[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 
2017-08-183260.003350.003260.003280.00260500857331500
2017-08-173425.003445.003395.003395.00123300420551000
2017-08-163385.003460.003380.003450.00148900511385000
2017-08-153300.003390.003295.003355.00131600441744500
2017-08-143270.003300.003240.003260.00209600684635000
2017-08-103305.003375.003295.003355.0082400276226500
2017-08-093375.003375.003290.003310.0089900298042000
2017-08-083465.003475.003375.003385.0093400318570500
2017-08-073440.003545.003435.003470.00192900674251500
2017-08-043340.003470.003300.003430.004987001692264500
2017-08-033190.003290.003180.003220.00289100936176500
2017-08-023120.003180.003100.003170.00131500414633000
2017-08-013075.003115.003065.003110.0092400285727000
2017-07-313090.003110.003075.003075.0043300133492000
2017-07-283155.003155.003090.003105.0083500259832500
2017-07-273170.003185.003140.003175.00107300340471000
2017-07-263150.003195.003145.003170.00100800319684000
2017-07-253125.003145.003110.003115.003150098454500
2017-07-243100.003150.003075.003140.0089100277588000
2017-07-213130.003150.003120.003130.0088500276979000
2017-07-203175.003195.003135.003145.0087000274383000
2017-07-193210.003210.003175.003185.0058500186622500
2017-07-183215.003225.003180.003210.0039100125295500
2017-07-143205.003245.003200.003235.0087200281205000
2017-07-133205.003225.003185.003205.0085900275195500
2017-07-123210.003210.003160.003175.00129000410468000
2017-07-113190.003235.003185.003235.00102300329052000
2017-07-103260.003290.003175.003190.00174400560041500
2017-07-073225.003285.003195.003270.00105700344698500
2017-07-063275.003310.003240.003285.00115400379150500
2017-07-053250.003295.003245.003290.00100000327380000
2017-07-043300.003300.003245.003250.00131900431400500
2017-07-033250.003275.003220.003260.0074200241142500
2017-06-303195.003255.003195.003250.00126200408221500
2017-06-293185.003275.003180.003255.00139400450315500
2017-06-283170.003205.003135.003155.00110800350076500
2017-06-273190.003205.003130.003190.00155200493851000
2017-06-263215.003305.003180.003190.00256200827197500
2017-06-233055.003075.003040.003075.0046100141153000
2017-06-223065.003105.003055.003075.0076400235696500
2017-06-213095.003095.003040.003060.00198400607295500
2017-06-203120.003145.003110.003120.0059000184625500
2017-06-193085.003130.003065.003105.0065400203024000
2017-06-163120.003155.003085.003085.00158500491609500
2017-06-153095.003115.003075.003080.00108200334723000
2017-06-143210.003210.003130.003135.00107900340735000
2017-06-133165.003195.003145.003185.00102200324667500
2017-06-123200.003235.003160.003185.00265300847678500
2017-06-093150.003175.003115.003140.00197800622895500
2017-06-083100.003145.003090.003100.00200800625855000
2017-06-072955.003095.002949.003080.00263100804457500
2017-06-063005.003015.002946.002952.00121000359666600
2017-06-053025.003025.002962.003005.00173300519474500
2017-06-022942.003025.002940.003015.00127800383078100
2017-06-012863.002932.002853.002916.00152400443704400
2017-05-312828.002890.002828.002848.00148300424091700
2017-05-302819.002825.002792.002823.0079100222390100
2017-05-292840.002856.002806.002812.0084300238097500
2017-05-262865.002915.002833.002834.0091000258971800
2017-05-252891.002919.002871.002884.0090000260527800
2017-05-242922.002934.002889.002902.0078600227878700
2017-05-232905.002914.002868.002891.00147700426798100
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

   ※ 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