3,900 | 3,935 | 3,880 | 3,910 | 175,500 |
| 2018/04/23 | 3,840 | 3,875 | 3,820 | 3,860 | 83,400 |
| 2018/04/20 | 3,795 | 3,875 | 3,795 | 3,850 | 74,000 |
| 2018/04/19 | 3,785 | 3,830 | 3,775 | 3,805 | 84,600 |
| 2018/04/18 | 3,760 | 3,810 | 3,705 | 3,790 | 120,100 |
| 2018/04/17 | 3,780 | 3,825 | 3,740 | 3,745 | 117,200 |
| 2018/04/16 | 3,765 | 3,785 | 3,705 | 3,785 | 109,400 |
| 2018/04/13 | 3,745 | 3,795 | 3,730 | 3,765 | 129,100 |
| 2018/04/12 | 3,720 | 3,785 | 3,675 | 3,750 | 167,200 |
| 2018/04/11 | 3,740 | 3,910 | 3,705 | 3,725 | 440,400 |
| 2018/04/10 | 3,545 | 3,615 | 3,480 | 3,605 | 108,900 |
| 2018/04/09 | 3,520 | 3,560 | 3,485 | 3,545 | 158,600 |
| 2018/04/06 | 3,575 | 3,590 | 3,500 | 3,535 | 153,600 |
| 2018/04/05 | 3,625 | 3,625 | 3,530 | 3,610 | 117,900 |
| 2018/04/04 | 3,595 | 3,660 | 3,570 | 3,625 | 157,300 |
| 2018/04/03 | 3,565 | 3,610 | 3,520 | 3,580 | 55,400 |
| 2018/04/02 | 3,620 | 3,630 | 3,575 | 3,610 | 59,900 |
| 2018/03/30 | 3,615 | 3,635 | 3,575 | 3,595 | 89,100 |
| 2018/03/29 | 3,675 | 3,675 | 3,510 | 3,585 | 124,300 |
| 2018/03/28 | 3,560 | 3,640 | 3,540 | 3,640 | 77,200 |
| 2018/03/27 | 3,495 | 3,660 | 3,495 | 3,655 | 119,800 |
| 2018/03/26 | 3,430 | 3,510 | 3,385 | 3,510 | 142,400 |
| 2018/03/23 | 3,555 | 3,555 | 3,455 | 3,470 | 102,900 |
| 2018/03/22 | 3,610 | 3,625 | 3,555 | 3,610 | 104,100 |
| 2018/03/20 | 3,570 | 3,665 | 3,550 | 3,650 | 101,400 |
| 2018/03/19 | 3,615 | 3,635 | 3,575 | 3,580 | 47,600 |
| 2018/03/16 | 3,640 | 3,660 | 3,600 | 3,640 | 106,400 |
| 2018/03/15 | 3,660 | 3,660 | 3,510 | 3,610 | 178,500 |
| 2018/03/14 | 3,680 | 3,715 | 3,600 | 3,610 | 97,400 |
| 2018/03/13 | 3,690 | 3,700 | 3,630 | 3,680 | 62,300 |
| 2018/03/12 | 3,635 | 3,695 | 3,630 | 3,690 | 82,700 |
| 2018/03/09 | 3,570 | 3,625 | 3,540 | 3,585 | 130,000 |
| 2018/03/08 | 3,560 | 3,560 | 3,510 | 3,535 | 96,100 |
| 2018/03/07 | 3,545 | 3,580 | 3,485 | 3,500 | 120,700 |
| 2018/03/06 | 3,570 | 3,625 | 3,565 | 3,585 | 62,100 |
| 2018/03/05 | 3,605 | 3,605 | 3,500 | 3,530 | 157,900 |
| 2018/03/02 | 3,685 | 3,685 | 3,610 | 3,625 | 173,900 |
| 2018/03/01 | 3,770 | 3,805 | 3,725 | 3,755 | 199,600 |
