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 |
|---|---|---|---|---|---|
| 1986/12/27 | 4,713 | 4,904 | 4,713 | 4,904 | 2,293 |
| 1986/12/26 | 4,653 | 4,653 | 4,653 | 4,653 | 897 |
| 1986/12/25 | 4,653 | 4,653 | 4,653 | 4,653 | 3,689 |
| 1986/12/24 | 4,653 | 4,703 | 4,653 | 4,703 | 1,396 |
| 1986/12/23 | 4,703 | 4,703 | 4,653 | 4,653 | 2,892 |
| 1986/12/22 | 4,653 | 4,663 | 4,653 | 4,663 | 3,091 |
| 1986/12/19 | 4,663 | 4,663 | 4,653 | 4,653 | 1,197 |
| 1986/12/18 | 4,653 | 4,663 | 4,653 | 4,663 | 299 |
| 1986/12/17 | 4,653 | 4,653 | 4,653 | 4,653 | 299 |
| 1986/12/16 | 4,703 | 4,703 | 4,613 | 4,613 | 2,493 |
| 1986/12/15 | 4,613 | 4,703 | 4,613 | 4,703 | 2,593 |
| 1986/12/12 | 4,613 | 4,613 | 4,613 | 4,613 | 1,197 |
| 1986/12/11 | 4,603 | 4,603 | 4,603 | 4,603 | 100 |
| 1986/12/10 | 4,613 | 4,703 | 4,613 | 4,613 | 3,291 |
| 1986/12/09 | 4,513 | 4,613 | 4,513 | 4,613 | 698 |
| 1986/12/08 | 4,513 | 4,513 | 4,513 | 4,513 | 499 |
| 1986/12/06 | 4,593 | 4,593 | 4,513 | 4,513 | 1,895 |
| 1986/12/05 | 4,613 | 4,613 | 4,593 | 4,593 | 1,396 |
| 1986/12/04 | 4,633 | 4,633 | 4,613 | 4,613 | 698 |
| 1986/12/01 | 4,613 | 4,613 | 4,613 | 4,613 | 499 |
| 1986/11/29 | 4,613 | 4,613 | 4,613 | 4,613 | 1,595 |
| 1986/11/28 | 4,513 | 4,513 | 4,513 | 4,513 | 1,795 |
| 1986/11/27 | 4,563 | 4,563 | 4,563 | 4,563 | 499 |
| 1986/11/26 | 4,593 | 4,593 | 4,563 | 4,563 | 2,792 |
| 1986/11/25 | 4,613 | 4,613 | 4,603 | 4,603 | 997 |
| 1986/11/22 | 4,613 | 4,613 | 4,613 | 4,613 | 100 |
| 1986/11/21 | 4,613 | 4,703 | 4,613 | 4,703 | 1,496 |
| 1986/11/20 | 4,643 | 4,643 | 4,633 | 4,633 | 2,293 |
| 1986/11/19 | 4,653 | 4,653 | 4,643 | 4,643 | 1,795 |
| 1986/11/14 | 4,673 | 4,713 | 4,663 | 4,663 | 4,587 |
| 1986/11/12 | 4,663 | 4,713 | 4,663 | 4,713 | 2,991 |
| 1986/11/07 | 4,673 | 4,673 | 4,673 | 4,673 | 499 |
| 1986/11/05 | 4,673 | 4,673 | 4,673 | 4,673 | 598 |
| 1986/11/04 | 4,673 | 4,673 | 4,673 | 4,673 | 299 |
| 1986/11/01 | 4,673 | 4,673 | 4,673 | 4,673 | 199 |
| 1986/10/31 | 4,683 | 4,713 | 4,673 | 4,673 | 1,197 |
| 1986/10/30 | 4,683 | 4,713 | 4,683 | 4,713 | 1,994 |
| 1986/10/29 | 4,683 | 4,713 | 4,673 | 4,683 | 7,778 |
