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 |
|---|---|---|---|---|---|
| 1988/12/28 | 6,668 | 6,798 | 6,668 | 6,788 | 1,398 |
| 1988/12/27 | 6,798 | 6,798 | 6,658 | 6,658 | 5,694 |
| 1988/12/26 | 6,658 | 6,808 | 6,658 | 6,658 | 7,691 |
| 1988/12/23 | 6,497 | 6,708 | 6,457 | 6,708 | 6,992 |
| 1988/12/22 | 6,407 | 6,407 | 6,227 | 6,397 | 4,195 |
| 1988/12/21 | 6,457 | 6,457 | 6,447 | 6,457 | 599 |
| 1988/12/20 | 6,307 | 6,317 | 6,307 | 6,317 | 200 |
| 1988/12/19 | 6,407 | 6,407 | 6,307 | 6,307 | 499 |
| 1988/12/16 | 6,507 | 6,507 | 6,507 | 6,507 | 100 |
| 1988/12/15 | 6,317 | 6,317 | 6,307 | 6,307 | 300 |
| 1988/12/14 | 6,307 | 6,317 | 6,307 | 6,307 | 599 |
| 1988/12/13 | 6,317 | 6,317 | 6,317 | 6,317 | 100 |
| 1988/12/09 | 6,357 | 6,557 | 6,307 | 6,557 | 2,797 |
| 1988/12/08 | 6,467 | 6,517 | 6,467 | 6,507 | 699 |
| 1988/12/07 | 6,347 | 6,457 | 6,347 | 6,457 | 1,998 |
| 1988/12/06 | 6,367 | 6,407 | 6,347 | 6,347 | 3,596 |
| 1988/12/05 | 6,357 | 6,367 | 6,357 | 6,367 | 899 |
| 1988/12/03 | 6,267 | 6,367 | 6,267 | 6,367 | 400 |
| 1988/12/02 | 6,267 | 6,367 | 6,267 | 6,367 | 1,299 |
| 1988/12/01 | 6,207 | 6,357 | 6,207 | 6,357 | 599 |
| 1988/11/30 | 6,217 | 6,357 | 6,217 | 6,347 | 1,299 |
| 1988/11/29 | 6,347 | 6,367 | 6,347 | 6,357 | 1,299 |
| 1988/11/28 | 6,217 | 6,377 | 6,217 | 6,377 | 300 |
| 1988/11/26 | 6,207 | 6,387 | 6,207 | 6,387 | 899 |
| 1988/11/25 | 6,317 | 6,317 | 6,317 | 6,317 | 100 |
| 1988/11/24 | 6,167 | 6,307 | 6,167 | 6,217 | 2,497 |
| 1988/11/22 | 6,387 | 6,387 | 6,377 | 6,377 | 300 |
| 1988/11/21 | 6,307 | 6,387 | 6,307 | 6,387 | 1,099 |
| 1988/11/18 | 6,387 | 6,387 | 6,357 | 6,387 | 1,299 |
| 1988/11/17 | 6,387 | 6,387 | 6,387 | 6,387 | 200 |
| 1988/11/16 | 6,307 | 6,487 | 6,307 | 6,307 | 999 |
| 1988/11/15 | 6,698 | 6,698 | 6,407 | 6,407 | 2,697 |
| 1988/11/14 | 6,507 | 6,547 | 6,507 | 6,547 | 3,097 |
| 1988/11/11 | 6,307 | 6,357 | 6,217 | 6,357 | 1,299 |
| 1988/11/10 | 6,207 | 6,407 | 6,207 | 6,217 | 2,497 |
| 1988/11/09 | 6,207 | 6,207 | 6,207 | 6,207 | 400 |
| 1988/11/08 | 6,207 | 6,307 | 6,207 | 6,207 | 3,596 |
| 1988/11/07 | 6,207 | 6,207 | 6,207 | 6,207 | 1,698 |
| 1988/11/05 | 6,107 | 6,207 | 6,107 | 6,207 | 599 |
| 1988/11/04 | 6,207 | 6,207 | 6,207 | 6,207 | 799 |
