[7220 東証1部] 武蔵精密工業 日足 時系列データ

[7220 東証1部] 武蔵精密工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-222950.002954.002875.002902.00265300769687300
2017-05-192889.002947.002874.002932.003601001050781200
2017-05-182871.002890.002838.002873.00203400582990300
2017-05-172874.002951.002854.002930.00225600656943600
2017-05-162930.002942.002881.002921.00198300577939000
2017-05-152953.002958.002898.002900.00122700357680300
2017-05-123000.003035.002973.002983.00227200682366500
2017-05-113020.003130.003005.003015.003530001075447000
2017-05-102745.003030.002745.003020.005719001661482400
2017-05-092805.002859.002732.002774.00265700737405800
2017-05-082840.002865.002819.002833.00218300620384700
2017-05-022748.002811.002748.002794.00137900383692600
2017-05-012731.002764.002727.002748.0067400184987600
2017-04-282784.002786.002723.002736.0085200233594600
2017-04-272758.002801.002757.002766.00134900373753900
2017-04-262753.002797.002729.002784.00143000396704300
2017-04-252669.002730.002669.002712.0091100246608400
2017-04-242706.002710.002656.002666.0085800229564800
2017-04-212623.002664.002622.002657.00103500273813600
2017-04-202601.002624.002594.002599.0081200211667200
2017-04-192545.002582.002536.002570.0091000233301400
2017-04-182574.002599.002545.002566.0084500216703500
2017-04-172512.002576.002492.002565.00153600390062100
2017-04-142528.002568.002515.002540.0063100160443000
2017-04-132550.002550.002507.002539.00194600491753100
2017-04-122597.002597.002552.002571.00151400389896100
2017-04-112625.002629.002571.002614.004323001123588500
2017-04-102683.002710.002653.002673.0090000241152200
2017-04-072655.002679.002613.002670.00199900531330500
2017-04-062641.002667.002609.002623.00205800541627600
2017-04-052728.002744.002690.002713.0095700259743100
2017-04-042744.002780.002705.002733.00134100367107300
2017-04-032865.002870.002765.002770.00343500956252300
2017-03-312926.002936.002846.002846.0091000262520800
2017-03-302928.002951.002912.002912.00111900327741600
2017-03-292933.002967.002925.002933.0099000291320800
2017-03-282898.002948.002890.002944.0086600253754300
2017-03-272872.002877.002838.002863.0099200284089900
2017-03-242851.002908.002826.002880.00103900299365200
2017-03-232870.002876.002837.002852.0091300260361400
2017-03-222900.002912.002855.002862.0097900281790900
2017-03-212990.003005.002972.002987.00114500342045900
2017-03-173000.003060.003000.003030.00123800374637000
2017-03-162982.003015.002972.003010.00124900373855900
2017-03-153000.003045.002995.003015.0085600258564800
2017-03-143015.003040.002991.003030.0048600147124100
2017-03-133025.003045.003005.003020.0078600237441500
2017-03-103060.003090.003035.003040.00168600515313000
2017-03-092999.003030.002977.003025.00132400398428200
2017-03-082969.002983.002956.002967.0086500256896800
2017-03-073000.003030.002979.002988.0099200296620100
2017-03-062957.003035.002950.003020.00168000505735400
2017-03-032982.002984.002954.002962.0094300279772500
2017-03-022996.003010.002965.002967.00163000486719300
2017-03-013020.003020.002955.003000.00144700432174200
2017-02-282990.003045.002981.002985.00182300548373400
2017-02-272973.002980.002929.002945.00109100322403600
2017-02-242946.003015.002923.002994.00215200640490800
2017-02-232951.002995.002951.002974.00295000876583200
2017-02-222935.002966.002918.002946.00179800529484700
2017-02-212870.002928.002839.002925.00228600662799100
2017-02-202871.002875.002789.002816.00201000566331800
2017-02-172870.002892.002866.002880.0099300285807400
2017-02-162890.002914.002863.002911.00338900978518800
2017-02-152885.002954.002845.002900.006447001863647600
2017-02-143150.003190.003135.003145.0092600292084000
2017-02-133155.003155.003115.003140.0067200210738500
2017-02-103040.003115.003035.003115.0096400297709000
2017-02-093040.003040.002988.003000.00116100348738600
2017-02-083000.003060.002987.003045.0090500274537400
2017-02-073040.003055.003005.003015.0088700267962000
2017-02-063095.003100.003045.003075.0079800245043500
2017-02-033045.003095.003025.003055.00194100592417000
2017-02-023125.003125.003020.003035.00163100498337000
2017-02-013080.003145.003025.003140.00129100400208000
2017-01-313105.003130.003075.003110.0067000208395500
2017-01-303110.003145.003070.003135.0078000243033000
2017-01-273165.003185.003135.003140.00103100325183500
2017-01-263170.003175.003115.003130.00118600372588500
2017-01-253120.003155.003100.003150.00111600349832500
2017-01-243105.003135.003060.003080.00102900317658500
2017-01-233115.003140.003080.003110.0093700291174500
2017-01-203155.003175.003130.003160.0072300228465500