| 1986/10/28 | 4,693 | 4,693 | 4,673 | 4,673 | 1,197 |
| 1986/10/27 | 4,663 | 4,713 | 4,663 | 4,693 | 3,789 |
| 1986/10/25 | 4,663 | 4,663 | 4,663 | 4,663 | 199 |
| 1986/10/23 | 4,713 | 4,713 | 4,663 | 4,663 | 3,989 |
| 1986/10/22 | 4,713 | 4,713 | 4,713 | 4,713 | 11,168 |
| 1986/10/21 | 4,723 | 4,723 | 4,713 | 4,713 | 8,177 |
| 1986/10/20 | 4,713 | 4,713 | 4,713 | 4,713 | 997 |
| 1986/10/17 | 4,713 | 4,713 | 4,713 | 4,713 | 4,188 |
| 1986/10/16 | 4,713 | 4,713 | 4,713 | 4,713 | 698 |
| 1986/10/15 | 4,663 | 4,663 | 4,663 | 4,663 | 997 |
| 1986/10/14 | 4,663 | 4,713 | 4,663 | 4,713 | 1,994 |
| 1986/10/13 | 4,663 | 4,663 | 4,663 | 4,663 | 1,396 |
| 1986/10/09 | 4,663 | 4,663 | 4,663 | 4,663 | 798 |
| 1986/10/08 | 4,663 | 4,713 | 4,663 | 4,713 | 1,795 |
| 1986/10/07 | 4,663 | 4,713 | 4,663 | 4,713 | 2,393 |
| 1986/10/06 | 4,713 | 4,713 | 4,713 | 4,713 | 1,496 |
| 1986/10/04 | 4,663 | 4,713 | 4,663 | 4,713 | 698 |
| 1986/10/03 | 4,713 | 4,713 | 4,693 | 4,693 | 4,487 |
| 1986/10/02 | 4,713 | 4,713 | 4,663 | 4,663 | 3,390 |
| 1986/09/30 | 4,713 | 5,014 | 4,713 | 5,014 | 12,365 |
| 1986/09/29 | 4,713 | 4,713 | 4,713 | 4,713 | 1,296 |
| 1986/09/26 | 4,693 | 4,713 | 4,693 | 4,693 | 5,783 |
| 1986/09/25 | 4,804 | 4,814 | 4,713 | 4,764 | 5,484 |
| 1986/09/24 | 4,713 | 4,713 | 4,713 | 4,713 | 598 |
| 1986/09/22 | 4,663 | 4,713 | 4,663 | 4,713 | 1,296 |
| 1986/09/19 | 4,663 | 4,663 | 4,663 | 4,663 | 399 |
| 1986/09/18 | 4,663 | 4,683 | 4,663 | 4,663 | 8,675 |
| 1986/09/17 | 4,703 | 4,703 | 4,623 | 4,663 | 1,695 |
| 1986/09/16 | 4,703 | 4,703 | 4,703 | 4,703 | 897 |
| 1986/09/12 | 4,703 | 4,713 | 4,703 | 4,703 | 1,396 |
| 1986/09/11 | 4,713 | 4,713 | 4,713 | 4,713 | 1,895 |
| 1986/09/10 | 4,754 | 4,754 | 4,713 | 4,713 | 3,390 |
| 1986/09/09 | 4,713 | 4,723 | 4,713 | 4,713 | 8,576 |
| 1986/09/08 | 4,713 | 4,814 | 4,713 | 4,723 | 7,878 |
| 1986/09/06 | 4,713 | 4,713 | 4,713 | 4,713 | 598 |
| 1986/09/05 | 4,713 | 4,713 | 4,713 | 4,713 | 1,197 |
| 1986/09/04 | 4,894 | 4,894 | 4,764 | 4,864 | 1,595 |
| 1986/09/03 | 4,994 | 4,994 | 4,904 | 4,904 | 3,889 |
| 1986/09/02 | 5,014 | 5,014 | 4,914 | 4,974 | 8,476 |
| 1986/09/01 | 5,014 | 5,014 | 4,914 | 4,914 | 4,687 |
| 1986/08/30 | 4,814 | 5,115 | 4,814 | 5,115 | 25,328 |
| 1986/08/29 | 4,804 | 4,814 | 4,703 | 4,713 | 5,385 |
| 1986/08/28 | 4,713 | 4,814 | 4,713 | 4,814 | 10,271 |
| 1986/08/27 | 4,713 | 4,713 | 4,713 | 4,713 | 3,191 |
| 1986/08/26 | 4,713 | 4,713 | 4,703 | 4,703 | 299 |
| 1986/08/25 | 4,703 | 4,713 | 4,703 | 4,713 | 4,886 |
| 1986/08/23 | 4,834 | 4,834 | 4,814 | 4,814 | 5,783 |
| 1986/08/22 | 4,954 | 4,954 | 4,884 | 4,884 | 7,977 |
| 1986/08/21 | 4,814 | 4,914 | 4,804 | 4,914 | 11,766 |
| 1986/08/20 | 4,453 | 4,713 | 4,453 | 4,713 | 27,322 |
| 1986/08/19 | 4,513 | 4,513 | 4,403 | 4,463 | 13,063 |
| 1986/08/18 | 4,463 | 4,463 | 4,463 | 4,463 | 7,279 |
| 1986/08/15 | 4,021 | 4,262 | 4,011 | 4,262 | 10,570 |
| 1986/08/14 | 3,941 | 3,961 | 3,941 | 3,961 | 199 |
| 1986/08/13 | 3,931 | 3,931 | 3,931 | 3,931 | 399 |
| 1986/08/12 | 3,911 | 3,911 | 3,911 | 3,911 | 499 |
| 1986/08/11 | 4,011 | 4,011 | 4,011 | 4,011 | 199 |
| 1986/08/08 | 4,011 | 4,011 | 3,911 | 3,911 | 1,595 |
| 1986/08/07 | 4,011 | 4,011 | 4,011 | 4,011 | 100 |
| 1986/08/06 | 4,011 | 4,011 | 3,961 | 3,961 | 897 |
| 1986/08/05 | 4,011 | 4,011 | 4,011 | 4,011 | 1,595 |
| 1986/08/04 | 4,011 | 4,011 | 4,011 | 4,011 | 399 |
| 1986/08/01 | 4,011 | 4,011 | 4,011 | 4,011 | 2,792 |
| 1986/07/31 | 4,011 | 4,011 | 4,011 | 4,011 | 4,886 |
| 1986/07/30 | 3,961 | 3,961 | 3,961 | 3,961 | 100 |
| 1986/07/29 | 3,961 | 4,011 | 3,961 | 3,961 | 2,493 |
| 1986/07/28 | 4,011 | 4,062 | 4,011 | 4,011 | 897 |
| 1986/07/26 | 4,112 | 4,112 | 4,052 | 4,052 | 2,194 |
| 1986/07/25 | 4,021 | 4,082 | 4,021 | 4,082 | 1,197 |
| 1986/07/24 | 4,062 | 4,062 | 4,011 | 4,011 | 1,396 |
| 1986/07/23 | 4,082 | 4,082 | 4,011 | 4,011 | 2,393 |
| 1986/07/22 | 4,011 | 4,031 | 4,011 | 4,031 | 897 |
| 1986/07/21 | 4,011 | 4,112 | 4,011 | 4,011 | 1,396 |
| 1986/07/19 | 4,021 | 4,021 | 4,021 | 4,021 | 100 |
| 1986/07/18 | 4,011 | 4,021 | 4,011 | 4,011 | 1,097 |
| 1986/07/17 | 4,021 | 4,031 | 4,021 | 4,031 | 3,689 |
| 1986/07/16 | 4,011 | 4,011 | 4,011 | 4,011 | 598 |
| 1986/07/14 | 3,861 | 3,861 | 3,811 | 3,861 | 1,496 |
| 1986/07/11 | 3,861 | 3,911 | 3,861 | 3,911 | 1,496 |
