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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,573 | 1,587 | 1,560 | 1,565 | 110,200 |
| 2022/12/29 | 1,568 | 1,568 | 1,547 | 1,565 | 105,900 |
| 2022/12/28 | 1,581 | 1,595 | 1,553 | 1,586 | 126,900 |
| 2022/12/27 | 1,618 | 1,631 | 1,571 | 1,575 | 98,200 |
| 2022/12/26 | 1,553 | 1,598 | 1,549 | 1,592 | 107,900 |
| 2022/12/23 | 1,580 | 1,587 | 1,539 | 1,548 | 217,900 |
| 2022/12/22 | 1,610 | 1,633 | 1,595 | 1,613 | 177,100 |
| 2022/12/21 | 1,615 | 1,620 | 1,572 | 1,579 | 174,800 |
| 2022/12/20 | 1,683 | 1,687 | 1,604 | 1,620 | 144,700 |
| 2022/12/19 | 1,651 | 1,691 | 1,635 | 1,682 | 143,300 |
| 2022/12/16 | 1,678 | 1,704 | 1,670 | 1,680 | 218,600 |
| 2022/12/15 | 1,701 | 1,703 | 1,683 | 1,686 | 109,500 |
| 2022/12/14 | 1,697 | 1,722 | 1,686 | 1,715 | 123,900 |
| 2022/12/13 | 1,722 | 1,742 | 1,691 | 1,691 | 213,800 |
| 2022/12/12 | 1,698 | 1,712 | 1,685 | 1,686 | 160,900 |
| 2022/12/09 | 1,740 | 1,758 | 1,711 | 1,711 | 390,100 |
| 2022/12/08 | 1,711 | 1,711 | 1,644 | 1,655 | 142,300 |
| 2022/12/07 | 1,658 | 1,722 | 1,657 | 1,706 | 225,400 |
| 2022/12/06 | 1,645 | 1,687 | 1,641 | 1,669 | 166,300 |
| 2022/12/05 | 1,706 | 1,718 | 1,649 | 1,654 | 190,300 |
| 2022/12/02 | 1,750 | 1,754 | 1,707 | 1,708 | 222,200 |
| 2022/12/01 | 1,793 | 1,793 | 1,764 | 1,772 | 170,300 |
| 2022/11/30 | 1,764 | 1,799 | 1,762 | 1,768 | 225,000 |
| 2022/11/29 | 1,784 | 1,795 | 1,753 | 1,776 | 177,700 |
| 2022/11/28 | 1,796 | 1,816 | 1,779 | 1,784 | 162,900 |
| 2022/11/25 | 1,783 | 1,790 | 1,760 | 1,763 | 79,500 |
| 2022/11/24 | 1,785 | 1,807 | 1,769 | 1,789 | 120,400 |
| 2022/11/22 | 1,808 | 1,829 | 1,776 | 1,777 | 135,500 |
| 2022/11/21 | 1,768 | 1,800 | 1,765 | 1,792 | 147,500 |
| 2022/11/18 | 1,766 | 1,791 | 1,744 | 1,752 | 105,100 |
| 2022/11/17 | 1,743 | 1,780 | 1,735 | 1,742 | 104,400 |
| 2022/11/16 | 1,783 | 1,783 | 1,723 | 1,753 | 283,000 |
| 2022/11/15 | 1,799 | 1,816 | 1,768 | 1,801 | 213,300 |
| 2022/11/14 | 1,762 | 1,820 | 1,753 | 1,777 | 313,700 |
| 2022/11/11 | 1,742 | 1,757 | 1,720 | 1,743 | 264,500 |
| 2022/11/10 | 1,744 | 1,747 | 1,692 | 1,717 | 249,800 |
| 2022/11/09 | 1,768 | 1,963 | 1,748 | 1,764 | 1,423,200 |
| 2022/11/08 | 1,669 | 1,694 | 1,638 | 1,683 | 440,800 |
| 2022/11/07 | 1,731 | 1,731 | 1,674 | 1,689 | 326,200 |