2017-01-193145.003240.003145.003200.00123500396263500
2017-01-183080.003130.003040.003115.0095300294144500
2017-01-173140.003155.003105.003115.0079700249337500
2017-01-163275.003275.003135.003140.00217900691844000
2017-01-133225.003295.003220.003290.0078500257421500
2017-01-123305.003310.003240.003270.0098500322077500
2017-01-113385.003385.003305.003310.0099600331486000
2017-01-103465.003530.003345.003405.005150001762788500
2017-01-063285.003415.003225.003335.003078001027619000
2017-01-053255.003275.003200.003230.0097700315073500
2017-01-043075.003260.003075.003250.00155700500235500
2016-12-303085.003085.003030.003040.0092500282193500
2016-12-293080.003110.003075.003100.0049700153826000
2016-12-283100.003150.003090.003120.0061200190858500
2016-12-273100.003120.003075.003105.0064200198752500
2016-12-263180.003180.003095.003105.0051900161967000
2016-12-223170.003205.003105.003150.00105300331531000
2016-12-213115.003165.003070.003080.00138400431449500
2016-12-203085.003150.003065.003130.00133400416536000
2016-12-193065.003080.003040.003075.0055700170662500
2016-12-163100.003100.003065.003065.0095100292754000
2016-12-152986.003095.002986.003075.00201800615154800
2016-12-143000.003025.002965.002981.0096300287742600
2016-12-132981.002990.002937.002987.0098900293466800
2016-12-123045.003055.002971.002980.00119500358790300
2016-12-093000.003040.002993.003025.00156200471042600
2016-12-082975.002982.002952.002979.00131900391397700
2016-12-072940.002953.002914.002945.00122600360119600
2016-12-062897.002944.002893.002931.00216900633120000
2016-12-052790.002854.002761.002847.00209800592204000
2016-12-022792.002803.002764.002774.00167300465139400
2016-12-012850.002856.002809.002821.0095700271088000
2016-11-302803.002863.002803.002836.00162000459507000
2016-11-292811.002852.002777.002829.00188200531664400
2016-11-282789.002792.002751.002783.0093300258930100
2016-11-252780.002854.002780.002818.00175600494947600
2016-11-242767.002784.002761.002770.0056500156547500
2016-11-222745.002799.002745.002771.00210000581926700
2016-11-212754.002774.002732.002744.00207700571288300
2016-11-182650.002723.002650.002716.00369900996718700
2016-11-172604.002646.002604.002625.00298600783666400
2016-11-162583.002609.002576.002586.0090500234117300
2016-11-152573.002620.002541.002557.00143300367961700
2016-11-142459.002542.002454.002523.00169300425263700
2016-11-112364.002502.002316.002448.004306001050583300
2016-11-102493.002495.002401.002414.00203300492774900
2016-11-092490.002527.002262.002306.00379600895006800
2016-11-082487.002500.002437.002440.00351700861746500
2016-11-072468.002515.002457.002481.00104000259043800
2016-11-042414.002449.002405.002446.00128700312733700
2016-11-022542.002542.002449.002470.00221200548477400
2016-11-012573.002606.002558.002591.0092300238724600
2016-10-312534.002569.002534.002566.0063400162146500
2016-10-282549.002586.002517.002568.00285500731322300
2016-10-272506.002539.002505.002515.0066500167391900
2016-10-262643.002656.002508.002517.00242300616006200
2016-10-252540.002620.002540.002612.00118100306854500
2016-10-242519.002549.002514.002532.00114200289141700
2016-10-212527.002542.002511.002519.0064600163107700
2016-10-202510.002531.002479.002531.0075400189691600
2016-10-192502.002507.002478.002500.0083500208155000
2016-10-182530.002540.002506.002522.0094900239290500
2016-10-172522.002555.002519.002548.0070700179629000
2016-10-142537.002546.002502.002515.00112900284001600
2016-10-132533.002584.002521.002532.00130000330827000
2016-10-122504.002533.002496.002508.00109800276388900
2016-10-112493.002540.002477.002531.00160700405817200
2016-10-072589.002589.002472.002490.00177300445537000
2016-10-062499.002508.002455.002456.00152200377034100
2016-10-052422.002464.002415.002451.00127000310623400
2016-10-042374.002410.002374.002401.00175400420033200
2016-10-032409.002409.002349.002360.00163700386858000
2016-09-302410.002420.002346.002359.00216100511277300
2016-09-292372.002402.002371.002394.00116400278127100
2016-09-282375.002375.002314.002338.0095000221919700
2016-09-272341.002370.002299.002366.00123200288095400
2016-09-262410.002410.002348.002353.0077600183485800
2016-09-232359.002393.002334.002388.00108800258463900
2016-09-212301.002384.002282.002376.00281100658371300
2016-09-202321.002410.002298.002384.00235500559553800
2016-09-162301.002376.002301.002332.00223900523854500
2016-09-152339.002339.002277.002297.00269200619997500
2016-09-142289.002358.002250.002321.00225600525582100
2016-09-132339.002350.002307.002317.00128500298693600