| 1986/07/04 | 4,082 | 4,082 | 4,062 | 4,062 | 798 |
| 1986/07/03 | 4,011 | 4,082 | 4,011 | 4,082 | 11,667 |
| 1986/07/01 | 4,082 | 4,082 | 4,082 | 4,082 | 299 |
| 1986/06/30 | 4,072 | 4,072 | 4,072 | 4,072 | 100 |
| 1986/06/28 | 4,202 | 4,202 | 4,112 | 4,112 | 199 |
| 1986/06/27 | 4,252 | 4,252 | 4,112 | 4,212 | 2,293 |
| 1986/06/26 | 4,212 | 4,262 | 4,212 | 4,262 | 4,088 |
| 1986/06/25 | 4,112 | 4,212 | 4,112 | 4,212 | 2,493 |
| 1986/06/24 | 4,112 | 4,112 | 4,112 | 4,112 | 100 |
| 1986/06/23 | 4,112 | 4,112 | 4,062 | 4,062 | 2,094 |
| 1986/06/21 | 4,062 | 4,062 | 4,062 | 4,062 | 100 |
| 1986/06/20 | 4,112 | 4,112 | 4,062 | 4,062 | 798 |
| 1986/06/19 | 4,112 | 4,212 | 4,112 | 4,212 | 67,108 |
| 1986/06/18 | 4,031 | 4,112 | 4,031 | 4,112 | 2,493 |
| 1986/06/17 | 4,042 | 4,062 | 4,042 | 4,062 | 1,197 |
| 1986/06/16 | 4,042 | 4,042 | 4,042 | 4,042 | 1,296 |
| 1986/06/13 | 4,031 | 4,042 | 4,031 | 4,042 | 2,194 |
| 1986/06/12 | 4,042 | 4,042 | 4,031 | 4,031 | 997 |
| 1986/06/11 | 4,112 | 4,112 | 4,011 | 4,011 | 1,296 |
| 1986/06/10 | 4,031 | 4,062 | 4,011 | 4,011 | 1,795 |
| 1986/06/09 | 4,011 | 4,031 | 4,011 | 4,031 | 1,595 |
| 1986/06/07 | 4,011 | 4,011 | 4,011 | 4,011 | 897 |
| 1986/06/06 | 4,031 | 4,031 | 4,011 | 4,011 | 1,496 |
| 1986/06/05 | 4,042 | 4,042 | 4,031 | 4,031 | 2,393 |
| 1986/06/04 | 4,031 | 4,031 | 4,031 | 4,031 | 1,895 |
| 1986/06/03 | 4,031 | 4,031 | 4,031 | 4,031 | 897 |
| 1986/06/02 | 4,031 | 4,031 | 4,031 | 4,031 | 598 |
| 1986/05/31 | 4,042 | 4,042 | 4,042 | 4,042 | 798 |
| 1986/05/30 | 4,031 | 4,031 | 4,031 | 4,031 | 1,595 |
| 1986/05/29 | 4,021 | 4,031 | 4,021 | 4,031 | 1,695 |
| 1986/05/28 | 4,011 | 4,021 | 4,011 | 4,021 | 1,396 |
| 1986/05/27 | 4,011 | 4,011 | 4,011 | 4,011 | 2,493 |
| 1986/05/26 | 4,011 | 4,011 | 4,011 | 4,011 | 499 |
| 1986/05/24 | 4,031 | 4,031 | 4,031 | 4,031 | 1,097 |
| 1986/05/23 | 4,031 | 4,062 | 4,031 | 4,031 | 1,296 |
| 1986/05/22 | 4,031 | 4,031 | 4,031 | 4,031 | 1,895 |
| 1986/05/21 | 4,031 | 4,031 | 4,031 | 4,031 | 997 |
| 1986/05/20 | 4,031 | 4,031 | 4,031 | 4,031 | 1,296 |
| 1986/05/19 | 4,011 | 4,031 | 4,011 | 4,031 | 4,886 |