| 2022/11/04 | 1,702 | 1,729 | 1,693 | 1,714 | 206,300 |
| 2022/11/02 | 1,686 | 1,766 | 1,684 | 1,742 | 332,600 |
| 2022/11/01 | 1,725 | 1,731 | 1,703 | 1,709 | 240,100 |
| 2022/10/31 | 1,676 | 1,729 | 1,674 | 1,717 | 312,800 |
| 2022/10/28 | 1,626 | 1,669 | 1,611 | 1,645 | 333,900 |
| 2022/10/27 | 1,670 | 1,685 | 1,627 | 1,631 | 118,500 |
| 2022/10/26 | 1,697 | 1,697 | 1,675 | 1,676 | 150,500 |
| 2022/10/25 | 1,669 | 1,689 | 1,661 | 1,678 | 195,500 |
| 2022/10/24 | 1,655 | 1,669 | 1,643 | 1,648 | 243,600 |
| 2022/10/21 | 1,614 | 1,640 | 1,605 | 1,615 | 141,200 |
| 2022/10/20 | 1,657 | 1,679 | 1,625 | 1,635 | 198,100 |
| 2022/10/19 | 1,632 | 1,665 | 1,630 | 1,654 | 159,300 |
| 2022/10/18 | 1,652 | 1,664 | 1,630 | 1,664 | 228,600 |
| 2022/10/17 | 1,625 | 1,635 | 1,605 | 1,612 | 176,200 |
| 2022/10/14 | 1,615 | 1,660 | 1,587 | 1,645 | 366,100 |
| 2022/10/13 | 1,590 | 1,620 | 1,586 | 1,609 | 200,500 |
| 2022/10/12 | 1,639 | 1,646 | 1,599 | 1,603 | 258,200 |
| 2022/10/11 | 1,631 | 1,666 | 1,618 | 1,639 | 222,600 |
| 2022/10/07 | 1,671 | 1,684 | 1,646 | 1,661 | 217,800 |
| 2022/10/06 | 1,700 | 1,730 | 1,695 | 1,705 | 259,800 |
| 2022/10/05 | 1,670 | 1,700 | 1,668 | 1,681 | 235,700 |
| 2022/10/04 | 1,654 | 1,664 | 1,625 | 1,630 | 246,100 |
| 2022/10/03 | 1,581 | 1,637 | 1,570 | 1,617 | 291,600 |
| 2022/09/30 | 1,640 | 1,649 | 1,503 | 1,556 | 555,700 |
| 2022/09/29 | 1,667 | 1,677 | 1,652 | 1,667 | 243,400 |
| 2022/09/28 | 1,632 | 1,659 | 1,631 | 1,656 | 231,600 |
| 2022/09/27 | 1,645 | 1,662 | 1,633 | 1,655 | 177,400 |
| 2022/09/26 | 1,658 | 1,670 | 1,613 | 1,619 | 336,600 |
| 2022/09/22 | 1,636 | 1,698 | 1,634 | 1,688 | 354,900 |
| 2022/09/21 | 1,676 | 1,678 | 1,644 | 1,653 | 203,900 |
| 2022/09/20 | 1,695 | 1,723 | 1,687 | 1,710 | 237,000 |
| 2022/09/16 | 1,639 | 1,670 | 1,635 | 1,662 | 201,200 |
| 2022/09/15 | 1,650 | 1,660 | 1,644 | 1,645 | 151,200 |
| 2022/09/14 | 1,666 | 1,683 | 1,654 | 1,654 | 207,900 |
| 2022/09/13 | 1,719 | 1,724 | 1,692 | 1,706 | 147,600 |
| 2022/09/12 | 1,750 | 1,750 | 1,712 | 1,719 | 184,400 |
| 2022/09/09 | 1,769 | 1,779 | 1,732 | 1,748 | 291,500 |
| 2022/09/08 | 1,726 | 1,783 | 1,724 | 1,783 | 287,900 |
| 2022/09/07 | 1,684 | 1,721 | 1,681 | 1,701 | 189,000 |
| 2022/09/06 | 1,680 | 1,700 | 1,644 | 1,697 | 222,500 |
| 2022/09/05 | 1,707 | 1,749 | 1,689 | 1,694 | 330,700 |
