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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,513 | 1,518 | 1,502 | 1,507 | 130,500 |
| 2019/12/27 | 1,512 | 1,526 | 1,501 | 1,523 | 98,400 |
| 2019/12/26 | 1,480 | 1,501 | 1,477 | 1,501 | 100,100 |
| 2019/12/25 | 1,502 | 1,503 | 1,467 | 1,475 | 96,100 |
| 2019/12/24 | 1,511 | 1,524 | 1,508 | 1,510 | 146,300 |
| 2019/12/23 | 1,557 | 1,567 | 1,531 | 1,531 | 196,800 |
| 2019/12/20 | 1,518 | 1,551 | 1,509 | 1,542 | 242,400 |
| 2019/12/19 | 1,488 | 1,533 | 1,488 | 1,529 | 280,300 |
| 2019/12/18 | 1,508 | 1,517 | 1,484 | 1,486 | 155,300 |
| 2019/12/17 | 1,509 | 1,519 | 1,494 | 1,503 | 162,800 |
| 2019/12/16 | 1,495 | 1,506 | 1,474 | 1,498 | 149,800 |
| 2019/12/13 | 1,498 | 1,512 | 1,481 | 1,487 | 292,200 |
| 2019/12/12 | 1,420 | 1,485 | 1,420 | 1,457 | 369,900 |
| 2019/12/11 | 1,475 | 1,482 | 1,453 | 1,480 | 330,700 |
| 2019/12/10 | 1,501 | 1,501 | 1,480 | 1,484 | 225,700 |
| 2019/12/09 | 1,524 | 1,529 | 1,507 | 1,513 | 207,000 |
| 2019/12/06 | 1,494 | 1,516 | 1,487 | 1,506 | 213,300 |
| 2019/12/05 | 1,501 | 1,526 | 1,497 | 1,511 | 155,400 |
| 2019/12/04 | 1,494 | 1,510 | 1,489 | 1,507 | 166,900 |
| 2019/12/03 | 1,500 | 1,517 | 1,487 | 1,511 | 185,400 |
| 2019/12/02 | 1,512 | 1,536 | 1,511 | 1,523 | 166,800 |
| 2019/11/29 | 1,551 | 1,554 | 1,514 | 1,522 | 171,500 |
| 2019/11/28 | 1,560 | 1,560 | 1,530 | 1,534 | 127,600 |
| 2019/11/27 | 1,553 | 1,602 | 1,543 | 1,557 | 270,000 |
| 2019/11/26 | 1,542 | 1,554 | 1,533 | 1,534 | 207,800 |
| 2019/11/25 | 1,508 | 1,526 | 1,508 | 1,525 | 108,000 |
| 2019/11/22 | 1,497 | 1,509 | 1,482 | 1,488 | 123,700 |
| 2019/11/21 | 1,511 | 1,516 | 1,460 | 1,486 | 186,700 |
| 2019/11/20 | 1,538 | 1,567 | 1,518 | 1,522 | 139,400 |
| 2019/11/19 | 1,545 | 1,546 | 1,526 | 1,527 | 111,200 |
| 2019/11/18 | 1,564 | 1,573 | 1,557 | 1,559 | 70,200 |
| 2019/11/15 | 1,587 | 1,594 | 1,566 | 1,580 | 137,100 |
| 2019/11/14 | 1,581 | 1,602 | 1,571 | 1,578 | 262,700 |
| 2019/11/13 | 1,579 | 1,597 | 1,566 | 1,590 | 155,600 |
| 2019/11/12 | 1,571 | 1,586 | 1,549 | 1,579 | 246,100 |
| 2019/11/11 | 1,611 | 1,616 | 1,573 | 1,575 | 209,000 |
| 2019/11/08 | 1,601 | 1,606 | 1,583 | 1,601 | 292,300 |
| 2019/11/07 | 1,499 | 1,612 | 1,497 | 1,592 | 863,100 |
| 2019/11/06 | 1,606 | 1,622 | 1,588 | 1,619 | 384,000 |