| 1986/05/17 | 4,011 | 4,011 | 4,011 | 4,011 | 1,097 |
| 1986/05/16 | 4,011 | 4,011 | 4,011 | 4,011 | 1,595 |
| 1986/05/15 | 4,011 | 4,011 | 4,011 | 4,011 | 4,487 |
| 1986/05/14 | 4,011 | 4,011 | 4,011 | 4,011 | 199 |
| 1986/05/13 | 4,031 | 4,031 | 4,031 | 4,031 | 1,197 |
| 1986/05/12 | 4,031 | 4,031 | 4,031 | 4,031 | 199 |
| 1986/05/09 | 4,031 | 4,031 | 4,031 | 4,031 | 2,792 |
| 1986/05/08 | 4,031 | 4,031 | 4,031 | 4,031 | 4,687 |
| 1986/05/07 | 4,031 | 4,031 | 4,031 | 4,031 | 3,889 |
| 1986/05/06 | 4,011 | 4,031 | 3,931 | 4,031 | 5,185 |
| 1986/05/02 | 4,011 | 4,011 | 4,011 | 4,011 | 299 |
| 1986/05/01 | 4,011 | 4,112 | 4,011 | 4,112 | 1,296 |
| 1986/04/30 | 4,011 | 4,011 | 4,011 | 4,011 | 698 |
| 1986/04/28 | 4,011 | 4,011 | 4,011 | 4,011 | 997 |
| 1986/04/26 | 4,011 | 4,011 | 4,011 | 4,011 | 299 |
| 1986/04/25 | 4,011 | 4,011 | 4,011 | 4,011 | 2,393 |
| 1986/04/24 | 4,011 | 4,011 | 4,011 | 4,011 | 2,991 |
| 1986/04/23 | 4,011 | 4,011 | 4,011 | 4,011 | 598 |
| 1986/04/21 | 4,011 | 4,011 | 4,011 | 4,011 | 2,792 |
| 1986/04/17 | 4,011 | 4,011 | 4,011 | 4,011 | 997 |
| 1986/04/15 | 4,011 | 4,011 | 4,011 | 4,011 | 1,496 |
| 1986/04/14 | 4,011 | 4,011 | 4,011 | 4,011 | 4,188 |
| 1986/04/11 | 4,011 | 4,011 | 4,011 | 4,011 | 100 |
| 1986/04/10 | 4,011 | 4,011 | 4,011 | 4,011 | 997 |
| 1986/04/08 | 4,252 | 4,252 | 4,252 | 4,252 | 1,895 |
| 1986/04/07 | 4,302 | 4,312 | 4,302 | 4,312 | 1,994 |
| 1986/04/04 | 4,312 | 4,312 | 4,312 | 4,312 | 2,991 |
| 1986/04/03 | 4,312 | 4,312 | 4,312 | 4,312 | 28,419 |
| 1986/04/01 | 4,162 | 4,162 | 4,162 | 4,162 | 15,256 |
| 1986/03/31 | 4,102 | 4,312 | 4,102 | 4,312 | 18,148 |
| 1986/03/29 | 4,152 | 4,162 | 4,152 | 4,162 | 798 |
| 1986/03/28 | 3,991 | 4,162 | 3,991 | 4,162 | 8,276 |
| 1986/03/26 | 4,011 | 4,062 | 4,011 | 4,062 | 8,675 |
| 1986/03/25 | 3,991 | 4,011 | 3,991 | 4,011 | 2,293 |
| 1986/03/24 | 4,001 | 4,112 | 4,001 | 4,112 | 15,755 |
| 1986/03/22 | 3,961 | 4,011 | 3,911 | 4,011 | 3,390 |
| 1986/03/20 | 3,901 | 3,901 | 3,901 | 3,901 | 698 |
| 1986/03/19 | 3,911 | 3,961 | 3,911 | 3,961 | 399 |
| 1986/03/18 | 4,011 | 4,011 | 4,011 | 4,011 | 997 |
| 1986/03/11 | 4,112 | 4,112 | 4,112 | 4,112 | 299 |