2016-09-122232.002305.002230.002299.00168400385006300
2016-09-092261.002303.002250.002251.00184200417687500
2016-09-082260.002277.002242.002263.00186400420613900
2016-09-072300.002305.002252.002288.00137500313795700
2016-09-062235.002348.002235.002324.00251500581787900
2016-09-052237.002255.002206.002226.00174900389756300
2016-09-022202.002215.002163.002204.00137200301335500
2016-09-012228.002307.002218.002230.00344400772346500
2016-08-312018.002128.002018.002078.00200900416846300
2016-08-301985.001991.001961.001978.0075000148260700
2016-08-291989.002009.001981.001990.0071400142304100
2016-08-261955.001956.001921.001942.00109800212963800
2016-08-251980.001991.001959.001977.0098100193566900
2016-08-241981.002016.001976.001990.0083200165909400
2016-08-232004.002008.001976.001993.0084400168021900
2016-08-222053.002068.002017.002023.0093600189834800
2016-08-192067.002069.002047.002062.0099100204108800
2016-08-182054.002076.002009.002047.00151800310781300
2016-08-172035.002085.002027.002074.00149100306358700
2016-08-162119.002160.002061.002064.00119700251477500
2016-08-152137.002178.002098.002106.00180300383295900
2016-08-122241.002319.002190.002204.005233001179842800
2016-08-102112.002167.002101.002146.0085000181485700
2016-08-092129.002160.002121.002122.00110400235279400
2016-08-082095.002165.002083.002155.00198000421859500
2016-08-052140.002169.002118.002145.0074800160646500
2016-08-042106.002173.002106.002159.00136700294728200
2016-08-032150.002193.002136.002145.00382400822476200
2016-08-022175.002188.002089.002092.00160000339669000
2016-08-012097.002232.002074.002220.00261700569234100
2016-07-292124.002131.002057.002124.00179500377943200
2016-07-282103.002136.002094.002116.0080100169662700
2016-07-272104.002150.002096.002121.0091300193999900
2016-07-262089.002091.002048.002073.00110800229349300
2016-07-252100.002121.002070.002078.00104000217144200
2016-07-222079.002099.002058.002071.00101000209043900
2016-07-212137.002170.002114.002127.00141200301228000
2016-07-202074.002108.002054.002106.00103300215548800
2016-07-192057.002094.002036.002091.00134400278780600
2016-07-152066.002081.002034.002056.0067500139036900
2016-07-142009.002033.002001.002025.0084100169841400
2016-07-132020.002053.002011.002021.00136300276374000
2016-07-121946.001997.001934.001960.0089500176419100
2016-07-111878.001926.001878.001910.00108300206563000
2016-07-081820.001853.001809.001823.00206000376435900
2016-07-071858.001884.001840.001849.00136700253895100
2016-07-061912.001919.001846.001874.00192800360750000
2016-07-051976.001982.001936.001945.00165400322129900
2016-07-041958.001990.001933.001988.00303700597470600
2016-07-012000.002030.001968.001981.00146800292072800
2016-06-302079.002079.001986.001991.00163600329045400
2016-06-291985.002035.001947.002032.00208600417596100
2016-06-281938.002002.001916.001975.00292500573753700
2016-06-272082.002099.001967.001990.00300500599624800
2016-06-242235.002263.002033.002061.00184400394829100
2016-06-232175.002216.002166.002216.0060300132596200
2016-06-222169.002190.002140.002187.00185300402957400
2016-06-212150.002186.002107.002184.00165500357675800
2016-06-202184.002189.002124.002156.00150600325481400
2016-06-172147.002157.002091.002111.00408700861246200
2016-06-162193.002201.002116.002120.00269300576275300
2016-06-152242.002278.002222.002230.00211200473236300
2016-06-142251.002291.002232.002263.00235800533177000
2016-06-132270.002280.002244.002251.00156500353964300
2016-06-102313.002315.002289.002302.00105700243653100
2016-06-092295.002328.002286.002313.00107800248896200
2016-06-082238.002304.002238.002300.00112600256735900
2016-06-072225.002270.002200.002266.00134000301856000
2016-06-062208.002248.002179.002229.00155300344075900
2016-06-032257.002272.002229.002244.00129600291379100
2016-06-022301.002313.002253.002267.00165200376623600
2016-06-012325.002371.002325.002345.00114200268213300
2016-05-312264.002368.002264.002368.00210600491843700
2016-05-302282.002299.002247.002258.00183200415347400
2016-05-272245.002271.002215.002256.00125900283375700
2016-05-262275.002294.002225.002277.00141400320585800
2016-05-252249.002298.002235.002239.00106200238942800
2016-05-242261.002287.002243.002248.0079500179570900
2016-05-232242.002282.002217.002275.0099100223927200
2016-05-202244.002273.002228.002258.0060400136210900
2016-05-192269.002272.002220.002257.00102000229349500
2016-05-182220.002279.002214.002237.00212300474008700
2016-05-172233.002255.002204.002249.00118800265700500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog