武蔵野銀行(8336)の株価時系列情報
武蔵野銀行(8336)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 3,961 | 4,212 | 3,961 | 4,212 | 1,496 |
| 1985/12/27 | 3,911 | 3,941 | 3,911 | 3,941 | 299 |
| 1985/12/26 | 3,951 | 3,951 | 3,911 | 3,911 | 1,595 |
| 1985/12/25 | 3,911 | 3,961 | 3,911 | 3,961 | 2,593 |
| 1985/12/24 | 3,961 | 3,961 | 3,961 | 3,961 | 1,595 |
| 1985/12/21 | 3,961 | 3,961 | 3,961 | 3,961 | 1,197 |
| 1985/12/20 | 4,011 | 4,011 | 3,961 | 4,011 | 1,795 |
| 1985/12/19 | 3,961 | 3,961 | 3,961 | 3,961 | 1,595 |
| 1985/12/18 | 4,011 | 4,011 | 4,011 | 4,011 | 2,991 |
| 1985/12/17 | 4,011 | 4,011 | 4,011 | 4,011 | 199 |
| 1985/12/16 | 3,961 | 4,011 | 3,951 | 4,011 | 399 |
| 1985/12/13 | 4,011 | 4,011 | 4,011 | 4,011 | 21,239 |
| 1985/12/12 | 3,961 | 4,011 | 3,961 | 4,011 | 399 |
| 1985/12/11 | 3,961 | 4,011 | 3,961 | 4,011 | 299 |
| 1985/12/10 | 3,961 | 4,011 | 3,961 | 4,011 | 997 |
| 1985/12/09 | 3,961 | 4,011 | 3,961 | 4,011 | 3,191 |
| 1985/12/06 | 3,981 | 4,011 | 3,981 | 4,011 | 2,593 |
| 1985/12/04 | 3,911 | 4,011 | 3,901 | 4,011 | 2,792 |
| 1985/12/03 | 3,861 | 3,911 | 3,861 | 3,911 | 698 |
| 1985/11/30 | 3,961 | 3,961 | 3,951 | 3,961 | 698 |
| 1985/11/29 | 4,011 | 4,011 | 4,011 | 4,011 | 399 |
| 1985/11/28 | 4,062 | 4,062 | 4,062 | 4,062 | 997 |
| 1985/11/27 | 4,062 | 4,062 | 4,052 | 4,062 | 1,795 |
| 1985/11/26 | 4,062 | 4,062 | 4,062 | 4,062 | 399 |
| 1985/11/25 | 4,062 | 4,112 | 4,062 | 4,112 | 1,396 |
| 1985/11/22 | 4,102 | 4,112 | 4,102 | 4,112 | 2,991 |
| 1985/11/21 | 4,102 | 4,112 | 4,092 | 4,112 | 6,581 |
| 1985/11/20 | 4,102 | 4,102 | 4,102 | 4,102 | 2,293 |
| 1985/11/19 | 4,102 | 4,112 | 4,102 | 4,112 | 2,593 |
| 1985/11/18 | 4,011 | 4,112 | 4,011 | 4,112 | 4,687 |
| 1985/11/15 | 4,062 | 4,112 | 4,062 | 4,112 | 1,496 |
| 1985/11/14 | 4,102 | 4,112 | 4,102 | 4,112 | 1,197 |
| 1985/11/13 | 4,112 | 4,122 | 4,092 | 4,112 | 4,687 |
| 1985/11/11 | 4,142 | 4,142 | 4,142 | 4,142 | 100 |
| 1985/11/08 | 4,142 | 4,142 | 4,142 | 4,142 | 5,883 |
| 1985/11/05 | 4,292 | 4,292 | 4,292 | 4,292 | 3,490 |
| 1985/11/02 | 4,292 | 4,292 | 4,292 | 4,292 | 598 |
| 1985/11/01 | 4,292 | 4,292 | 4,292 | 4,292 | 499 |
| 1985/10/30 | 4,292 | 4,292 | 4,292 | 4,292 | 100 |