| 1986/03/10 | 4,162 | 4,162 | 4,132 | 4,132 | 6,282 |
| 1986/03/07 | 4,112 | 4,212 | 4,112 | 4,112 | 7,778 |
| 1986/03/06 | 4,011 | 4,112 | 4,011 | 4,112 | 8,875 |
| 1986/03/05 | 3,841 | 3,841 | 3,831 | 3,841 | 147,678 |
| 1986/03/03 | 4,001 | 4,001 | 3,991 | 3,991 | 299 |
| 1986/03/01 | 3,931 | 4,011 | 3,931 | 4,011 | 499 |
| 1986/02/28 | 3,931 | 3,931 | 3,931 | 3,931 | 199 |
| 1986/02/27 | 3,881 | 3,881 | 3,881 | 3,881 | 100 |
| 1986/02/26 | 3,861 | 3,861 | 3,861 | 3,861 | 997 |
| 1986/02/25 | 3,961 | 3,961 | 3,961 | 3,961 | 299 |
| 1986/02/24 | 3,941 | 4,011 | 3,861 | 4,011 | 3,191 |
| 1986/02/21 | 3,891 | 3,891 | 3,891 | 3,891 | 100 |
| 1986/02/20 | 3,971 | 3,971 | 3,971 | 3,971 | 100 |
| 1986/02/19 | 3,971 | 3,971 | 3,971 | 3,971 | 199 |
| 1986/02/18 | 3,891 | 3,991 | 3,891 | 3,991 | 1,097 |
| 1986/02/13 | 3,991 | 3,991 | 3,991 | 3,991 | 698 |
| 1986/02/12 | 3,991 | 3,991 | 3,991 | 3,991 | 798 |
| 1986/02/07 | 4,011 | 4,011 | 4,011 | 4,011 | 897 |
| 1986/02/05 | 3,961 | 4,112 | 3,961 | 4,112 | 5,883 |
| 1986/02/04 | 3,861 | 3,861 | 3,861 | 3,861 | 698 |
| 1986/01/31 | 3,961 | 3,961 | 3,961 | 3,961 | 199 |
| 1986/01/29 | 4,011 | 4,011 | 4,011 | 4,011 | 1,695 |
| 1986/01/28 | 4,112 | 4,112 | 4,011 | 4,011 | 1,795 |
| 1986/01/27 | 4,112 | 4,132 | 4,112 | 4,112 | 1,097 |
| 1986/01/25 | 4,011 | 4,112 | 4,011 | 4,112 | 997 |
| 1986/01/24 | 4,011 | 4,112 | 4,011 | 4,112 | 1,595 |
| 1986/01/23 | 4,011 | 4,011 | 4,011 | 4,011 | 100 |
| 1986/01/22 | 4,001 | 4,001 | 4,001 | 4,001 | 299 |
| 1986/01/21 | 4,011 | 4,062 | 4,001 | 4,062 | 698 |
| 1986/01/20 | 3,961 | 4,011 | 3,961 | 4,011 | 399 |
| 1986/01/18 | 4,011 | 4,011 | 4,011 | 4,011 | 399 |
| 1986/01/17 | 4,011 | 4,102 | 3,961 | 4,102 | 3,889 |
| 1986/01/16 | 4,112 | 4,112 | 4,011 | 4,011 | 499 |
| 1986/01/14 | 3,971 | 4,112 | 3,971 | 4,112 | 1,396 |
| 1986/01/13 | 3,961 | 3,961 | 3,961 | 3,961 | 100 |
| 1986/01/10 | 4,011 | 4,011 | 4,011 | 4,011 | 798 |
| 1986/01/09 | 3,961 | 4,011 | 3,961 | 4,011 | 399 |
| 1986/01/08 | 3,961 | 3,961 | 3,961 | 3,961 | 798 |
| 1986/01/07 | 4,112 | 4,112 | 4,112 | 4,112 | 1,197 |
| 1986/01/06 | 4,202 | 4,202 | 4,202 | 4,202 | 199 |