| 1988/11/02 | 6,107 | 6,337 | 6,067 | 6,207 | 799 |
| 1988/10/29 | 6,107 | 6,107 | 6,107 | 6,107 | 200 |
| 1988/10/28 | 6,137 | 6,267 | 6,137 | 6,267 | 1,798 |
| 1988/10/27 | 6,267 | 6,267 | 6,157 | 6,267 | 26,970 |
| 1988/10/26 | 6,267 | 6,267 | 6,267 | 6,267 | 200 |
| 1988/10/25 | 6,267 | 6,307 | 6,267 | 6,267 | 25,371 |
| 1988/10/24 | 6,267 | 6,307 | 6,267 | 6,307 | 1,099 |
| 1988/10/22 | 6,267 | 6,267 | 6,267 | 6,267 | 13,485 |
| 1988/10/21 | 6,267 | 6,297 | 6,267 | 6,267 | 10,488 |
| 1988/10/20 | 6,117 | 6,207 | 6,107 | 6,207 | 599 |
| 1988/10/19 | 6,107 | 6,107 | 6,107 | 6,107 | 300 |
| 1988/10/18 | 6,207 | 6,207 | 6,107 | 6,107 | 200 |
| 1988/10/17 | 6,207 | 6,207 | 6,207 | 6,207 | 300 |
| 1988/10/14 | 6,157 | 6,157 | 6,067 | 6,067 | 400 |
| 1988/10/12 | 6,107 | 6,107 | 6,107 | 6,107 | 4,095 |
| 1988/10/11 | 6,107 | 6,107 | 6,107 | 6,107 | 6,093 |
| 1988/10/07 | 6,337 | 6,337 | 6,257 | 6,337 | 2,297 |
| 1988/10/06 | 6,207 | 6,207 | 6,207 | 6,207 | 100 |
| 1988/10/04 | 6,147 | 6,307 | 6,147 | 6,307 | 400 |
| 1988/10/03 | 6,157 | 6,347 | 6,107 | 6,347 | 1,199 |
| 1988/09/30 | 6,057 | 6,367 | 6,057 | 6,357 | 2,297 |
| 1988/09/29 | 6,107 | 6,107 | 6,107 | 6,107 | 400 |
| 1988/09/27 | 6,377 | 6,377 | 6,377 | 6,377 | 599 |
| 1988/09/26 | 6,307 | 6,377 | 6,307 | 6,377 | 1,398 |
| 1988/09/24 | 6,307 | 6,307 | 6,307 | 6,307 | 699 |
| 1988/09/22 | 6,317 | 6,317 | 6,307 | 6,307 | 499 |
| 1988/09/21 | 6,307 | 6,377 | 6,307 | 6,317 | 799 |
| 1988/09/20 | 6,207 | 6,307 | 6,207 | 6,307 | 1,798 |
| 1988/09/19 | 6,207 | 6,307 | 6,207 | 6,307 | 4,795 |
| 1988/09/16 | 6,207 | 6,307 | 6,207 | 6,307 | 300 |
| 1988/09/14 | 6,307 | 6,307 | 6,307 | 6,307 | 999 |
| 1988/09/13 | 6,257 | 6,257 | 6,207 | 6,207 | 1,398 |
| 1988/09/12 | 6,207 | 6,207 | 6,207 | 6,207 | 999 |
| 1988/09/09 | 6,117 | 6,307 | 6,117 | 6,307 | 2,597 |
| 1988/09/08 | 6,307 | 6,307 | 6,307 | 6,307 | 999 |
| 1988/09/07 | 6,297 | 6,297 | 6,197 | 6,297 | 3,995 |
| 1988/09/06 | 6,307 | 6,307 | 6,297 | 6,297 | 1,199 |
| 1988/09/05 | 6,307 | 6,317 | 6,307 | 6,317 | 400 |
| 1988/09/03 | 6,397 | 6,397 | 6,397 | 6,397 | 200 |
| 1988/09/02 | 6,297 | 6,297 | 6,157 | 6,297 | 1,498 |
| 1988/09/01 | 6,407 | 6,407 | 6,287 | 6,287 | 1,299 |
| 1988/08/31 | 6,307 | 6,407 | 6,307 | 6,407 | 2,098 |
