[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 
2017-12-153405.003425.003365.003400.00117800400354500
2017-12-143370.003430.003360.003410.0093100316740500
2017-12-133380.003425.003375.003385.00113900386120500
2017-12-123395.003405.003365.003370.00107900364327000
2017-12-113410.003420.003365.003385.0091900310984500
2017-12-083380.003400.003365.003400.0081600276420000
2017-12-073350.003420.003330.003385.00119600405261500
2017-12-063365.003390.003295.003330.00145900486595000
2017-12-053350.003435.003330.003390.00160200542930500
2017-12-043450.003470.003335.003350.00130100439772000
2017-12-013395.003415.003360.003380.00140900477127500
2017-11-303335.003390.003310.003375.00171100575360500
2017-11-293290.003335.003275.003320.0087600290538500
2017-11-283255.003305.003245.003250.0084000274521500
2017-11-273330.003330.003260.003290.00151100496989500
2017-11-243300.003325.003285.003310.0051400169688500
2017-11-223325.003345.003300.003305.00148700493562000
2017-11-213310.003330.003260.003315.0073600243618500
2017-11-203250.003340.003245.003280.00196600648200000
2017-11-173285.003285.003220.003250.00157900512619000
2017-11-163235.003245.003185.003240.00252700813510000
2017-11-153355.003380.003235.003275.004042001339715500
2017-11-143535.003535.003470.003470.00134400468765500
2017-11-133505.003515.003460.003465.00136900477148000
2017-11-103510.003550.003475.003500.00104500366786500
2017-11-093480.003630.003450.003530.004417001563069000
2017-11-083380.003445.003375.003445.003516001199171000
2017-11-073355.003450.003215.003450.0013506004521954000
2017-11-063745.003845.003700.003810.003808001437665000
2017-11-023670.003705.003630.003700.00165600610663500
2017-11-013615.003655.003595.003655.00132000479600000
2017-10-313580.003620.003545.003595.00210800755868500
2017-10-303575.003685.003555.003620.00263200954614500
2017-10-273505.003560.003490.003550.00138300487989500
2017-10-263495.003530.003490.003505.00104700367339000
2017-10-253535.003550.003485.003505.00167300589237000
2017-10-243550.003580.003500.003570.0099000352331500
2017-10-233520.003545.003500.003540.0078700277313000
2017-10-203475.003490.003445.003475.0075500261908000
2017-10-193500.003515.003465.003475.0098400342917500
2017-10-183500.003535.003480.003510.0098000344336000
2017-10-173510.003520.003450.003495.00102600357124500
2017-10-163575.003595.003495.003495.00155400548160000
2017-10-133580.003595.003545.003575.0097300347545500
2017-10-123605.003625.003585.003590.0054900197677500
2017-10-113660.003685.003565.003570.00158800570893500
2017-10-103675.003675.003650.003670.0060200220603500
2017-10-063620.003665.003600.003645.00111300405627500
2017-10-053585.003645.003545.003620.00221400797805000
2017-10-043560.003570.003525.003530.0048000169931000
2017-10-033550.003555.003510.003550.0060300213328500
2017-10-023500.003570.003480.003540.00131500464640000
2017-09-293505.003525.003490.003510.00105100369362500
2017-09-283460.003530.003445.003520.00113300396748000
2017-09-273445.003470.003420.003455.0069800240541000
2017-09-263425.003450.003410.003430.0070900243227000
2017-09-253420.003460.003380.003425.00103600354967500
2017-09-223380.003420.003365.003395.00124700422708500
2017-09-213400.003445.003360.003375.00158900540064000
2017-09-203385.003400.003355.003400.0073700249263000
2017-09-193305.003385.003300.003385.00198600665433500
2017-09-153215.003240.003195.003240.0089400288229000
2017-09-143250.003250.003195.003205.00118700381288000
2017-09-133270.003285.003215.003255.00113300367982500
2017-09-123305.003325.003255.003270.0064700212293000
2017-09-113275.003345.003275.003290.0097800322923500
2017-09-083190.003220.003170.003205.00135300432905000
2017-09-073250.003260.003195.003215.0081900263848500
2017-09-063185.003245.003150.003235.00110300353783500
2017-09-053275.003295.003205.003225.0081900265401000
2017-09-043280.003325.003255.003275.00130600428747000
2017-09-013225.003290.003185.003280.00173700565306500
2017-08-313215.003230.003190.003190.0089800287818000
2017-08-303195.003210.003160.003200.00110700352983000
2017-08-293170.003185.003150.003165.0047900151545000
2017-08-283230.003230.003160.003180.0099100315367500
2017-08-253170.003210.003170.003185.00105100334996000
2017-08-243200.003235.003185.003195.00109100349727000
2017-08-233260.003275.003160.003215.003158001010408500
2017-08-223225.003245.003155.003225.00166000533104500
2017-08-213305.003305.003235.003250.00120200391066000
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

   ※ 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。 

Twitter