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 |
|---|---|---|---|---|---|
| 1987/12/28 | 5,516 | 5,616 | 5,516 | 5,616 | 299 |
| 1987/12/26 | 5,425 | 5,526 | 5,425 | 5,516 | 399 |
| 1987/12/25 | 5,476 | 5,516 | 5,476 | 5,476 | 1,695 |
| 1987/12/24 | 5,516 | 5,516 | 5,466 | 5,466 | 499 |
| 1987/12/22 | 5,616 | 5,666 | 5,466 | 5,466 | 598 |
| 1987/12/21 | 5,616 | 5,616 | 5,616 | 5,616 | 399 |
| 1987/12/18 | 5,456 | 5,556 | 5,456 | 5,556 | 499 |
| 1987/12/17 | 5,556 | 5,556 | 5,556 | 5,556 | 199 |
| 1987/12/16 | 5,425 | 5,546 | 5,425 | 5,546 | 299 |
| 1987/12/15 | 5,526 | 5,526 | 5,315 | 5,526 | 897 |
| 1987/12/14 | 5,556 | 5,556 | 5,516 | 5,516 | 798 |
| 1987/12/11 | 5,656 | 5,656 | 5,556 | 5,556 | 1,496 |
| 1987/12/10 | 5,656 | 5,656 | 5,656 | 5,656 | 997 |
| 1987/12/07 | 5,696 | 5,696 | 5,666 | 5,666 | 399 |
| 1987/12/05 | 5,686 | 5,696 | 5,686 | 5,696 | 199 |
| 1987/12/04 | 5,817 | 5,817 | 5,817 | 5,817 | 100 |
| 1987/12/03 | 5,827 | 5,917 | 5,827 | 5,917 | 199 |
| 1987/12/02 | 5,817 | 5,917 | 5,817 | 5,917 | 698 |
| 1987/12/01 | 5,817 | 5,817 | 5,817 | 5,817 | 2,393 |
| 1987/11/30 | 5,716 | 5,817 | 5,716 | 5,817 | 2,493 |
| 1987/11/27 | 5,817 | 5,817 | 5,716 | 5,817 | 299 |
| 1987/11/26 | 5,867 | 5,867 | 5,656 | 5,656 | 499 |
| 1987/11/25 | 5,957 | 5,957 | 5,857 | 5,857 | 997 |
| 1987/11/24 | 5,957 | 5,957 | 5,957 | 5,957 | 1,994 |
| 1987/11/20 | 5,857 | 5,857 | 5,857 | 5,857 | 598 |
| 1987/11/19 | 5,967 | 5,967 | 5,857 | 5,857 | 1,296 |
| 1987/11/16 | 5,756 | 5,766 | 5,756 | 5,766 | 2,593 |
| 1987/11/13 | 5,766 | 5,766 | 5,766 | 5,766 | 100 |
| 1987/11/12 | 5,766 | 5,766 | 5,766 | 5,766 | 499 |
| 1987/11/06 | 6,268 | 6,268 | 6,268 | 6,268 | 399 |
| 1987/10/29 | 6,268 | 6,268 | 6,268 | 6,268 | 1,097 |
| 1987/10/28 | 6,318 | 6,318 | 6,318 | 6,318 | 897 |
| 1987/10/27 | 6,218 | 6,318 | 6,218 | 6,318 | 399 |
| 1987/10/26 | 6,318 | 6,318 | 6,318 | 6,318 | 499 |
| 1987/10/24 | 6,328 | 6,428 | 6,318 | 6,428 | 798 |
| 1987/10/23 | 6,519 | 6,519 | 6,428 | 6,428 | 3,091 |
| 1987/10/21 | 6,819 | 6,819 | 6,619 | 6,619 | 1,496 |
| 1987/10/20 | 6,519 | 6,519 | 6,519 | 6,519 | 299 |
| 1987/10/19 | 6,819 | 6,819 | 6,819 | 6,819 | 598 |
| 1987/10/13 | 6,819 | 6,819 | 6,819 | 6,819 | 199 |
| 1987/10/12 | 6,819 | 6,819 | 6,819 | 6,819 | 499 |
| 1987/10/08 | 7,020 | 7,020 | 6,910 | 7,020 | 598 |
| 1987/10/07 | 6,920 | 6,920 | 6,920 | 6,920 | 399 |
| 1987/10/06 | 7,080 | 7,080 | 6,920 | 6,920 | 499 |
| 1987/10/05 | 7,180 | 7,180 | 7,180 | 7,180 | 100 |
| 1987/10/03 | 7,170 | 7,180 | 7,170 | 7,180 | 897 |
| 1987/10/02 | 7,180 | 7,221 | 7,020 | 7,170 | 3,191 |
| 1987/10/01 | 7,170 | 7,200 | 7,170 | 7,200 | 1,994 |
| 1987/09/30 | 7,160 | 7,200 | 7,160 | 7,200 | 2,493 |
| 1987/09/29 | 7,020 | 7,170 | 6,970 | 7,170 | 3,291 |
| 1987/09/28 | 6,930 | 7,020 | 6,930 | 7,020 | 698 |
| 1987/09/26 | 6,900 | 6,920 | 6,900 | 6,920 | 399 |
| 1987/09/25 | 7,010 | 7,020 | 7,010 | 7,020 | 897 |
| 1987/09/22 | 7,170 | 7,170 | 7,170 | 7,170 | 299 |
| 1987/09/21 | 7,200 | 7,200 | 7,170 | 7,170 | 499 |
| 1987/09/18 | 7,211 | 7,211 | 7,211 | 7,211 | 199 |
| 1987/09/17 | 7,120 | 7,221 | 7,120 | 7,221 | 2,393 |
| 1987/09/16 | 7,110 | 7,110 | 7,110 | 7,110 | 499 |
| 1987/09/11 | 7,020 | 7,110 | 6,920 | 7,110 | 598 |
| 1987/09/09 | 7,120 | 7,120 | 7,110 | 7,110 | 199 |
| 1987/09/08 | 7,070 | 7,140 | 7,000 | 7,120 | 4,487 |
| 1987/09/07 | 7,020 | 7,070 | 7,010 | 7,070 | 5,385 |
| 1987/09/05 | 7,030 | 7,070 | 7,020 | 7,020 | 698 |
| 1987/09/04 | 7,070 | 7,070 | 7,070 | 7,070 | 399 |
| 1987/09/02 | 7,070 | 7,070 | 7,070 | 7,070 | 199 |
| 1987/09/01 | 7,040 | 7,040 | 7,030 | 7,040 | 399 |
| 1987/08/31 | 7,120 | 7,120 | 7,020 | 7,020 | 1,197 |
| 1987/08/29 | 7,080 | 7,080 | 7,080 | 7,080 | 100 |
| 1987/08/28 | 7,070 | 7,070 | 7,070 | 7,070 | 199 |
| 1987/08/27 | 7,030 | 7,030 | 7,030 | 7,030 | 299 |
| 1987/08/26 | 7,170 | 7,170 | 7,020 | 7,020 | 2,493 |
| 1987/08/25 | 7,371 | 7,371 | 7,321 | 7,321 | 399 |
| 1987/08/24 | 7,371 | 7,421 | 7,371 | 7,371 | 1,296 |
| 1987/08/22 | 7,321 | 7,321 | 7,321 | 7,321 | 2,792 |
| 1987/08/21 | 7,170 | 7,170 | 7,070 | 7,070 | 997 |
| 1987/08/20 | 7,170 | 7,170 | 7,170 | 7,170 | 997 |
| 1987/08/19 | 7,120 | 7,321 | 7,120 | 7,321 | 499 |
| 1987/08/18 | 7,221 | 7,221 | 7,221 | 7,221 | 100 |
| 1987/08/17 | 7,321 | 7,321 | 7,311 | 7,321 | 499 |
| 1987/08/14 | 7,221 | 7,221 | 7,170 | 7,221 | 997 |
| 1987/08/13 | 7,301 | 7,301 | 7,301 | 7,301 | 598 |
| 1987/08/12 | 7,311 | 7,321 | 7,311 | 7,321 | 5,783 |
| 1987/08/11 | 7,321 | 7,421 | 7,221 | 7,311 | 1,795 |
| 1987/08/10 | 7,221 | 7,221 | 7,221 | 7,221 | 1,097 |
| 1987/08/05 | 7,321 | 7,321 | 7,321 | 7,321 | 100 |
| 1987/08/04 | 7,211 | 7,321 | 7,211 | 7,321 | 698 |
| 1987/08/03 | 7,231 | 7,511 | 7,130 | 7,511 | 997 |
| 1987/07/29 | 7,331 | 7,331 | 7,331 | 7,331 | 100 |
| 1987/07/28 | 7,521 | 7,521 | 7,521 | 7,521 | 1,097 |
| 1987/07/27 | 7,521 | 7,521 | 7,521 | 7,521 | 100 |
| 1987/07/25 | 7,321 | 7,321 | 7,321 | 7,321 | 100 |
| 1987/07/24 | 7,521 | 7,521 | 7,221 | 7,221 | 1,396 |
| 1987/07/23 | 7,612 | 7,612 | 7,612 | 7,612 | 798 |
| 1987/07/22 | 7,411 | 7,622 | 7,411 | 7,612 | 4,188 |
| 1987/07/21 | 7,622 | 7,622 | 7,622 | 7,622 | 997 |
| 1987/07/20 | 7,722 | 7,722 | 7,722 | 7,722 | 499 |
| 1987/07/17 | 7,722 | 7,722 | 7,722 | 7,722 | 997 |
| 1987/07/16 | 7,722 | 7,772 | 7,722 | 7,772 | 3,291 |
| 1987/07/15 | 7,722 | 7,722 | 7,722 | 7,722 | 399 |
| 1987/07/14 | 7,622 | 7,722 | 7,622 | 7,722 | 1,994 |
| 1987/07/13 | 7,471 | 7,572 | 7,471 | 7,572 | 3,390 |
| 1987/07/10 | 7,572 | 7,572 | 7,572 | 7,572 | 399 |
| 1987/07/09 | 7,622 | 7,622 | 7,622 | 7,622 | 499 |
| 1987/07/08 | 7,572 | 7,572 | 7,572 | 7,572 | 997 |
| 1987/07/07 | 7,722 | 7,722 | 7,672 | 7,672 | 3,689 |
| 1987/07/06 | 7,722 | 7,722 | 7,722 | 7,722 | 698 |
| 1987/07/04 | 7,722 | 7,722 | 7,722 | 7,722 | 1,197 |
| 1987/07/03 | 7,722 | 7,722 | 7,722 | 7,722 | 299 |
| 1987/07/02 | 7,722 | 7,772 | 7,722 | 7,772 | 499 |
| 1987/07/01 | 7,722 | 7,772 | 7,722 | 7,772 | 1,197 |
| 1987/06/30 | 7,722 | 7,722 | 7,722 | 7,722 | 1,695 |
| 1987/06/29 | 7,822 | 7,973 | 7,822 | 7,822 | 2,194 |
| 1987/06/27 | 8,023 | 8,023 | 7,993 | 7,993 | 798 |
| 1987/06/26 | 7,963 | 8,113 | 7,963 | 8,113 | 5,684 |
| 1987/06/25 | 7,872 | 8,063 | 7,862 | 8,063 | 7,778 |
| 1987/06/24 | 7,722 | 7,923 | 7,722 | 7,822 | 12,066 |
| 1987/06/23 | 7,822 | 7,923 | 7,822 | 7,822 | 13,462 |