| 2022/09/02 | 1,704 | 1,723 | 1,683 | 1,704 | 180,800 |
| 2022/09/01 | 1,686 | 1,713 | 1,684 | 1,698 | 263,400 |
| 2022/08/31 | 1,665 | 1,700 | 1,665 | 1,698 | 192,900 |
| 2022/08/30 | 1,681 | 1,692 | 1,659 | 1,688 | 177,200 |
| 2022/08/29 | 1,622 | 1,661 | 1,622 | 1,652 | 193,900 |
| 2022/08/26 | 1,678 | 1,694 | 1,651 | 1,691 | 238,900 |
| 2022/08/25 | 1,710 | 1,718 | 1,669 | 1,673 | 454,500 |
| 2022/08/24 | 1,648 | 1,660 | 1,640 | 1,641 | 133,500 |
| 2022/08/23 | 1,635 | 1,663 | 1,621 | 1,639 | 235,100 |
| 2022/08/22 | 1,662 | 1,699 | 1,651 | 1,674 | 374,800 |
| 2022/08/19 | 1,678 | 1,713 | 1,665 | 1,700 | 385,000 |
| 2022/08/18 | 1,632 | 1,663 | 1,613 | 1,657 | 408,500 |
| 2022/08/17 | 1,610 | 1,633 | 1,598 | 1,627 | 192,800 |
| 2022/08/16 | 1,593 | 1,602 | 1,561 | 1,579 | 165,300 |
| 2022/08/15 | 1,606 | 1,607 | 1,571 | 1,581 | 243,800 |
| 2022/08/12 | 1,600 | 1,621 | 1,577 | 1,585 | 328,400 |
| 2022/08/10 | 1,500 | 1,585 | 1,500 | 1,581 | 472,000 |
| 2022/08/09 | 1,467 | 1,512 | 1,439 | 1,501 | 404,300 |
| 2022/08/08 | 1,449 | 1,481 | 1,431 | 1,461 | 458,500 |
| 2022/08/05 | 1,457 | 1,495 | 1,455 | 1,487 | 206,600 |
| 2022/08/04 | 1,472 | 1,477 | 1,458 | 1,472 | 175,800 |
| 2022/08/03 | 1,458 | 1,467 | 1,448 | 1,465 | 185,500 |
| 2022/08/02 | 1,429 | 1,453 | 1,416 | 1,446 | 208,600 |
| 2022/08/01 | 1,421 | 1,457 | 1,395 | 1,455 | 261,800 |
| 2022/07/29 | 1,452 | 1,454 | 1,418 | 1,421 | 207,000 |
| 2022/07/28 | 1,480 | 1,480 | 1,454 | 1,462 | 201,900 |
| 2022/07/27 | 1,481 | 1,488 | 1,461 | 1,481 | 161,500 |
| 2022/07/26 | 1,459 | 1,484 | 1,458 | 1,478 | 93,400 |
| 2022/07/25 | 1,480 | 1,480 | 1,447 | 1,453 | 175,000 |
| 2022/07/22 | 1,483 | 1,497 | 1,464 | 1,492 | 190,400 |
| 2022/07/21 | 1,481 | 1,494 | 1,471 | 1,486 | 180,300 |
| 2022/07/20 | 1,493 | 1,498 | 1,478 | 1,498 | 191,300 |
| 2022/07/19 | 1,444 | 1,466 | 1,440 | 1,459 | 183,600 |
| 2022/07/15 | 1,413 | 1,428 | 1,380 | 1,418 | 423,800 |
| 2022/07/14 | 1,378 | 1,445 | 1,357 | 1,443 | 255,900 |
| 2022/07/13 | 1,350 | 1,383 | 1,346 | 1,374 | 189,200 |
| 2022/07/12 | 1,371 | 1,372 | 1,320 | 1,325 | 255,100 |
| 2022/07/11 | 1,400 | 1,423 | 1,393 | 1,398 | 125,500 |
| 2022/07/08 | 1,355 | 1,405 | 1,352 | 1,389 | 229,300 |
| 2022/07/07 | 1,310 | 1,335 | 1,297 | 1,331 | 126,300 |
| 2022/07/06 | 1,305 | 1,313 | 1,292 | 1,294 | 117,000 |