| 1985/10/28 | 4,292 | 4,302 | 4,292 | 4,292 | 1,595 |
| 1985/10/26 | 4,292 | 4,302 | 4,292 | 4,292 | 1,496 |
| 1985/10/25 | 4,292 | 4,302 | 4,292 | 4,302 | 1,994 |
| 1985/10/24 | 4,292 | 4,302 | 4,292 | 4,302 | 5,983 |
| 1985/10/23 | 4,302 | 4,302 | 4,292 | 4,292 | 1,396 |
| 1985/10/22 | 4,302 | 4,302 | 4,292 | 4,292 | 1,197 |
| 1985/10/21 | 4,302 | 4,302 | 4,302 | 4,302 | 1,296 |
| 1985/10/19 | 4,302 | 4,302 | 4,302 | 4,302 | 1,595 |
| 1985/10/18 | 4,302 | 4,312 | 4,302 | 4,302 | 6,083 |
| 1985/10/17 | 4,302 | 4,312 | 4,302 | 4,302 | 1,994 |
| 1985/10/16 | 4,302 | 4,302 | 4,302 | 4,302 | 997 |
| 1985/10/15 | 4,312 | 4,312 | 4,312 | 4,312 | 1,197 |
| 1985/10/11 | 4,292 | 4,292 | 4,292 | 4,292 | 598 |
| 1985/10/09 | 4,312 | 4,312 | 4,292 | 4,292 | 3,091 |
| 1985/10/08 | 4,272 | 4,312 | 4,272 | 4,312 | 19,444 |
| 1985/10/07 | 4,282 | 4,282 | 4,282 | 4,282 | 598 |
| 1985/10/05 | 4,282 | 4,282 | 4,282 | 4,282 | 299 |
| 1985/10/04 | 4,272 | 4,312 | 4,272 | 4,312 | 1,396 |
| 1985/10/03 | 4,282 | 4,282 | 4,282 | 4,282 | 2,792 |
| 1985/10/02 | 4,272 | 4,282 | 4,272 | 4,282 | 5,285 |
| 1985/10/01 | 4,282 | 4,312 | 4,202 | 4,202 | 9,274 |
| 1985/09/30 | 4,282 | 4,282 | 4,282 | 4,282 | 299 |
| 1985/09/27 | 4,282 | 4,282 | 4,282 | 4,282 | 100 |
| 1985/09/26 | 4,262 | 4,282 | 4,262 | 4,282 | 698 |
| 1985/09/25 | 4,362 | 4,362 | 4,282 | 4,282 | 299 |
| 1985/09/24 | 4,312 | 4,312 | 4,312 | 4,312 | 199 |
| 1985/09/21 | 4,292 | 4,372 | 4,292 | 4,372 | 2,094 |
| 1985/09/20 | 4,312 | 4,322 | 4,312 | 4,322 | 598 |
| 1985/09/19 | 4,232 | 4,302 | 4,232 | 4,302 | 3,689 |
| 1985/09/18 | 4,302 | 4,302 | 4,202 | 4,202 | 2,194 |
| 1985/09/17 | 4,272 | 4,312 | 4,272 | 4,312 | 1,296 |
| 1985/09/12 | 4,272 | 4,272 | 4,272 | 4,272 | 100 |
| 1985/09/11 | 4,302 | 4,302 | 4,292 | 4,292 | 6,481 |
| 1985/09/10 | 4,342 | 4,342 | 4,302 | 4,302 | 11,667 |
| 1985/09/09 | 4,393 | 4,403 | 4,362 | 4,362 | 7,878 |
| 1985/09/06 | 4,403 | 4,403 | 4,403 | 4,403 | 100 |
| 1985/09/05 | 4,413 | 4,413 | 4,413 | 4,413 | 1,695 |
| 1985/09/04 | 4,413 | 4,413 | 4,413 | 4,413 | 299 |
| 1985/09/03 | 4,352 | 4,352 | 4,352 | 4,352 | 897 |
| 1985/09/02 | 4,302 | 4,302 | 4,302 | 4,302 | 798 |
| 1985/08/29 | 4,413 | 4,413 | 4,403 | 4,403 | 897 |
| 1985/08/28 | 4,403 | 4,403 | 4,403 | 4,403 | 100 |
| 1985/08/27 | 4,403 | 4,403 | 4,403 | 4,403 | 100 |
| 1985/08/26 | 4,413 | 4,413 | 4,403 | 4,403 | 598 |
| 1985/08/24 | 4,403 | 4,403 | 4,403 | 4,403 | 1,496 |
| 1985/08/23 | 4,403 | 4,403 | 4,403 | 4,403 | 199 |
| 1985/08/21 | 4,403 | 4,403 | 4,403 | 4,403 | 997 |
| 1985/08/20 | 4,413 | 4,413 | 4,413 | 4,413 | 1,895 |
| 1985/08/19 | 4,453 | 4,453 | 4,453 | 4,453 | 399 |
| 1985/08/16 | 4,453 | 4,453 | 4,453 | 4,453 | 299 |
| 1985/08/15 | 4,453 | 4,453 | 4,453 | 4,453 | 3,989 |
| 1985/08/14 | 4,453 | 4,453 | 4,453 | 4,453 | 897 |
| 1985/08/13 | 4,453 | 4,453 | 4,453 | 4,453 | 1,595 |
| 1985/08/12 | 4,453 | 4,453 | 4,453 | 4,453 | 897 |
| 1985/08/09 | 4,513 | 4,513 | 4,513 | 4,513 | 199 |
| 1985/08/08 | 4,563 | 4,563 | 4,563 | 4,563 | 299 |
| 1985/08/07 | 4,563 | 4,563 | 4,563 | 4,563 | 598 |
| 1985/08/06 | 4,563 | 4,563 | 4,563 | 4,563 | 199 |
| 1985/08/05 | 4,563 | 4,563 | 4,563 | 4,563 | 299 |
| 1985/08/02 | 4,563 | 4,563 | 4,563 | 4,563 | 100 |
| 1985/08/01 | 4,613 | 4,613 | 4,613 | 4,613 | 6,182 |
| 1985/07/31 | 4,613 | 4,613 | 4,613 | 4,613 | 1,595 |
| 1985/07/30 | 4,713 | 4,713 | 4,713 | 4,713 | 1,197 |
| 1985/07/29 | 4,613 | 4,613 | 4,563 | 4,613 | 1,496 |
| 1985/07/27 | 4,563 | 4,563 | 4,563 | 4,563 | 299 |
| 1985/07/27 | 1 -> 1.15 分割 | ||||
| 1985/07/26 | 5,019 | 5,220 | 5,019 | 5,220 | 6,077 |
| 1985/07/25 | 5,019 | 5,059 | 5,019 | 5,059 | 1,395 |
| 1985/07/24 | 5,019 | 5,019 | 5,019 | 5,019 | 9,564 |
| 1985/07/23 | 5,019 | 5,029 | 5,019 | 5,019 | 2,889 |
| 1985/07/22 | 5,019 | 5,059 | 5,019 | 5,059 | 4,085 |
| 1985/07/20 | 5,019 | 5,019 | 5,019 | 5,019 | 2,789 |
| 1985/07/19 | 5,019 | 5,019 | 5,019 | 5,019 | 3,387 |
| 1985/07/18 | 5,019 | 5,019 | 5,019 | 5,019 | 1,096 |
| 1985/07/17 | 5,019 | 5,019 | 5,019 | 5,019 | 299 |
| 1985/07/16 | 5,019 | 5,119 | 5,019 | 5,119 | 4,184 |
| 1985/07/15 | 5,019 | 5,019 | 5,019 | 5,019 | 897 |
| 1985/07/12 | 5,220 | 5,320 | 5,220 | 5,220 | 4,682 |
| 1985/07/11 | 5,029 | 5,230 | 5,019 | 5,230 | 9,763 |
| 1985/07/10 | 5,019 | 5,019 | 5,019 | 5,019 | 5,180 |
| 1985/07/09 | 4,768 | 4,828 | 4,768 | 4,818 | 3,487 |
| 1985/07/08 | 4,728 | 4,748 | 4,718 | 4,748 | 1,694 |
| 1985/07/06 | 4,718 | 4,718 | 4,718 | 4,718 | 897 |
| 1985/07/05 | 4,577 | 4,577 | 4,577 | 4,577 | 199 |
| 1985/07/04 | 4,567 | 4,577 | 4,567 | 4,577 | 7,372 |
| 1985/07/03 | 4,617 | 4,617 | 4,567 | 4,567 | 2,391 |
| 1985/07/02 | 4,567 | 4,567 | 4,567 | 4,567 | 3,288 |
| 1985/07/01 | 4,577 | 4,577 | 4,567 | 4,567 | 2,690 |
| 1985/06/29 | 4,567 | 4,567 | 4,567 | 4,567 | 299 |
| 1985/06/28 | 4,567 | 4,567 | 4,567 | 4,567 | 3,288 |
| 1985/06/27 | 4,617 | 4,617 | 4,567 | 4,567 | 6,077 |
| 1985/06/26 | 4,567 | 4,617 | 4,527 | 4,617 | 6,376 |
| 1985/06/25 | 4,527 | 4,537 | 4,527 | 4,527 | 4,682 |
| 1985/06/24 | 4,467 | 4,617 | 4,467 | 4,617 | 25,205 |
| 1985/06/22 | 4,467 | 4,467 | 4,427 | 4,427 | 398 |
| 1985/06/21 | 4,427 | 4,427 | 4,427 | 4,427 | 1,694 |
| 1985/06/20 | 4,427 | 4,467 | 4,417 | 4,427 | 5,579 |
| 1985/06/19 | 4,417 | 4,417 | 4,417 | 4,417 | 2,889 |
| 1985/06/18 | 4,417 | 4,417 | 4,417 | 4,417 | 8,070 |
| 1985/06/17 | 4,366 | 4,417 | 4,356 | 4,417 | 2,092 |
| 1985/06/15 | 4,417 | 4,417 | 4,417 | 4,417 | 2,989 |
| 1985/06/14 | 4,316 | 4,417 | 4,266 | 4,417 | 3,786 |
| 1985/06/13 | 4,266 | 4,266 | 4,266 | 4,266 | 4,782 |
| 1985/06/12 | 4,166 | 4,266 | 4,166 | 4,166 | 6,376 |
| 1985/06/11 | 4,115 | 4,115 | 4,115 | 4,115 | 2,989 |
| 1985/06/10 | 4,125 | 4,125 | 4,115 | 4,115 | 697 |
| 1985/06/07 | 4,125 | 4,125 | 4,115 | 4,115 | 2,291 |
| 1985/06/06 | 4,115 | 4,115 | 4,015 | 4,115 | 2,192 |
| 1985/06/04 | 4,115 | 4,115 | 3,965 | 3,965 | 1,992 |
| 1985/06/03 | 4,115 | 4,115 | 4,065 | 4,065 | 2,690 |
| 1985/06/01 | 4,025 | 4,035 | 4,025 | 4,025 | 1,594 |
| 1985/05/31 | 3,985 | 3,985 | 3,985 | 3,985 | 3,088 |
| 1985/05/30 | 3,784 | 3,784 | 3,784 | 3,784 | 797 |
| 1985/05/29 | 3,784 | 3,784 | 3,784 | 3,784 | 100 |
| 1985/05/28 | 3,714 | 3,714 | 3,714 | 3,714 | 996 |
| 1985/05/27 | 3,784 | 3,784 | 3,784 | 3,784 | 1,494 |
| 1985/05/25 | 3,905 | 3,905 | 3,905 | 3,905 | 996 |
| 1985/05/24 | 3,915 | 3,915 | 3,915 | 3,915 | 2,391 |
| 1985/05/23 | 3,915 | 3,915 | 3,915 | 3,915 | 2,192 |
| 1985/05/20 | 3,784 | 3,784 | 3,774 | 3,774 | 398 |
| 1985/05/17 | 3,774 | 3,774 | 3,774 | 3,774 | 2,192 |
| 1985/05/16 | 3,784 | 3,784 | 3,774 | 3,774 | 1,395 |
| 1985/05/15 | 3,784 | 3,784 | 3,784 | 3,784 | 398 |
| 1985/05/14 | 3,784 | 3,784 | 3,774 | 3,774 | 1,992 |
| 1985/05/13 | 3,774 | 3,774 | 3,774 | 3,774 | 398 |
| 1985/05/10 | 3,774 | 3,774 | 3,774 | 3,774 | 100 |
| 1985/05/09 | 3,774 | 3,774 | 3,774 | 3,774 | 398 |
| 1985/05/08 | 3,774 | 3,784 | 3,774 | 3,784 | 797 |
| 1985/05/07 | 3,784 | 3,784 | 3,774 | 3,774 | 1,096 |
| 1985/05/04 | 3,774 | 3,774 | 3,774 | 3,774 | 498 |
| 1985/05/02 | 3,774 | 3,774 | 3,774 | 3,774 | 598 |
| 1985/05/01 | 3,794 | 3,794 | 3,784 | 3,784 | 797 |
| 1985/04/26 | 3,804 | 3,804 | 3,804 | 3,804 | 100 |
| 1985/04/24 | 3,794 | 3,794 | 3,794 | 3,794 | 398 |
| 1985/04/23 | 3,794 | 3,794 | 3,784 | 3,784 | 797 |
| 1985/04/19 | 3,784 | 3,784 | 3,784 | 3,784 | 100 |
| 1985/04/18 | 3,784 | 3,784 | 3,784 | 3,784 | 299 |
| 1985/04/17 | 3,774 | 3,774 | 3,774 | 3,774 | 299 |
| 1985/04/16 | 3,774 | 3,784 | 3,774 | 3,784 | 199 |
| 1985/04/15 | 3,774 | 3,774 | 3,774 | 3,774 | 598 |
| 1985/04/12 | 3,774 | 3,774 | 3,774 | 3,774 | 996 |
| 1985/04/11 | 3,774 | 3,774 | 3,774 | 3,774 | 697 |
| 1985/04/10 | 3,774 | 3,774 | 3,624 | 3,664 | 2,391 |
| 1985/04/09 | 3,774 | 3,774 | 3,774 | 3,774 | 697 |
| 1985/04/03 | 4,125 | 4,125 | 4,125 | 4,125 | 1,494 |
| 1985/04/01 | 4,226 | 4,226 | 4,226 | 4,226 | 1,096 |
| 1985/03/30 | 4,266 | 4,266 | 4,226 | 4,226 | 2,092 |
| 1985/03/29 | 4,226 | 4,266 | 4,226 | 4,266 | 1,096 |
| 1985/03/28 | 4,226 | 4,276 | 4,226 | 4,276 | 2,391 |
| 1985/03/27 | 4,276 | 4,276 | 4,276 | 4,276 | 498 |
| 1985/03/26 | 4,296 | 4,296 | 4,296 | 4,296 | 199 |
| 1985/03/25 | 4,296 | 4,296 | 4,296 | 4,296 | 2,291 |
| 1985/03/23 | 4,316 | 4,316 | 4,316 | 4,316 | 1,694 |
| 1985/03/22 | 4,407 | 4,407 | 4,407 | 4,407 | 1,992 |
| 1985/03/20 | 4,407 | 4,407 | 4,397 | 4,397 | 299 |
| 1985/03/19 | 4,296 | 4,417 | 4,296 | 4,417 | 9,962 |
| 1985/03/18 | 4,306 | 4,306 | 4,306 | 4,306 | 199 |
| 1985/03/15 | 4,316 | 4,316 | 4,316 | 4,316 | 1,992 |
| 1985/03/14 | 4,316 | 4,316 | 4,316 | 4,316 | 996 |
| 1985/03/13 | 4,316 | 4,316 | 4,316 | 4,316 | 7,073 |
| 1985/03/12 | 4,216 | 4,216 | 4,216 | 4,216 | 5,081 |
| 1985/03/11 | 4,115 | 4,115 | 4,115 | 4,115 | 5,280 |
| 1985/03/07 | 3,865 | 3,865 | 3,865 | 3,865 | 5,878 |
| 1985/03/06 | 3,865 | 3,865 | 3,814 | 3,814 | 5,778 |
| 1985/03/04 | 3,804 | 3,804 | 3,764 | 3,764 | 7,273 |
| 1985/03/02 | 3,754 | 3,754 | 3,754 | 3,754 | 4,981 |
| 1985/03/01 | 3,714 | 3,714 | 3,704 | 3,704 | 3,387 |
| 1985/02/28 | 3,664 | 3,664 | 3,664 | 3,664 | 3,387 |
| 1985/02/27 | 3,654 | 3,664 | 3,654 | 3,664 | 2,092 |
| 1985/02/26 | 3,563 | 3,614 | 3,563 | 3,614 | 797 |
| 1985/02/23 | 3,563 | 3,563 | 3,563 | 3,563 | 498 |
| 1985/02/21 | 3,614 | 3,634 | 3,614 | 3,634 | 2,789 |
| 1985/02/20 | 3,563 | 3,563 | 3,563 | 3,563 | 498 |
| 1985/02/19 | 3,563 | 3,563 | 3,563 | 3,563 | 299 |
| 1985/02/18 | 3,563 | 3,563 | 3,563 | 3,563 | 100 |
| 1985/02/16 | 3,573 | 3,573 | 3,573 | 3,573 | 100 |
| 1985/02/14 | 3,563 | 3,563 | 3,563 | 3,563 | 398 |
| 1985/02/13 | 3,614 | 3,614 | 3,614 | 3,614 | 100 |
| 1985/02/12 | 3,654 | 3,654 | 3,654 | 3,654 | 199 |
| 1985/02/08 | 3,654 | 3,654 | 3,654 | 3,654 | 697 |
| 1985/02/07 | 3,614 | 3,614 | 3,614 | 3,614 | 398 |
| 1985/02/06 | 3,644 | 3,644 | 3,614 | 3,614 | 1,295 |
| 1985/02/05 | 3,593 | 3,654 | 3,563 | 3,654 | 598 |
| 1985/02/02 | 3,614 | 3,614 | 3,614 | 3,614 | 100 |
| 1985/02/01 | 3,654 | 3,654 | 3,654 | 3,654 | 598 |
| 1985/01/31 | 3,614 | 3,664 | 3,614 | 3,664 | 2,989 |
| 1985/01/30 | 3,583 | 3,614 | 3,583 | 3,614 | 3,586 |
| 1985/01/29 | 3,583 | 3,614 | 3,583 | 3,614 | 2,291 |
| 1985/01/28 | 3,634 | 3,634 | 3,614 | 3,614 | 1,096 |
| 1985/01/26 | 3,614 | 3,644 | 3,614 | 3,644 | 498 |
| 1985/01/25 | 3,644 | 3,654 | 3,614 | 3,644 | 3,586 |
| 1985/01/23 | 3,654 | 3,654 | 3,654 | 3,654 | 100 |
| 1985/01/22 | 3,664 | 3,664 | 3,614 | 3,654 | 1,096 |
| 1985/01/19 | 3,664 | 3,664 | 3,614 | 3,664 | 996 |
| 1985/01/18 | 3,654 | 3,664 | 3,614 | 3,664 | 4,085 |
| 1985/01/17 | 3,714 | 3,714 | 3,614 | 3,664 | 5,679 |
| 1985/01/16 | 3,513 | 3,513 | 3,513 | 3,513 | 2,092 |
| 1985/01/14 | 3,373 | 3,413 | 3,373 | 3,413 | 2,590 |
| 1985/01/11 | 3,363 | 3,363 | 3,363 | 3,363 | 3,188 |
| 1985/01/09 | 3,112 | 3,112 | 3,112 | 3,112 | 996 |
| 1985/01/08 | 3,061 | 3,061 | 3,061 | 3,061 | 1,195 |
| 1985/01/07 | 3,011 | 3,011 | 3,011 | 3,011 | 498 |
| 1985/01/05 | 2,971 | 2,971 | 2,971 | 2,971 | 100 |