| 1987/06/22 | 7,822 | 7,822 | 7,722 | 7,822 | 24,530 |
| 1987/06/19 | 7,822 | 7,872 | 7,822 | 7,822 | 8,077 |
| 1987/06/18 | 7,822 | 7,822 | 7,822 | 7,822 | 4,487 |
| 1987/06/17 | 7,822 | 7,872 | 7,822 | 7,872 | 4,587 |
| 1987/06/16 | 7,822 | 7,923 | 7,822 | 7,913 | 4,687 |
| 1987/06/15 | 7,913 | 7,923 | 7,913 | 7,923 | 3,490 |
| 1987/06/12 | 7,862 | 7,923 | 7,722 | 7,913 | 4,188 |
| 1987/06/11 | 7,812 | 7,923 | 7,712 | 7,902 | 10,470 |
| 1987/06/10 | 7,321 | 7,822 | 7,321 | 7,822 | 9,972 |
| 1987/06/09 | 7,120 | 7,221 | 7,020 | 7,221 | 3,689 |
| 1987/06/08 | 7,120 | 7,221 | 7,120 | 7,221 | 5,783 |
| 1987/06/06 | 7,120 | 7,130 | 7,120 | 7,120 | 6,182 |
| 1987/06/03 | 7,622 | 7,622 | 7,521 | 7,521 | 2,692 |
| 1987/06/02 | 7,622 | 7,622 | 7,521 | 7,521 | 2,792 |
| 1987/06/01 | 7,722 | 7,722 | 7,722 | 7,722 | 2,194 |
| 1987/05/30 | 7,722 | 7,722 | 7,722 | 7,722 | 1,197 |
| 1987/05/29 | 7,722 | 7,722 | 7,722 | 7,722 | 199 |
| 1987/05/28 | 7,772 | 7,782 | 7,722 | 7,722 | 1,496 |
| 1987/05/27 | 7,812 | 7,812 | 7,812 | 7,812 | 1,496 |
| 1987/05/25 | 7,822 | 7,822 | 7,822 | 7,822 | 2,293 |
| 1987/05/23 | 7,822 | 7,822 | 7,822 | 7,822 | 1,895 |
| 1987/05/22 | 7,722 | 7,822 | 7,722 | 7,822 | 2,692 |
| 1987/05/20 | 7,822 | 7,923 | 7,822 | 7,923 | 3,291 |
| 1987/05/18 | 7,923 | 7,923 | 7,923 | 7,923 | 399 |
| 1987/05/15 | 7,923 | 7,973 | 7,923 | 7,923 | 698 |
| 1987/05/14 | 7,923 | 7,923 | 7,923 | 7,923 | 1,097 |
| 1987/05/13 | 7,973 | 7,973 | 7,923 | 7,923 | 1,994 |
| 1987/05/12 | 7,973 | 8,023 | 7,973 | 8,023 | 4,288 |
| 1987/05/11 | 8,003 | 8,023 | 8,003 | 8,023 | 698 |
| 1987/05/08 | 7,953 | 8,023 | 7,933 | 8,023 | 2,892 |
| 1987/05/07 | 7,973 | 7,973 | 7,973 | 7,973 | 897 |
| 1987/05/06 | 7,973 | 7,973 | 7,973 | 7,973 | 499 |
| 1987/05/01 | 7,973 | 7,973 | 7,973 | 7,973 | 499 |
| 1987/04/30 | 7,872 | 8,023 | 7,872 | 7,973 | 6,382 |
| 1987/04/28 | 7,923 | 8,013 | 7,872 | 7,923 | 3,490 |
| 1987/04/27 | 7,923 | 8,033 | 7,923 | 8,023 | 7,578 |
| 1987/04/25 | 8,023 | 8,023 | 8,023 | 8,023 | 698 |
| 1987/04/24 | 7,913 | 8,023 | 7,822 | 8,023 | 2,593 |
| 1987/04/23 | 7,973 | 8,023 | 7,923 | 7,923 | 3,789 |