| 2022/07/05 | 1,320 | 1,332 | 1,311 | 1,316 | 118,500 |
| 2022/07/04 | 1,351 | 1,357 | 1,312 | 1,326 | 110,100 |
| 2022/07/01 | 1,372 | 1,374 | 1,309 | 1,321 | 153,600 |
| 2022/06/30 | 1,402 | 1,418 | 1,390 | 1,391 | 195,500 |
| 2022/06/29 | 1,389 | 1,404 | 1,378 | 1,402 | 285,400 |
| 2022/06/28 | 1,414 | 1,426 | 1,386 | 1,411 | 213,400 |
| 2022/06/27 | 1,426 | 1,448 | 1,402 | 1,427 | 253,800 |
| 2022/06/24 | 1,390 | 1,407 | 1,381 | 1,386 | 231,400 |
| 2022/06/23 | 1,377 | 1,409 | 1,371 | 1,393 | 170,500 |
| 2022/06/22 | 1,369 | 1,397 | 1,359 | 1,379 | 442,800 |
| 2022/06/21 | 1,303 | 1,334 | 1,299 | 1,323 | 168,200 |
| 2022/06/20 | 1,308 | 1,316 | 1,271 | 1,281 | 166,700 |
| 2022/06/17 | 1,294 | 1,294 | 1,267 | 1,282 | 329,000 |
| 2022/06/16 | 1,351 | 1,367 | 1,334 | 1,338 | 98,600 |
| 2022/06/15 | 1,356 | 1,367 | 1,337 | 1,337 | 120,900 |
| 2022/06/14 | 1,335 | 1,355 | 1,327 | 1,348 | 248,500 |
| 2022/06/13 | 1,370 | 1,375 | 1,331 | 1,358 | 322,700 |
| 2022/06/10 | 1,448 | 1,448 | 1,413 | 1,425 | 272,700 |
| 2022/06/09 | 1,469 | 1,499 | 1,462 | 1,467 | 192,800 |
| 2022/06/08 | 1,450 | 1,475 | 1,449 | 1,470 | 170,700 |
| 2022/06/07 | 1,450 | 1,476 | 1,447 | 1,453 | 191,400 |
| 2022/06/06 | 1,421 | 1,434 | 1,406 | 1,420 | 291,200 |
| 2022/06/03 | 1,498 | 1,498 | 1,443 | 1,447 | 152,800 |
| 2022/06/02 | 1,467 | 1,482 | 1,449 | 1,476 | 234,200 |
| 2022/06/01 | 1,403 | 1,475 | 1,402 | 1,475 | 316,100 |
| 2022/05/31 | 1,385 | 1,407 | 1,379 | 1,398 | 212,100 |
| 2022/05/30 | 1,354 | 1,398 | 1,351 | 1,392 | 508,900 |
| 2022/05/27 | 1,354 | 1,363 | 1,332 | 1,344 | 194,500 |
| 2022/05/26 | 1,319 | 1,366 | 1,318 | 1,344 | 253,100 |
| 2022/05/25 | 1,335 | 1,335 | 1,302 | 1,302 | 180,500 |
| 2022/05/24 | 1,397 | 1,415 | 1,356 | 1,356 | 220,800 |
| 2022/05/23 | 1,389 | 1,412 | 1,374 | 1,388 | 307,400 |
| 2022/05/20 | 1,315 | 1,386 | 1,315 | 1,384 | 311,800 |
| 2022/05/19 | 1,310 | 1,326 | 1,298 | 1,324 | 141,200 |
| 2022/05/18 | 1,329 | 1,345 | 1,317 | 1,337 | 149,300 |
| 2022/05/17 | 1,297 | 1,338 | 1,288 | 1,316 | 212,700 |
| 2022/05/16 | 1,396 | 1,396 | 1,309 | 1,310 | 342,700 |
| 2022/05/13 | 1,261 | 1,366 | 1,259 | 1,366 | 381,200 |
| 2022/05/12 | 1,271 | 1,306 | 1,240 | 1,268 | 442,700 |
| 2022/05/11 | 1,227 | 1,304 | 1,212 | 1,298 | 798,000 |
| 2022/05/10 | 1,318 | 1,330 | 1,277 | 1,330 | 426,300 |