| 2018/02/28 | 3,745 | 3,910 | 3,745 | 3,785 | 304,100 |
| 2018/02/27 | 3,775 | 3,790 | 3,740 | 3,770 | 98,700 |
| 2018/02/26 | 3,885 | 3,890 | 3,720 | 3,745 | 195,800 |
| 2018/02/23 | 3,840 | 3,880 | 3,775 | 3,820 | 295,200 |
| 2018/02/22 | 3,720 | 3,735 | 3,680 | 3,720 | 70,800 |
| 2018/02/21 | 3,770 | 3,775 | 3,720 | 3,735 | 106,500 |
| 2018/02/20 | 3,750 | 3,810 | 3,745 | 3,775 | 93,000 |
| 2018/02/19 | 3,685 | 3,770 | 3,665 | 3,770 | 84,800 |
| 2018/02/16 | 3,720 | 3,740 | 3,635 | 3,670 | 178,900 |
| 2018/02/15 | 3,660 | 3,705 | 3,580 | 3,645 | 154,900 |
| 2018/02/14 | 3,805 | 3,805 | 3,605 | 3,655 | 167,900 |
| 2018/02/13 | 3,850 | 3,890 | 3,790 | 3,810 | 281,200 |
| 2018/02/09 | 3,700 | 3,845 | 3,655 | 3,785 | 746,600 |
| 2018/02/08 | 3,440 | 3,555 | 3,390 | 3,515 | 257,500 |
| 2018/02/07 | 3,505 | 3,525 | 3,390 | 3,405 | 124,700 |
| 2018/02/06 | 3,480 | 3,495 | 3,315 | 3,400 | 170,300 |
| 2018/02/05 | 3,575 | 3,660 | 3,545 | 3,635 | 160,100 |
| 2018/02/02 | 3,575 | 3,655 | 3,565 | 3,625 | 186,200 |
| 2018/02/01 | 3,460 | 3,570 | 3,445 | 3,565 | 141,700 |
| 2018/01/31 | 3,540 | 3,565 | 3,480 | 3,480 | 115,900 |
| 2018/01/30 | 3,605 | 3,620 | 3,555 | 3,570 | 115,000 |
| 2018/01/29 | 3,580 | 3,630 | 3,565 | 3,615 | 91,000 |
| 2018/01/26 | 3,610 | 3,630 | 3,555 | 3,565 | 92,900 |
| 2018/01/25 | 3,650 | 3,650 | 3,610 | 3,615 | 74,300 |
| 2018/01/24 | 3,660 | 3,690 | 3,655 | 3,660 | 46,400 |
| 2018/01/23 | 3,640 | 3,685 | 3,620 | 3,675 | 83,400 |
| 2018/01/22 | 3,655 | 3,655 | 3,610 | 3,640 | 60,000 |
| 2018/01/19 | 3,600 | 3,660 | 3,600 | 3,645 | 66,400 |
| 2018/01/18 | 3,695 | 3,695 | 3,585 | 3,590 | 95,600 |
| 2018/01/17 | 3,650 | 3,680 | 3,610 | 3,660 | 150,900 |
| 2018/01/16 | 3,695 | 3,780 | 3,675 | 3,675 | 91,700 |
| 2018/01/15 | 3,825 | 3,825 | 3,680 | 3,680 | 178,000 |
| 2018/01/12 | 3,765 | 3,795 | 3,755 | 3,760 | 102,200 |
| 2018/01/11 | 3,755 | 3,830 | 3,745 | 3,780 | 157,700 |
| 2018/01/10 | 3,730 | 3,755 | 3,720 | 3,735 | 99,400 |
| 2018/01/09 | 3,685 | 3,730 | 3,655 | 3,725 | 175,600 |
| 2018/01/05 | 3,640 | 3,685 | 3,635 | 3,675 | 63,600 |
| 2018/01/04 | 3,630 | 3,645 | 3,600 | 3,635 | 114,100 |