| 1988/08/30 | 6,397 | 6,407 | 6,397 | 6,407 | 200 |
| 1988/08/29 | 6,307 | 6,407 | 6,307 | 6,407 | 799 |
| 1988/08/27 | 6,217 | 6,407 | 6,217 | 6,407 | 2,297 |
| 1988/08/26 | 6,257 | 6,307 | 6,207 | 6,207 | 1,598 |
| 1988/08/25 | 6,497 | 6,497 | 6,307 | 6,307 | 4,495 |
| 1988/08/24 | 6,507 | 6,507 | 6,307 | 6,307 | 4,295 |
| 1988/08/23 | 6,507 | 6,507 | 6,507 | 6,507 | 300 |
| 1988/08/22 | 6,507 | 6,507 | 6,507 | 6,507 | 400 |
| 1988/08/19 | 6,507 | 6,668 | 6,507 | 6,668 | 2,497 |
| 1988/08/18 | 6,457 | 6,507 | 6,207 | 6,507 | 1,598 |
| 1988/08/17 | 6,457 | 6,457 | 6,457 | 6,457 | 300 |
| 1988/08/16 | 6,507 | 6,507 | 6,457 | 6,457 | 799 |
| 1988/08/15 | 6,507 | 6,507 | 6,507 | 6,507 | 200 |
| 1988/08/11 | 6,507 | 6,507 | 6,457 | 6,507 | 1,299 |
| 1988/08/09 | 6,517 | 6,517 | 6,517 | 6,517 | 300 |
| 1988/08/08 | 6,507 | 6,517 | 6,507 | 6,517 | 599 |
| 1988/08/06 | 6,517 | 6,527 | 6,517 | 6,527 | 599 |
| 1988/08/05 | 6,537 | 6,537 | 6,527 | 6,527 | 699 |
| 1988/08/04 | 6,517 | 6,537 | 6,517 | 6,537 | 1,698 |
| 1988/08/03 | 6,527 | 6,527 | 6,517 | 6,517 | 1,299 |
| 1988/08/02 | 6,537 | 6,607 | 6,527 | 6,537 | 1,598 |
| 1988/08/01 | 6,517 | 6,517 | 6,517 | 6,517 | 499 |
| 1988/07/30 | 6,908 | 6,908 | 6,698 | 6,708 | 1,798 |
| 1988/07/29 | 6,527 | 6,758 | 6,507 | 6,758 | 5,294 |
| 1988/07/28 | 6,748 | 6,748 | 6,507 | 6,507 | 1,299 |
| 1988/07/26 | 6,658 | 6,758 | 6,658 | 6,758 | 300 |
| 1988/07/25 | 6,708 | 6,808 | 6,607 | 6,808 | 7,591 |
| 1988/07/23 | 6,708 | 6,808 | 6,708 | 6,808 | 699 |
| 1988/07/22 | 6,808 | 6,908 | 6,708 | 6,708 | 999 |
| 1988/07/21 | 6,908 | 6,908 | 6,908 | 6,908 | 100 |
| 1988/07/20 | 6,808 | 6,908 | 6,808 | 6,908 | 2,597 |
| 1988/07/19 | 6,708 | 6,808 | 6,708 | 6,808 | 999 |
| 1988/07/18 | 6,758 | 6,758 | 6,708 | 6,708 | 7,591 |
| 1988/07/15 | 6,808 | 6,808 | 6,808 | 6,808 | 699 |
| 1988/07/14 | 6,718 | 6,858 | 6,718 | 6,858 | 1,398 |
| 1988/07/13 | 6,728 | 6,778 | 6,728 | 6,778 | 1,898 |
| 1988/07/12 | 6,758 | 6,888 | 6,708 | 6,758 | 3,696 |
| 1988/07/11 | 6,708 | 6,808 | 6,708 | 6,808 | 799 |
| 1988/07/08 | 6,658 | 6,808 | 6,658 | 6,808 | 899 |
| 1988/07/07 | 6,808 | 6,908 | 6,798 | 6,808 | 2,697 |
| 1988/07/06 | 6,808 | 6,808 | 6,808 | 6,808 | 400 |
| 1988/07/05 | 6,808 | 6,898 | 6,808 | 6,808 | 2,697 |