| 2022/05/09 | 1,347 | 1,353 | 1,326 | 1,337 | 308,100 |
| 2022/05/06 | 1,351 | 1,376 | 1,332 | 1,376 | 260,700 |
| 2022/05/02 | 1,337 | 1,365 | 1,327 | 1,353 | 341,500 |
| 2022/04/28 | 1,285 | 1,329 | 1,266 | 1,329 | 359,900 |
| 2022/04/27 | 1,289 | 1,292 | 1,272 | 1,275 | 331,200 |
| 2022/04/26 | 1,316 | 1,344 | 1,304 | 1,324 | 337,100 |
| 2022/04/25 | 1,305 | 1,330 | 1,290 | 1,321 | 367,400 |
| 2022/04/22 | 1,351 | 1,361 | 1,332 | 1,348 | 245,600 |
| 2022/04/21 | 1,336 | 1,374 | 1,328 | 1,374 | 221,900 |
| 2022/04/20 | 1,344 | 1,356 | 1,317 | 1,346 | 202,600 |
| 2022/04/19 | 1,299 | 1,324 | 1,294 | 1,321 | 249,400 |
| 2022/04/18 | 1,259 | 1,277 | 1,248 | 1,273 | 163,200 |
| 2022/04/15 | 1,292 | 1,300 | 1,269 | 1,281 | 203,000 |
| 2022/04/14 | 1,289 | 1,305 | 1,276 | 1,299 | 198,700 |
| 2022/04/13 | 1,269 | 1,283 | 1,261 | 1,282 | 226,100 |
| 2022/04/12 | 1,249 | 1,255 | 1,227 | 1,239 | 431,800 |
| 2022/04/11 | 1,292 | 1,301 | 1,270 | 1,278 | 282,000 |
| 2022/04/08 | 1,320 | 1,324 | 1,259 | 1,277 | 554,100 |
| 2022/04/07 | 1,357 | 1,357 | 1,312 | 1,319 | 526,200 |
| 2022/04/06 | 1,411 | 1,422 | 1,388 | 1,406 | 427,000 |
| 2022/04/05 | 1,423 | 1,448 | 1,406 | 1,435 | 776,900 |
| 2022/04/04 | 1,480 | 1,485 | 1,464 | 1,477 | 148,800 |
| 2022/04/01 | 1,490 | 1,507 | 1,466 | 1,498 | 251,200 |
| 2022/03/31 | 1,520 | 1,534 | 1,507 | 1,512 | 310,700 |
| 2022/03/30 | 1,572 | 1,584 | 1,540 | 1,572 | 253,700 |
| 2022/03/29 | 1,525 | 1,575 | 1,520 | 1,570 | 301,800 |
| 2022/03/28 | 1,554 | 1,554 | 1,516 | 1,531 | 222,400 |
| 2022/03/25 | 1,575 | 1,586 | 1,534 | 1,548 | 196,900 |
| 2022/03/24 | 1,489 | 1,553 | 1,480 | 1,553 | 235,900 |
| 2022/03/23 | 1,539 | 1,541 | 1,515 | 1,535 | 248,000 |
| 2022/03/22 | 1,503 | 1,548 | 1,501 | 1,524 | 273,200 |
| 2022/03/18 | 1,467 | 1,518 | 1,463 | 1,498 | 399,600 |
| 2022/03/17 | 1,474 | 1,518 | 1,474 | 1,493 | 577,200 |
| 2022/03/16 | 1,441 | 1,456 | 1,424 | 1,435 | 434,800 |
| 2022/03/15 | 1,395 | 1,484 | 1,392 | 1,471 | 376,500 |
| 2022/03/14 | 1,368 | 1,416 | 1,364 | 1,404 | 448,000 |
| 2022/03/11 | 1,470 | 1,482 | 1,394 | 1,412 | 412,200 |
| 2022/03/10 | 1,450 | 1,517 | 1,432 | 1,510 | 457,700 |
| 2022/03/09 | 1,403 | 1,468 | 1,401 | 1,419 | 424,700 |
| 2022/03/08 | 1,443 | 1,454 | 1,363 | 1,373 | 603,100 |
| 2022/03/07 | 1,527 | 1,527 | 1,441 | 1,473 | 460,800 |