| 2019/11/05 | 1,547 | 1,578 | 1,530 | 1,576 | 383,500 |
| 2019/11/01 | 1,494 | 1,527 | 1,476 | 1,525 | 217,600 |
| 2019/10/31 | 1,530 | 1,537 | 1,475 | 1,521 | 371,700 |
| 2019/10/30 | 1,510 | 1,547 | 1,495 | 1,541 | 531,700 |
| 2019/10/29 | 1,487 | 1,510 | 1,481 | 1,495 | 190,400 |
| 2019/10/28 | 1,454 | 1,487 | 1,453 | 1,471 | 148,000 |
| 2019/10/25 | 1,444 | 1,455 | 1,438 | 1,445 | 174,800 |
| 2019/10/24 | 1,460 | 1,471 | 1,448 | 1,458 | 268,600 |
| 2019/10/23 | 1,412 | 1,441 | 1,401 | 1,441 | 168,300 |
| 2019/10/21 | 1,419 | 1,419 | 1,399 | 1,407 | 121,800 |
| 2019/10/18 | 1,413 | 1,416 | 1,389 | 1,408 | 252,300 |
| 2019/10/17 | 1,440 | 1,447 | 1,401 | 1,402 | 403,700 |
| 2019/10/16 | 1,449 | 1,460 | 1,429 | 1,437 | 254,500 |
| 2019/10/15 | 1,413 | 1,437 | 1,407 | 1,411 | 231,200 |
| 2019/10/11 | 1,371 | 1,392 | 1,365 | 1,373 | 214,100 |
| 2019/10/10 | 1,326 | 1,356 | 1,313 | 1,353 | 332,000 |
| 2019/10/09 | 1,315 | 1,326 | 1,299 | 1,323 | 221,700 |
| 2019/10/08 | 1,327 | 1,350 | 1,327 | 1,334 | 242,900 |
| 2019/10/07 | 1,340 | 1,342 | 1,320 | 1,328 | 230,700 |
| 2019/10/04 | 1,344 | 1,354 | 1,328 | 1,353 | 163,500 |
| 2019/10/03 | 1,332 | 1,354 | 1,327 | 1,352 | 310,100 |
| 2019/10/02 | 1,369 | 1,388 | 1,362 | 1,377 | 178,100 |
| 2019/10/01 | 1,345 | 1,402 | 1,341 | 1,396 | 278,800 |
| 2019/09/30 | 1,389 | 1,389 | 1,360 | 1,371 | 251,700 |
| 2019/09/27 | 1,412 | 1,412 | 1,365 | 1,388 | 335,300 |
| 2019/09/26 | 1,414 | 1,436 | 1,410 | 1,418 | 316,600 |
| 2019/09/25 | 1,391 | 1,395 | 1,374 | 1,392 | 417,200 |
| 2019/09/24 | 1,414 | 1,420 | 1,383 | 1,416 | 401,000 |
| 2019/09/20 | 1,440 | 1,447 | 1,416 | 1,440 | 446,800 |
| 2019/09/19 | 1,419 | 1,448 | 1,414 | 1,427 | 339,800 |
| 2019/09/18 | 1,418 | 1,421 | 1,392 | 1,403 | 427,200 |
| 2019/09/17 | 1,414 | 1,419 | 1,388 | 1,418 | 462,300 |
| 2019/09/13 | 1,385 | 1,411 | 1,366 | 1,397 | 600,300 |
| 2019/09/12 | 1,366 | 1,376 | 1,348 | 1,359 | 221,300 |
| 2019/09/11 | 1,344 | 1,367 | 1,337 | 1,367 | 318,900 |
| 2019/09/10 | 1,289 | 1,327 | 1,289 | 1,318 | 232,500 |
| 2019/09/09 | 1,285 | 1,291 | 1,263 | 1,280 | 242,000 |
| 2019/09/06 | 1,292 | 1,308 | 1,287 | 1,301 | 320,300 |
| 2019/09/05 | 1,248 | 1,279 | 1,234 | 1,267 | 281,800 |
| 2019/09/04 | 1,193 | 1,227 | 1,174 | 1,218 | 321,200 |
| 2019/09/03 | 1,210 | 1,233 | 1,203 | 1,223 | 170,800 |
| 2019/09/02 | 1,215 | 1,223 | 1,189 | 1,211 | 287,800 |
| 2019/08/30 | 1,225 | 1,236 | 1,216 | 1,231 | 273,400 |
| 2019/08/29 | 1,220 | 1,233 | 1,195 | 1,216 | 322,600 |
| 2019/08/28 | 1,187 | 1,196 | 1,176 | 1,192 | 311,700 |
| 2019/08/27 | 1,149 | 1,188 | 1,149 | 1,179 | 292,400 |
| 2019/08/26 | 1,119 | 1,153 | 1,119 | 1,132 | 321,900 |
| 2019/08/23 | 1,161 | 1,184 | 1,150 | 1,168 | 320,500 |
| 2019/08/22 | 1,148 | 1,160 | 1,133 | 1,150 | 240,200 |
| 2019/08/21 | 1,133 | 1,156 | 1,129 | 1,142 | 177,900 |
| 2019/08/20 | 1,137 | 1,150 | 1,122 | 1,147 | 185,700 |
| 2019/08/19 | 1,130 | 1,140 | 1,117 | 1,135 | 315,200 |
| 2019/08/16 | 1,174 | 1,174 | 1,119 | 1,128 | 481,700 |
| 2019/08/15 | 1,136 | 1,194 | 1,119 | 1,189 | 581,400 |
| 2019/08/14 | 1,138 | 1,200 | 1,127 | 1,155 | 600,400 |
| 2019/08/13 | 1,157 | 1,166 | 1,098 | 1,137 | 744,500 |
| 2019/08/09 | 1,289 | 1,304 | 1,280 | 1,290 | 180,400 |
| 2019/08/08 | 1,287 | 1,297 | 1,271 | 1,278 | 182,000 |
| 2019/08/07 | 1,299 | 1,309 | 1,288 | 1,300 | 200,700 |
| 2019/08/06 | 1,232 | 1,313 | 1,230 | 1,313 | 330,300 |
| 2019/08/05 | 1,328 | 1,331 | 1,269 | 1,308 | 282,000 |
| 2019/08/02 | 1,393 | 1,393 | 1,340 | 1,354 | 226,500 |
| 2019/08/01 | 1,413 | 1,438 | 1,400 | 1,436 | 224,000 |
| 2019/07/31 | 1,430 | 1,446 | 1,416 | 1,429 | 271,900 |
| 2019/07/30 | 1,426 | 1,445 | 1,416 | 1,444 | 196,300 |
| 2019/07/29 | 1,452 | 1,452 | 1,410 | 1,418 | 152,200 |
| 2019/07/26 | 1,472 | 1,473 | 1,447 | 1,457 | 95,400 |
| 2019/07/25 | 1,482 | 1,497 | 1,470 | 1,485 | 269,900 |
| 2019/07/24 | 1,447 | 1,484 | 1,447 | 1,475 | 363,100 |
| 2019/07/23 | 1,401 | 1,446 | 1,392 | 1,438 | 150,800 |
| 2019/07/22 | 1,385 | 1,405 | 1,382 | 1,397 | 159,100 |
| 2019/07/19 | 1,340 | 1,374 | 1,337 | 1,374 | 181,200 |
| 2019/07/18 | 1,363 | 1,369 | 1,337 | 1,348 | 255,600 |
| 2019/07/17 | 1,390 | 1,417 | 1,377 | 1,383 | 170,800 |
| 2019/07/16 | 1,398 | 1,422 | 1,392 | 1,400 | 232,900 |
| 2019/07/12 | 1,420 | 1,428 | 1,394 | 1,398 | 164,000 |
| 2019/07/11 | 1,406 | 1,421 | 1,397 | 1,419 | 329,500 |
| 2019/07/10 | 1,430 | 1,432 | 1,414 | 1,431 | 130,200 |
| 2019/07/09 | 1,480 | 1,484 | 1,433 | 1,443 | 158,000 |
| 2019/07/08 | 1,508 | 1,517 | 1,470 | 1,474 | 210,600 |
| 2019/07/05 | 1,493 | 1,506 | 1,469 | 1,506 | 302,600 |
