武蔵野興業(9635)の株価時系列情報
武蔵野興業(9635)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 |
|---|---|---|---|---|---|
| 2003/12/29 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/12/24 | 253 | 258 | 253 | 258 | 2,000 |
| 2003/12/22 | 253 | 253 | 251 | 251 | 6,000 |
| 2003/12/19 | 259 | 259 | 254 | 254 | 2,000 |
| 2003/12/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/17 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/12/16 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/12/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/12/10 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/12/04 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/12/03 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/12/02 | 257 | 258 | 257 | 258 | 3,000 |
| 2003/12/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/21 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/11/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/11/19 | 246 | 246 | 240 | 240 | 4,000 |
| 2003/11/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/11/14 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/30 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/10/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/10/28 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/10/27 | 247 | 254 | 247 | 254 | 2,000 |
| 2003/10/24 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/10/23 | 254 | 254 | 250 | 250 | 7,000 |
| 2003/10/21 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/10/20 | 256 | 257 | 255 | 257 | 3,000 |
| 2003/10/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/10/16 | 251 | 256 | 250 | 256 | 6,000 |
| 2003/10/15 | 253 | 253 | 251 | 251 | 5,000 |
| 2003/10/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/10/09 | 251 | 260 | 250 | 260 | 8,000 |
| 2003/10/08 | 255 | 255 | 250 | 250 | 8,000 |
| 2003/10/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/10/06 | 257 | 257 | 252 | 252 | 3,000 |
| 2003/10/03 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/10/02 | 265 | 265 | 260 | 260 | 2,000 |
| 2003/09/29 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/09/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/25 | 260 | 268 | 260 | 260 | 11,000 |
| 2003/09/24 | 298 | 299 | 290 | 290 | 19,000 |
| 2003/09/22 | 298 | 298 | 296 | 297 | 10,000 |
| 2003/09/19 | 287 | 289 | 287 | 289 | 6,000 |
| 2003/09/18 | 290 | 290 | 286 | 286 | 5,000 |
| 2003/09/17 | 286 | 290 | 286 | 290 | 5,000 |
| 2003/09/16 | 282 | 282 | 281 | 281 | 6,000 |
| 2003/09/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/09/11 | 275 | 279 | 275 | 275 | 3,000 |
| 2003/09/10 | 274 | 275 | 274 | 275 | 3,000 |
| 2003/09/09 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/09/08 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/09/04 | 266 | 267 | 265 | 265 | 8,000 |
| 2003/09/03 | 265 | 266 | 265 | 265 | 4,000 |
| 2003/09/02 | 266 | 267 | 265 | 267 | 10,000 |
| 2003/09/01 | 268 | 268 | 267 | 267 | 5,000 |
| 2003/08/29 | 268 | 269 | 268 | 269 | 3,000 |
| 2003/08/28 | 268 | 268 | 265 | 268 | 3,000 |
| 2003/08/27 | 267 | 267 | 266 | 266 | 3,000 |
| 2003/08/22 | 267 | 267 | 262 | 262 | 2,000 |
| 2003/08/15 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/08/12 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/08/07 | 266 | 267 | 266 | 267 | 3,000 |
| 2003/08/05 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/08/04 | 266 | 268 | 266 | 268 | 2,000 |
| 2003/08/01 | 253 | 253 | 252 | 252 | 2,000 |
| 2003/07/29 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/07/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/17 | 249 | 249 | 249 | 249 | 3,000 |
| 2003/07/15 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/07/14 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/07/11 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/07/09 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/07/07 | 259 | 259 | 252 | 252 | 2,000 |
| 2003/07/02 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/07/01 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/06/30 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/06/25 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/06/24 | 245 | 245 | 243 | 243 | 2,000 |
| 2003/06/23 | 255 | 255 | 251 | 251 | 4,000 |
| 2003/06/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/06/19 | 247 | 247 | 247 | 247 | 2,000 |
| 2003/06/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/06/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/05 | 241 | 241 | 240 | 240 | 6,000 |
| 2003/06/04 | 241 | 241 | 241 | 241 | 3,000 |
| 2003/06/03 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/06/02 | 242 | 243 | 242 | 243 | 12,000 |
| 2003/05/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/05/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/21 | 243 | 243 | 242 | 242 | 3,000 |
| 2003/05/19 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/05/15 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/05/13 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/05/08 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/05/02 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/05/01 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/04/30 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/04/25 | 242 | 242 | 242 | 242 | 3,000 |
| 2003/04/24 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/04/23 | 242 | 243 | 242 | 243 | 5,000 |
| 2003/04/22 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/04/18 | 248 | 250 | 248 | 250 | 2,000 |
| 2003/04/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/16 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/04/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/04/14 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/04/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/04 | 252 | 257 | 252 | 257 | 4,000 |
| 2003/04/03 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/03/28 | 269 | 269 | 265 | 265 | 2,000 |
| 2003/03/25 | 272 | 277 | 270 | 277 | 13,000 |
| 2003/03/24 | 270 | 273 | 270 | 273 | 10,000 |
| 2003/03/20 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/03/19 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/03/18 | 271 | 271 | 271 | 271 | 4,000 |
| 2003/03/17 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/03/14 | 270 | 271 | 270 | 271 | 2,000 |
| 2003/03/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/11 | 271 | 271 | 270 | 270 | 2,000 |
| 2003/03/05 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/03/04 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/03/03 | 273 | 273 | 273 | 273 | 3,000 |
| 2003/02/25 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/02/24 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/02/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/02/14 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/02/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/02/12 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/02/10 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/02/06 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/02/05 | 264 | 265 | 264 | 265 | 2,000 |
| 2003/02/04 | 261 | 264 | 261 | 264 | 3,000 |
| 2003/02/03 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/01/14 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/01/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/01/07 | 270 | 270 | 270 | 270 | 2,000 |