| 1988/07/04 | 6,898 | 6,908 | 6,808 | 6,808 | 1,498 |
| 1988/07/02 | 6,858 | 6,908 | 6,858 | 6,908 | 499 |
| 1988/07/01 | 6,958 | 6,958 | 6,958 | 6,958 | 699 |
| 1988/06/30 | 6,998 | 7,048 | 6,998 | 7,048 | 799 |
| 1988/06/29 | 7,098 | 7,098 | 6,908 | 7,098 | 899 |
| 1988/06/28 | 6,908 | 7,108 | 6,908 | 7,108 | 2,697 |
| 1988/06/27 | 6,958 | 7,058 | 6,958 | 6,958 | 2,397 |
| 1988/06/25 | 6,958 | 7,088 | 6,958 | 7,058 | 2,897 |
| 1988/06/24 | 7,008 | 7,058 | 6,958 | 7,058 | 3,097 |
| 1988/06/23 | 7,058 | 7,058 | 7,058 | 7,058 | 1,498 |
| 1988/06/22 | 7,008 | 7,078 | 7,008 | 7,078 | 3,097 |
| 1988/06/21 | 7,078 | 7,078 | 7,038 | 7,078 | 2,497 |
| 1988/06/20 | 7,058 | 7,078 | 7,038 | 7,078 | 1,498 |
| 1988/06/17 | 7,058 | 7,058 | 7,058 | 7,058 | 1,498 |
| 1988/06/16 | 7,068 | 7,068 | 7,068 | 7,068 | 999 |
| 1988/06/15 | 7,038 | 7,108 | 7,038 | 7,108 | 1,998 |
| 1988/06/14 | 7,038 | 7,038 | 7,038 | 7,038 | 799 |
| 1988/06/13 | 7,068 | 7,068 | 7,008 | 7,068 | 1,299 |
| 1988/06/10 | 7,028 | 7,078 | 7,028 | 7,078 | 1,299 |
| 1988/06/09 | 7,078 | 7,078 | 7,008 | 7,008 | 300 |
| 1988/06/08 | 6,978 | 6,978 | 6,978 | 6,978 | 499 |
| 1988/06/07 | 7,108 | 7,108 | 7,008 | 7,108 | 1,598 |
| 1988/06/06 | 6,908 | 7,008 | 6,908 | 7,008 | 1,199 |
| 1988/06/04 | 7,008 | 7,008 | 7,008 | 7,008 | 899 |
| 1988/06/03 | 7,008 | 7,098 | 7,008 | 7,098 | 4,195 |
| 1988/06/02 | 6,758 | 7,208 | 6,758 | 7,208 | 16,282 |
| 1988/06/01 | 6,718 | 6,718 | 6,718 | 6,718 | 200 |
| 1988/05/27 | 6,708 | 6,708 | 6,708 | 6,708 | 400 |
| 1988/05/26 | 6,808 | 6,908 | 6,808 | 6,908 | 1,299 |
| 1988/05/25 | 6,808 | 6,808 | 6,808 | 6,808 | 300 |
| 1988/05/23 | 6,998 | 6,998 | 6,818 | 6,818 | 400 |
| 1988/05/20 | 6,998 | 6,998 | 6,988 | 6,988 | 300 |
| 1988/05/19 | 7,008 | 7,008 | 6,898 | 6,898 | 10,988 |
| 1988/05/18 | 7,008 | 7,008 | 6,998 | 7,008 | 1,998 |
| 1988/05/17 | 6,998 | 6,998 | 6,998 | 6,998 | 200 |
| 1988/05/16 | 7,008 | 7,008 | 7,008 | 7,008 | 300 |
| 1988/05/13 | 7,008 | 7,008 | 7,008 | 7,008 | 599 |
| 1988/05/12 | 7,018 | 7,028 | 6,908 | 6,908 | 1,398 |
| 1988/05/11 | 7,058 | 7,138 | 7,018 | 7,018 | 7,292 |
| 1988/05/10 | 7,008 | 7,058 | 7,008 | 7,018 | 2,797 |
| 1988/05/09 | 7,108 | 7,108 | 7,008 | 7,058 | 4,495 |