| 2022/03/04 | 1,661 | 1,661 | 1,601 | 1,601 | 238,200 |
| 2022/03/03 | 1,630 | 1,679 | 1,623 | 1,671 | 284,600 |
| 2022/03/02 | 1,652 | 1,656 | 1,591 | 1,600 | 477,100 |
| 2022/03/01 | 1,785 | 1,795 | 1,693 | 1,697 | 327,000 |
| 2022/02/28 | 1,788 | 1,806 | 1,755 | 1,785 | 252,900 |
| 2022/02/25 | 1,808 | 1,815 | 1,754 | 1,782 | 165,200 |
| 2022/02/24 | 1,768 | 1,802 | 1,747 | 1,777 | 309,600 |
| 2022/02/22 | 1,845 | 1,845 | 1,749 | 1,775 | 230,500 |
| 2022/02/21 | 1,883 | 1,890 | 1,847 | 1,875 | 101,600 |
| 2022/02/18 | 1,887 | 1,953 | 1,875 | 1,915 | 199,200 |
| 2022/02/17 | 1,967 | 1,968 | 1,888 | 1,927 | 256,100 |
| 2022/02/16 | 1,928 | 1,956 | 1,905 | 1,948 | 268,200 |
| 2022/02/15 | 1,808 | 1,892 | 1,807 | 1,861 | 442,200 |
| 2022/02/14 | 1,817 | 1,839 | 1,770 | 1,787 | 397,000 |
| 2022/02/10 | 1,843 | 1,898 | 1,820 | 1,853 | 418,500 |
| 2022/02/09 | 1,756 | 1,835 | 1,720 | 1,811 | 509,200 |
| 2022/02/08 | 1,780 | 1,803 | 1,718 | 1,729 | 402,800 |
| 2022/02/07 | 1,799 | 1,799 | 1,727 | 1,756 | 222,600 |
| 2022/02/04 | 1,798 | 1,811 | 1,731 | 1,780 | 275,300 |
| 2022/02/03 | 1,781 | 1,820 | 1,771 | 1,820 | 191,900 |
| 2022/02/02 | 1,707 | 1,809 | 1,707 | 1,783 | 215,400 |
| 2022/02/01 | 1,733 | 1,752 | 1,690 | 1,691 | 198,000 |
| 2022/01/31 | 1,658 | 1,721 | 1,648 | 1,713 | 203,500 |
| 2022/01/28 | 1,608 | 1,687 | 1,599 | 1,668 | 396,300 |
| 2022/01/27 | 1,708 | 1,742 | 1,570 | 1,589 | 551,300 |
| 2022/01/26 | 1,753 | 1,811 | 1,733 | 1,743 | 194,000 |
| 2022/01/25 | 1,816 | 1,824 | 1,741 | 1,773 | 331,500 |
| 2022/01/24 | 1,905 | 1,905 | 1,812 | 1,839 | 367,400 |
| 2022/01/21 | 1,907 | 1,935 | 1,872 | 1,927 | 223,700 |
| 2022/01/20 | 1,879 | 1,953 | 1,874 | 1,935 | 267,200 |
| 2022/01/19 | 1,960 | 1,980 | 1,899 | 1,908 | 261,700 |
| 2022/01/18 | 2,048 | 2,067 | 2,001 | 2,025 | 130,000 |
| 2022/01/17 | 2,050 | 2,093 | 2,030 | 2,057 | 145,300 |
| 2022/01/14 | 2,053 | 2,053 | 1,985 | 2,025 | 184,200 |
| 2022/01/13 | 2,050 | 2,078 | 2,024 | 2,059 | 146,200 |
| 2022/01/12 | 2,030 | 2,049 | 2,008 | 2,041 | 138,800 |
| 2022/01/11 | 1,980 | 2,029 | 1,969 | 2,023 | 239,300 |
| 2022/01/07 | 1,946 | 1,976 | 1,938 | 1,976 | 264,400 |
| 2022/01/06 | 1,993 | 2,004 | 1,925 | 1,931 | 330,100 |
| 2022/01/05 | 1,962 | 2,045 | 1,961 | 2,043 | 274,100 |
| 2022/01/04 | 1,955 | 1,959 | 1,911 | 1,938 | 173,900 |