| 2019/07/04 | 1,487 | 1,520 | 1,467 | 1,499 | 418,000 |
| 2019/07/03 | 1,455 | 1,472 | 1,433 | 1,471 | 293,300 |
| 2019/07/02 | 1,448 | 1,479 | 1,437 | 1,471 | 179,700 |
| 2019/07/01 | 1,415 | 1,448 | 1,395 | 1,445 | 206,300 |
| 2019/06/28 | 1,374 | 1,405 | 1,372 | 1,385 | 239,300 |
| 2019/06/27 | 1,339 | 1,396 | 1,339 | 1,382 | 194,900 |
| 2019/06/26 | 1,331 | 1,352 | 1,325 | 1,329 | 116,000 |
| 2019/06/25 | 1,335 | 1,370 | 1,333 | 1,349 | 117,500 |
| 2019/06/24 | 1,328 | 1,360 | 1,310 | 1,348 | 193,500 |
| 2019/06/21 | 1,322 | 1,341 | 1,317 | 1,339 | 274,600 |
| 2019/06/20 | 1,388 | 1,388 | 1,337 | 1,341 | 232,100 |
| 2019/06/19 | 1,347 | 1,392 | 1,347 | 1,372 | 148,500 |
| 2019/06/18 | 1,351 | 1,380 | 1,329 | 1,332 | 218,200 |
| 2019/06/17 | 1,373 | 1,373 | 1,341 | 1,349 | 133,400 |
| 2019/06/14 | 1,378 | 1,400 | 1,371 | 1,373 | 289,300 |
| 2019/06/13 | 1,409 | 1,424 | 1,373 | 1,388 | 222,600 |
| 2019/06/12 | 1,424 | 1,440 | 1,415 | 1,418 | 133,300 |
| 2019/06/11 | 1,423 | 1,440 | 1,403 | 1,434 | 164,900 |
| 2019/06/10 | 1,413 | 1,428 | 1,388 | 1,419 | 259,700 |
| 2019/06/07 | 1,355 | 1,414 | 1,344 | 1,386 | 287,400 |
| 2019/06/06 | 1,377 | 1,380 | 1,359 | 1,366 | 306,100 |
| 2019/06/05 | 1,379 | 1,413 | 1,378 | 1,406 | 336,200 |
| 2019/06/04 | 1,306 | 1,338 | 1,298 | 1,331 | 291,200 |
| 2019/06/03 | 1,303 | 1,313 | 1,296 | 1,301 | 248,900 |
| 2019/05/31 | 1,356 | 1,375 | 1,339 | 1,343 | 318,600 |
| 2019/05/30 | 1,347 | 1,371 | 1,341 | 1,364 | 211,700 |
| 2019/05/29 | 1,329 | 1,359 | 1,323 | 1,353 | 207,100 |
| 2019/05/28 | 1,326 | 1,359 | 1,319 | 1,358 | 293,500 |
| 2019/05/27 | 1,316 | 1,344 | 1,307 | 1,317 | 213,000 |
| 2019/05/24 | 1,295 | 1,330 | 1,285 | 1,326 | 213,100 |
| 2019/05/23 | 1,328 | 1,331 | 1,300 | 1,307 | 291,900 |
| 2019/05/22 | 1,356 | 1,370 | 1,348 | 1,353 | 198,000 |
| 2019/05/21 | 1,345 | 1,357 | 1,323 | 1,337 | 333,800 |
| 2019/05/20 | 1,369 | 1,390 | 1,343 | 1,362 | 343,900 |
| 2019/05/17 | 1,383 | 1,389 | 1,351 | 1,377 | 359,100 |
| 2019/05/16 | 1,333 | 1,359 | 1,320 | 1,358 | 347,400 |
| 2019/05/15 | 1,337 | 1,337 | 1,294 | 1,327 | 219,500 |
| 2019/05/14 | 1,296 | 1,319 | 1,267 | 1,317 | 364,600 |
| 2019/05/13 | 1,340 | 1,340 | 1,280 | 1,303 | 551,300 |
| 2019/05/10 | 1,315 | 1,395 | 1,240 | 1,341 | 1,391,300 |