| 1987/04/22 | 8,073 | 8,123 | 8,073 | 8,073 | 1,695 |
| 1987/04/21 | 8,524 | 8,524 | 8,464 | 8,474 | 5,085 |
| 1987/04/20 | 8,504 | 8,504 | 8,504 | 8,504 | 3,590 |
| 1987/04/17 | 7,521 | 7,521 | 7,481 | 7,501 | 7,878 |
| 1987/04/16 | 7,521 | 7,521 | 7,421 | 7,471 | 4,387 |
| 1987/04/15 | 7,321 | 7,521 | 7,321 | 7,521 | 6,781 |
| 1987/04/14 | 7,120 | 7,321 | 7,120 | 7,321 | 1,994 |
| 1987/04/13 | 7,120 | 7,231 | 7,120 | 7,170 | 4,088 |
| 1987/04/10 | 6,769 | 7,020 | 6,769 | 7,020 | 3,291 |
| 1987/04/09 | 6,619 | 6,819 | 6,619 | 6,819 | 5,285 |
| 1987/04/08 | 6,519 | 6,719 | 6,519 | 6,719 | 1,994 |
| 1987/04/07 | 6,719 | 6,719 | 6,619 | 6,619 | 698 |
| 1987/04/03 | 6,819 | 6,819 | 6,819 | 6,819 | 1,994 |
| 1987/03/31 | 7,221 | 7,271 | 7,221 | 7,221 | 5,185 |
| 1987/03/30 | 6,719 | 7,221 | 6,719 | 7,070 | 19,046 |
| 1987/03/27 | 7,221 | 7,221 | 7,020 | 7,020 | 5,285 |
| 1987/03/27 | 1 -> 1.05 分割 | ||||
| 1987/03/26 | 7,020 | 7,511 | 7,020 | 7,511 | 7,479 |
| 1987/03/25 | 6,779 | 7,120 | 6,769 | 7,020 | 4,786 |
| 1987/03/24 | 6,629 | 6,719 | 6,629 | 6,719 | 3,689 |
| 1987/03/23 | 6,519 | 6,669 | 6,519 | 6,619 | 1,496 |
| 1987/03/20 | 6,519 | 6,569 | 6,428 | 6,569 | 8,974 |
| 1987/03/19 | 6,418 | 6,519 | 6,398 | 6,418 | 10,470 |
| 1987/03/18 | 6,218 | 6,398 | 6,218 | 6,398 | 10,869 |
| 1987/03/17 | 6,218 | 6,218 | 6,117 | 6,218 | 3,689 |
| 1987/03/16 | 6,117 | 6,218 | 6,117 | 6,117 | 7,878 |
| 1987/03/13 | 6,017 | 6,117 | 6,017 | 6,117 | 5,883 |
| 1987/03/12 | 6,037 | 6,117 | 6,027 | 6,027 | 798 |
| 1987/03/11 | 6,117 | 6,117 | 6,017 | 6,017 | 3,789 |
| 1987/03/10 | 6,117 | 6,117 | 6,117 | 6,117 | 1,795 |
| 1987/03/09 | 6,017 | 6,117 | 6,017 | 6,027 | 5,684 |
| 1987/03/07 | 6,017 | 6,017 | 6,017 | 6,017 | 1,795 |
| 1987/03/06 | 5,967 | 6,017 | 5,937 | 6,017 | 7,878 |
| 1987/03/05 | 6,017 | 6,037 | 5,997 | 6,037 | 5,185 |
| 1987/03/04 | 5,917 | 6,017 | 5,917 | 5,997 | 13,063 |
| 1987/03/03 | 5,827 | 5,867 | 5,827 | 5,867 | 2,892 |
| 1987/03/02 | 5,766 | 5,817 | 5,766 | 5,817 | 1,895 |
| 1987/02/28 | 5,817 | 5,817 | 5,766 | 5,766 | 6,980 |
| 1987/02/27 | 5,766 | 5,766 | 5,716 | 5,716 | 3,191 |