| 1988/05/07 | 6,808 | 7,008 | 6,808 | 7,008 | 1,598 |
| 1988/05/06 | 6,808 | 6,808 | 6,808 | 6,808 | 100 |
| 1988/05/02 | 6,898 | 6,908 | 6,808 | 6,808 | 499 |
| 1988/04/30 | 6,958 | 6,958 | 6,898 | 6,898 | 499 |
| 1988/04/28 | 6,567 | 6,567 | 6,557 | 6,557 | 200 |
| 1988/04/27 | 6,507 | 6,517 | 6,507 | 6,517 | 2,198 |
| 1988/04/26 | 6,517 | 6,517 | 6,517 | 6,517 | 1,199 |
| 1988/04/25 | 6,507 | 6,507 | 6,507 | 6,507 | 999 |
| 1988/04/23 | 6,507 | 6,507 | 6,507 | 6,507 | 2,297 |
| 1988/04/22 | 6,688 | 6,688 | 6,507 | 6,507 | 999 |
| 1988/04/21 | 6,688 | 6,688 | 6,688 | 6,688 | 1,498 |
| 1988/04/20 | 6,688 | 6,688 | 6,688 | 6,688 | 899 |
| 1988/04/19 | 6,688 | 6,688 | 6,688 | 6,688 | 300 |
| 1988/04/18 | 6,788 | 6,858 | 6,708 | 6,788 | 599 |
| 1988/04/14 | 6,798 | 6,808 | 6,798 | 6,808 | 400 |
| 1988/04/13 | 6,918 | 6,918 | 6,908 | 6,908 | 799 |
| 1988/04/12 | 6,998 | 7,008 | 6,998 | 7,008 | 2,697 |
| 1988/04/11 | 6,998 | 6,998 | 6,998 | 6,998 | 899 |
| 1988/04/08 | 7,008 | 7,008 | 6,998 | 6,998 | 400 |
| 1988/04/07 | 7,008 | 7,208 | 7,008 | 7,008 | 1,398 |
| 1988/04/06 | 6,908 | 6,908 | 6,908 | 6,908 | 400 |
| 1988/04/05 | 6,908 | 7,008 | 6,898 | 6,908 | 8,490 |
| 1988/04/04 | 6,908 | 7,008 | 6,908 | 6,908 | 1,798 |
| 1988/04/02 | 6,908 | 7,008 | 6,908 | 7,008 | 1,998 |
| 1988/04/01 | 7,158 | 7,158 | 7,008 | 7,008 | 300 |
| 1988/03/31 | 7,008 | 7,158 | 7,008 | 7,158 | 4,395 |
| 1988/03/30 | 6,758 | 7,018 | 6,708 | 7,008 | 6,992 |
| 1988/03/29 | 6,758 | 6,758 | 6,758 | 6,758 | 300 |
| 1988/03/28 | 7,158 | 7,158 | 6,958 | 6,958 | 699 |
| 1988/03/28 | 1 -> 1.06 分割 | ||||
| 1988/03/26 | 7,511 | 7,612 | 7,511 | 7,612 | 997 |
| 1988/03/25 | 7,712 | 7,712 | 7,712 | 7,712 | 399 |
| 1988/03/23 | 7,812 | 7,822 | 7,722 | 7,822 | 2,692 |
| 1988/03/22 | 7,822 | 7,832 | 7,732 | 7,832 | 997 |
| 1988/03/18 | 7,822 | 7,923 | 7,772 | 7,923 | 1,197 |
| 1988/03/17 | 7,782 | 8,023 | 7,782 | 8,023 | 5,883 |
| 1988/03/16 | 7,732 | 7,812 | 7,732 | 7,782 | 1,296 |
| 1988/03/15 | 7,812 | 7,812 | 7,732 | 7,732 | 897 |
| 1988/03/14 | 7,812 | 7,812 | 7,812 | 7,812 | 199 |
| 1988/03/11 | 8,023 | 8,023 | 8,023 | 8,023 | 1,197 |
| 1988/03/10 | 8,023 | 8,123 | 7,832 | 8,123 | 21,638 |
| 1988/03/09 | 7,672 | 8,023 | 7,672 | 8,023 | 4,088 |