| 2019/05/09 | 1,576 | 1,585 | 1,536 | 1,545 | 405,400 |
| 2019/05/08 | 1,614 | 1,633 | 1,562 | 1,609 | 296,000 |
| 2019/05/07 | 1,737 | 1,737 | 1,638 | 1,655 | 464,100 |
| 2019/04/26 | 1,738 | 1,741 | 1,706 | 1,733 | 227,100 |
| 2019/04/25 | 1,729 | 1,757 | 1,729 | 1,756 | 238,500 |
| 2019/04/24 | 1,783 | 1,783 | 1,737 | 1,746 | 246,300 |
| 2019/04/23 | 1,778 | 1,795 | 1,772 | 1,782 | 192,800 |
| 2019/04/22 | 1,786 | 1,796 | 1,774 | 1,778 | 201,000 |
| 2019/04/19 | 1,757 | 1,803 | 1,757 | 1,798 | 318,600 |
| 2019/04/18 | 1,742 | 1,758 | 1,729 | 1,742 | 218,900 |
| 2019/04/17 | 1,668 | 1,746 | 1,668 | 1,741 | 223,100 |
| 2019/04/16 | 1,681 | 1,688 | 1,667 | 1,683 | 104,400 |
| 2019/04/15 | 1,672 | 1,690 | 1,665 | 1,690 | 235,500 |
| 2019/04/12 | 1,663 | 1,666 | 1,641 | 1,651 | 118,100 |
| 2019/04/11 | 1,657 | 1,664 | 1,645 | 1,652 | 106,300 |
| 2019/04/10 | 1,650 | 1,666 | 1,645 | 1,664 | 182,000 |
| 2019/04/09 | 1,656 | 1,679 | 1,635 | 1,674 | 230,000 |
| 2019/04/08 | 1,692 | 1,698 | 1,645 | 1,651 | 222,800 |
| 2019/04/05 | 1,676 | 1,732 | 1,674 | 1,697 | 361,200 |
| 2019/04/04 | 1,695 | 1,701 | 1,592 | 1,663 | 436,100 |
| 2019/04/03 | 1,569 | 1,636 | 1,561 | 1,634 | 194,500 |
| 2019/04/02 | 1,567 | 1,579 | 1,559 | 1,571 | 142,400 |
| 2019/04/01 | 1,518 | 1,556 | 1,511 | 1,543 | 158,700 |
| 2019/03/29 | 1,483 | 1,509 | 1,477 | 1,500 | 205,600 |
| 2019/03/28 | 1,495 | 1,495 | 1,472 | 1,473 | 126,200 |
| 2019/03/27 | 1,503 | 1,518 | 1,482 | 1,514 | 203,700 |
| 2019/03/26 | 1,483 | 1,518 | 1,460 | 1,518 | 272,000 |
| 2019/03/25 | 1,476 | 1,488 | 1,446 | 1,484 | 351,200 |
| 2019/03/22 | 1,500 | 1,520 | 1,498 | 1,510 | 256,600 |
| 2019/03/20 | 1,445 | 1,489 | 1,442 | 1,480 | 253,600 |
| 2019/03/19 | 1,455 | 1,455 | 1,427 | 1,443 | 127,600 |
| 2019/03/18 | 1,440 | 1,459 | 1,431 | 1,455 | 180,200 |
| 2019/03/15 | 1,399 | 1,399 | 1,375 | 1,395 | 201,200 |
| 2019/03/14 | 1,440 | 1,448 | 1,391 | 1,392 | 162,500 |
| 2019/03/13 | 1,444 | 1,461 | 1,422 | 1,423 | 103,500 |
| 2019/03/12 | 1,440 | 1,470 | 1,436 | 1,463 | 111,700 |
| 2019/03/11 | 1,429 | 1,435 | 1,400 | 1,429 | 247,500 |
| 2019/03/08 | 1,469 | 1,483 | 1,431 | 1,431 | 173,200 |
| 2019/03/07 | 1,500 | 1,513 | 1,483 | 1,494 | 175,300 |
| 2019/03/06 | 1,527 | 1,536 | 1,514 | 1,519 | 155,400 |
| 2019/03/05 | 1,558 | 1,558 | 1,519 | 1,521 | 327,400 |