| 1987/02/26 | 5,616 | 5,716 | 5,616 | 5,716 | 2,792 |
| 1987/02/25 | 5,636 | 5,636 | 5,616 | 5,616 | 299 |
| 1987/02/24 | 5,676 | 5,676 | 5,616 | 5,636 | 1,695 |
| 1987/02/23 | 5,766 | 5,817 | 5,686 | 5,686 | 2,991 |
| 1987/02/20 | 5,676 | 5,817 | 5,676 | 5,817 | 4,986 |
| 1987/02/19 | 5,676 | 5,766 | 5,666 | 5,666 | 4,288 |
| 1987/02/18 | 5,626 | 5,716 | 5,616 | 5,616 | 3,590 |
| 1987/02/17 | 5,566 | 5,566 | 5,566 | 5,566 | 499 |
| 1987/02/16 | 5,716 | 5,716 | 5,616 | 5,616 | 3,091 |
| 1987/02/13 | 5,616 | 5,616 | 5,616 | 5,616 | 1,595 |
| 1987/02/12 | 5,666 | 5,716 | 5,616 | 5,616 | 1,895 |
| 1987/02/10 | 5,526 | 5,586 | 5,526 | 5,586 | 997 |
| 1987/02/09 | 5,616 | 5,616 | 5,516 | 5,516 | 499 |
| 1987/02/07 | 5,516 | 5,616 | 5,516 | 5,616 | 1,396 |
| 1987/02/06 | 5,516 | 5,516 | 5,496 | 5,496 | 698 |
| 1987/02/05 | 5,606 | 5,616 | 5,516 | 5,516 | 5,085 |
| 1987/02/04 | 5,506 | 5,716 | 5,506 | 5,706 | 1,097 |
| 1987/02/03 | 5,867 | 5,917 | 5,706 | 5,706 | 10,171 |
| 1987/02/02 | 5,666 | 5,917 | 5,616 | 5,817 | 10,769 |
| 1987/01/31 | 5,516 | 5,566 | 5,506 | 5,566 | 5,983 |
| 1987/01/30 | 5,425 | 5,425 | 5,315 | 5,325 | 1,994 |
| 1987/01/29 | 5,516 | 5,516 | 5,415 | 5,456 | 13,960 |
| 1987/01/28 | 5,225 | 5,566 | 5,225 | 5,566 | 35,997 |
| 1987/01/27 | 5,215 | 5,215 | 5,165 | 5,215 | 7,180 |
| 1987/01/26 | 5,165 | 5,215 | 5,165 | 5,165 | 2,094 |
| 1987/01/24 | 5,165 | 5,165 | 5,165 | 5,165 | 399 |
| 1987/01/23 | 5,225 | 5,225 | 5,165 | 5,215 | 5,385 |
| 1987/01/22 | 5,115 | 5,215 | 5,115 | 5,215 | 3,689 |
| 1987/01/21 | 5,115 | 5,215 | 5,115 | 5,115 | 7,479 |
| 1987/01/20 | 5,115 | 5,115 | 5,115 | 5,115 | 3,291 |
| 1987/01/19 | 5,014 | 5,165 | 5,014 | 5,165 | 1,197 |
| 1987/01/16 | 5,014 | 5,165 | 5,014 | 5,165 | 1,296 |
| 1987/01/14 | 5,024 | 5,115 | 5,014 | 5,014 | 2,293 |
| 1987/01/13 | 5,115 | 5,165 | 5,014 | 5,014 | 3,291 |
| 1987/01/12 | 5,004 | 5,115 | 5,004 | 5,115 | 1,695 |
| 1987/01/09 | 5,014 | 5,115 | 5,004 | 5,115 | 12,764 |
| 1987/01/08 | 5,014 | 5,014 | 5,004 | 5,014 | 5,484 |
| 1987/01/07 | 5,014 | 5,064 | 5,004 | 5,004 | 11,268 |
| 1987/01/05 | 4,904 | 5,024 | 4,904 | 4,904 | 5,385 |