[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 
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
2016-05-162242.002262.002210.002212.00244100544043500
2016-05-132245.002309.002215.002287.00295600673262700
2016-05-122138.002280.002134.002228.00441100976153200
2016-05-112119.002144.002066.002071.00127100266284900
2016-05-102101.002124.002022.002092.00279000576334800
2016-05-092112.002120.002080.002083.0081700170846400
2016-05-062004.002110.002004.002105.00307000637426000
2016-05-022129.002129.002000.002043.00300400610092700
2016-04-282263.002286.002122.002134.00202300444053800
2016-04-272200.002239.002197.002229.00126300281070000
2016-04-262218.002228.002161.002189.0078000170637400
2016-04-252187.002235.002181.002228.00123100273461500
2016-04-222139.002208.002102.002198.00120900263556600
2016-04-212151.002169.002132.002165.0078600169596800
2016-04-202135.002152.002089.002101.00215200453331200
2016-04-192078.002130.002073.002126.0088400186782400
2016-04-182010.002034.001995.002023.00124800251477100
2016-04-152091.002116.002068.002083.0078600164185900
2016-04-142084.002100.002070.002099.00106500222295800
2016-04-132006.002059.002006.002054.00130800267588300
2016-04-121955.001997.001949.001990.00136800271224000
2016-04-111973.001975.001914.001963.00121200235921300
2016-04-081913.001998.001895.001973.00209900409111500
2016-04-071972.001993.001935.001953.00164500321761300
2016-04-061980.001996.001924.001980.00196200386592100
2016-04-052017.002030.001977.001985.00182400363817100
2016-04-042107.002115.002029.002041.00168800347617800
2016-04-012237.002239.002101.002108.00211200452456000
2016-03-312274.002307.002232.002234.0090000203154200
2016-03-302280.002280.002246.002270.00244000553298600
2016-03-292290.002334.002271.002306.00180800416403000
2016-03-282322.002340.002288.002316.0094900219239500
2016-03-252269.002315.002246.002303.00140300322053900
2016-03-242213.002276.002189.002271.00201200452154200
2016-03-232214.002250.002193.002217.00119700265514000
2016-03-222196.002249.002159.002209.00152400335098400
2016-03-182230.002230.002108.002140.00147900317792300
2016-03-172166.002189.002132.002158.00169400366436200
2016-03-162197.002200.002138.002142.00178200383760700
2016-03-152215.002234.002206.002227.00249400554072500
2016-03-142197.002220.002188.002209.00173800383642200
2016-03-112121.002188.002111.002176.00147200316947000
2016-03-102182.002210.002161.002168.00173900378486700
2016-03-092210.002210.002145.002148.00153700332347000
2016-03-082244.002256.002203.002231.00138600308640500
2016-03-072209.002256.002209.002247.00152400340760100
2016-03-042157.002228.002123.002212.00162100355072400
2016-03-032117.002194.002117.002182.00125700271726000
2016-03-022075.002145.002066.002130.00214800454422700
2016-03-012041.002054.001980.002022.00146100293891600
2016-02-292106.002145.002050.002050.00136500285021700
2016-02-262102.002119.002065.002077.00102700214292100
2016-02-252072.002134.002063.002090.00118400247786200
2016-02-242015.002074.001998.002057.00256200523001200
2016-02-232106.002110.002044.002054.00175300362951400
2016-02-222050.002111.002046.002105.0094300197189000
2016-02-192115.002126.002044.002072.00144900300150600
2016-02-182153.002199.002133.002145.00243600527644100
2016-02-172070.002128.002058.002102.00189200395145800
2016-02-162071.002141.002048.002093.00206900434622300
2016-02-152112.002120.002046.002107.00218900457221600
2016-02-122069.002099.001996.001997.00341400698264900
2016-02-102209.002245.002121.002166.00280800613251100
2016-02-092325.002330.002207.002219.00309700700362400
2016-02-082359.002443.002344.002409.00197300472288600
2016-02-052422.002434.002366.002409.00181500434816100
2016-02-042529.002532.002461.002465.00210000522623000
2016-02-032544.002576.002495.002572.00201000510864500
2016-02-022620.002697.002609.002625.00228000605193700
2016-02-012900.002900.002599.002621.004898001320922400
2016-01-292301.002470.002301.002400.00272200650529700
2016-01-282347.002424.002297.002302.00169900398379900
2016-01-272339.002380.002329.002371.0059200139686400
2016-01-262300.002321.002284.002300.00105900244115600
2016-01-252365.002387.002310.002332.00113200265273300
2016-01-222374.002374.002219.002317.00279400639760000
2016-01-212177.002210.002119.002124.0076600165105100
2016-01-202226.002226.002145.002153.0077800168969200
2016-01-192242.002271.002206.002220.0084600188293300
2016-01-182185.002258.002164.002244.0068600152066500
2016-01-152307.002330.002201.002216.0092000206253700
2016-01-142294.002299.002252.002277.0085400193877500
2016-01-132272.002361.002272.002344.0047500110943400
2016-01-122267.002303.002265.002266.0072600165309800
2016-01-082283.002361.002283.002302.0066100153245000
2016-01-072358.002375.002314.002315.0092500215689700
2016-01-062402.002439.002356.002373.0059900142590100
2016-01-052398.002408.002361.002401.0094100225114100
2016-01-042466.002467.002397.002400.0066700161492500
2015-12-302499.002499.002464.002481.003090076638600
2015-12-292492.002492.002440.002480.003600088887100
2015-12-282453.002475.002432.002469.004030099268000
2015-12-252497.002497.002445.002453.0054400133584700
2015-12-242580.002585.002471.002472.0074400186879800
2015-12-222515.002571.002510.002561.0066900170347800
2015-12-212532.002535.002498.002520.0062000155976800
2015-12-182563.002620.002517.002539.00101400260761500
2015-12-172559.002603.002556.002574.0079600205377600
2015-12-162542.002547.002503.002512.00116500294446000
2015-12-152492.002503.002475.002492.00132300329475100
2015-12-142470.002504.002462.002503.0046200114719000
2015-12-112479.002549.002470.002547.0076800193427200
2015-12-102531.002531.002477.002504.0042600106743500
2015-12-092499.002546.002497.002532.0068500173271600
2015-12-082569.002577.002510.002515.0075600191183000
2015-12-072583.002596.002554.002563.00104500268781400
2015-12-042602.002614.002564.002583.00100200258850000
2015-12-032668.002672.002636.002665.0052700140180200
2015-12-022640.002669.002633.002668.0053000140727700
2015-12-012650.002657.002617.002638.0086900229271100
2015-11-302606.002647.002605.002638.0047600125290100
2015-11-272611.002648.002581.002606.0065400170871400
2015-11-262582.002619.002572.002604.0084500219370900

   ※ 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