| 2019/03/04 | 1,586 | 1,601 | 1,567 | 1,568 | 349,200 |
| 2019/03/01 | 1,589 | 1,611 | 1,580 | 1,586 | 162,900 |
| 2019/02/28 | 1,568 | 1,589 | 1,552 | 1,586 | 188,100 |
| 2019/02/27 | 1,576 | 1,579 | 1,559 | 1,566 | 204,100 |
| 2019/02/26 | 1,575 | 1,595 | 1,567 | 1,580 | 119,800 |
| 2019/02/25 | 1,551 | 1,593 | 1,551 | 1,587 | 142,300 |
| 2019/02/22 | 1,580 | 1,580 | 1,537 | 1,541 | 121,300 |
| 2019/02/21 | 1,587 | 1,623 | 1,578 | 1,578 | 475,800 |
| 2019/02/20 | 1,566 | 1,600 | 1,559 | 1,574 | 266,800 |
| 2019/02/19 | 1,542 | 1,556 | 1,529 | 1,544 | 291,000 |
| 2019/02/18 | 1,545 | 1,562 | 1,541 | 1,553 | 188,900 |
| 2019/02/15 | 1,496 | 1,522 | 1,457 | 1,520 | 280,900 |
| 2019/02/14 | 1,503 | 1,534 | 1,500 | 1,518 | 385,500 |
| 2019/02/13 | 1,449 | 1,475 | 1,442 | 1,460 | 189,700 |
| 2019/02/12 | 1,381 | 1,457 | 1,377 | 1,442 | 494,900 |
| 2019/02/08 | 1,402 | 1,412 | 1,353 | 1,357 | 355,400 |
| 2019/02/07 | 1,588 | 1,596 | 1,442 | 1,447 | 408,300 |
| 2019/02/06 | 1,550 | 1,567 | 1,536 | 1,558 | 143,300 |
| 2019/02/05 | 1,557 | 1,567 | 1,528 | 1,556 | 328,400 |
| 2019/02/04 | 1,535 | 1,543 | 1,516 | 1,543 | 550,000 |
| 2019/02/01 | 1,559 | 1,572 | 1,541 | 1,550 | 151,300 |
| 2019/01/31 | 1,597 | 1,597 | 1,517 | 1,581 | 142,900 |
| 2019/01/30 | 1,587 | 1,591 | 1,559 | 1,562 | 158,800 |
| 2019/01/29 | 1,588 | 1,595 | 1,553 | 1,588 | 165,400 |
| 2019/01/28 | 1,585 | 1,608 | 1,577 | 1,582 | 114,300 |
| 2019/01/25 | 1,578 | 1,601 | 1,571 | 1,590 | 134,200 |
| 2019/01/24 | 1,550 | 1,589 | 1,544 | 1,588 | 121,600 |
| 2019/01/23 | 1,552 | 1,595 | 1,535 | 1,581 | 216,500 |
| 2019/01/22 | 1,621 | 1,623 | 1,585 | 1,592 | 92,100 |
| 2019/01/21 | 1,605 | 1,633 | 1,596 | 1,615 | 166,900 |
| 2019/01/18 | 1,539 | 1,604 | 1,532 | 1,581 | 256,200 |
| 2019/01/17 | 1,515 | 1,541 | 1,500 | 1,519 | 253,500 |
| 2019/01/16 | 1,557 | 1,562 | 1,477 | 1,485 | 341,400 |
| 2019/01/15 | 1,475 | 1,558 | 1,470 | 1,556 | 262,300 |
| 2019/01/11 | 1,532 | 1,536 | 1,501 | 1,507 | 102,500 |
| 2019/01/10 | 1,503 | 1,525 | 1,501 | 1,517 | 124,000 |
| 2019/01/09 | 1,540 | 1,575 | 1,533 | 1,543 | 167,300 |
| 2019/01/08 | 1,519 | 1,543 | 1,505 | 1,532 | 160,800 |
| 2019/01/07 | 1,495 | 1,532 | 1,491 | 1,514 | 145,700 |
| 2019/01/04 | 1,476 | 1,488 | 1,444 | 1,465 | 250,200 |