| 1988/03/08 | 7,612 | 7,772 | 7,612 | 7,772 | 7,479 |
| 1988/03/07 | 7,572 | 7,672 | 7,421 | 7,421 | 9,473 |
| 1988/03/04 | 7,411 | 7,411 | 7,411 | 7,411 | 897 |
| 1988/03/03 | 7,622 | 7,622 | 7,612 | 7,612 | 698 |
| 1988/03/02 | 7,531 | 7,622 | 7,471 | 7,622 | 19,744 |
| 1988/03/01 | 7,521 | 7,622 | 7,511 | 7,521 | 12,863 |
| 1988/02/29 | 7,411 | 7,471 | 7,411 | 7,471 | 4,288 |
| 1988/02/27 | 7,421 | 7,511 | 7,421 | 7,421 | 3,689 |
| 1988/02/26 | 7,431 | 7,632 | 7,411 | 7,421 | 18,946 |
| 1988/02/25 | 7,010 | 7,421 | 7,000 | 7,421 | 2,194 |
| 1988/02/24 | 6,910 | 6,920 | 6,910 | 6,910 | 698 |
| 1988/02/23 | 7,020 | 7,020 | 6,920 | 7,010 | 1,695 |
| 1988/02/22 | 7,020 | 7,020 | 6,920 | 6,920 | 132,422 |
| 1988/02/19 | 7,020 | 7,020 | 6,970 | 6,970 | 2,593 |
| 1988/02/18 | 7,020 | 7,311 | 7,020 | 7,020 | 331,554 |
| 1988/02/17 | 7,020 | 7,120 | 7,020 | 7,020 | 1,296 |
| 1988/02/16 | 6,980 | 7,020 | 6,980 | 7,020 | 1,296 |
| 1988/02/15 | 6,920 | 7,020 | 6,920 | 6,970 | 1,695 |
| 1988/02/12 | 6,519 | 6,920 | 6,519 | 6,920 | 2,293 |
| 1988/02/09 | 6,478 | 6,478 | 6,378 | 6,478 | 897 |
| 1988/02/08 | 6,478 | 6,478 | 6,478 | 6,478 | 100 |
| 1988/02/05 | 6,519 | 6,519 | 6,519 | 6,519 | 1,197 |
| 1988/02/04 | 6,418 | 6,569 | 6,418 | 6,549 | 1,895 |
| 1988/02/03 | 6,418 | 6,418 | 6,418 | 6,418 | 1,097 |
| 1988/02/02 | 6,418 | 6,418 | 6,418 | 6,418 | 299 |
| 1988/02/01 | 6,228 | 6,418 | 6,228 | 6,318 | 897 |
| 1988/01/30 | 6,218 | 6,228 | 6,218 | 6,228 | 698 |
| 1988/01/29 | 6,017 | 6,117 | 6,017 | 6,117 | 1,496 |
| 1988/01/27 | 5,997 | 5,997 | 5,997 | 5,997 | 100 |
| 1988/01/26 | 6,007 | 6,007 | 6,007 | 6,007 | 897 |
| 1988/01/25 | 5,646 | 5,646 | 5,646 | 5,646 | 499 |
| 1988/01/22 | 5,626 | 5,626 | 5,626 | 5,626 | 100 |
| 1988/01/21 | 5,606 | 5,606 | 5,606 | 5,606 | 100 |
| 1988/01/20 | 5,706 | 5,706 | 5,706 | 5,706 | 199 |
| 1988/01/19 | 5,706 | 5,807 | 5,706 | 5,807 | 399 |
| 1988/01/18 | 5,807 | 5,807 | 5,807 | 5,807 | 100 |
| 1988/01/14 | 5,807 | 5,807 | 5,807 | 5,807 | 199 |
| 1988/01/08 | 6,087 | 6,208 | 6,087 | 6,208 | 598 |
| 1988/01/07 | 6,168 | 6,218 | 6,168 | 6,208 | 2,094 |
| 1988/01/06 | 6,067 | 6,168 | 6,017 | 6,168 | 1,695 |
| 1988/01/05 | 5,766 | 5,766 | 5,766 | 5,766 | 1,795 |
| 1988/01/04 | 5,616 | 5,666 | 5,616 | 5,666 | 299 |