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 |
|---|---|---|---|---|---|
| 1993/12/30 | 6,086 | 6,086 | 6,086 | 6,086 | 401 |
| 1993/12/29 | 6,086 | 6,086 | 5,986 | 6,086 | 1,203 |
| 1993/12/28 | 5,966 | 5,966 | 5,866 | 5,966 | 1,504 |
| 1993/12/27 | 6,086 | 6,086 | 6,066 | 6,066 | 3,909 |
| 1993/12/24 | 6,086 | 6,086 | 6,086 | 6,086 | 1,203 |
| 1993/12/22 | 6,135 | 6,135 | 6,086 | 6,086 | 1,804 |
| 1993/12/21 | 5,986 | 6,036 | 5,986 | 6,036 | 2,205 |
| 1993/12/20 | 6,086 | 6,086 | 5,886 | 5,986 | 5,413 |
| 1993/12/17 | 6,086 | 6,086 | 5,986 | 5,986 | 1,002 |
| 1993/12/16 | 5,986 | 5,986 | 5,986 | 5,986 | 2,506 |
| 1993/12/15 | 6,285 | 6,385 | 6,285 | 6,385 | 3,308 |
| 1993/12/14 | 6,285 | 6,285 | 6,285 | 6,285 | 1,905 |
| 1993/12/13 | 6,285 | 6,385 | 6,285 | 6,285 | 5,814 |
| 1993/12/10 | 5,786 | 6,285 | 5,786 | 6,285 | 6,916 |
| 1993/12/09 | 5,886 | 5,886 | 5,886 | 5,886 | 601 |
| 1993/12/08 | 5,786 | 5,986 | 5,786 | 5,986 | 3,308 |
| 1993/12/07 | 5,996 | 5,996 | 5,936 | 5,986 | 402,054 |
| 1993/12/06 | 6,086 | 6,086 | 5,976 | 5,996 | 404,560 |
| 1993/12/03 | 6,105 | 6,105 | 6,105 | 6,105 | 2,305 |
| 1993/12/02 | 6,115 | 6,485 | 6,105 | 6,375 | 2,907 |
| 1993/12/01 | 6,006 | 6,006 | 5,996 | 5,996 | 1,103 |
| 1993/11/30 | 6,016 | 6,016 | 6,016 | 6,016 | 4,511 |
| 1993/11/29 | 6,115 | 6,115 | 6,076 | 6,115 | 3,007 |
| 1993/11/26 | 6,265 | 6,265 | 6,115 | 6,115 | 1,002 |
| 1993/11/25 | 6,125 | 6,265 | 6,125 | 6,265 | 1,103 |
| 1993/11/24 | 6,175 | 6,175 | 6,175 | 6,175 | 2,606 |
| 1993/11/22 | 6,185 | 6,185 | 6,185 | 6,185 | 2,305 |
| 1993/11/19 | 6,335 | 6,335 | 6,235 | 6,325 | 2,406 |
| 1993/11/18 | 6,185 | 6,185 | 6,185 | 6,185 | 501 |
| 1993/11/17 | 6,155 | 6,155 | 6,155 | 6,155 | 200 |
| 1993/11/16 | 6,155 | 6,155 | 6,105 | 6,155 | 4,711 |
| 1993/11/15 | 6,265 | 6,265 | 6,245 | 6,265 | 2,105 |
| 1993/11/12 | 6,265 | 6,265 | 6,265 | 6,265 | 1,604 |
| 1993/11/11 | 6,365 | 6,375 | 6,265 | 6,265 | 2,606 |
| 1993/11/10 | 6,375 | 6,375 | 6,325 | 6,375 | 4,811 |
| 1993/11/09 | 6,455 | 6,455 | 6,375 | 6,375 | 601 |
| 1993/11/08 | 6,584 | 6,584 | 6,485 | 6,485 | 2,606 |
| 1993/11/05 | 6,385 | 6,385 | 6,385 | 6,385 | 601 |
| 1993/11/04 | 6,485 | 6,485 | 6,385 | 6,385 | 2,506 |
| 1993/11/02 | 6,544 | 6,544 | 6,485 | 6,544 | 3,909 |
| 1993/11/01 | 6,684 | 6,684 | 6,534 | 6,544 | 1,303 |
| 1993/10/29 | 6,684 | 6,684 | 6,684 | 6,684 | 1,905 |
| 1993/10/27 | 6,784 | 6,784 | 6,684 | 6,684 | 2,205 |
| 1993/10/26 | 6,574 | 6,684 | 6,485 | 6,684 | 1,604 |
| 1993/10/25 | 6,584 | 6,664 | 6,584 | 6,584 | 1,604 |
| 1993/10/22 | 6,684 | 6,694 | 6,684 | 6,684 | 1,905 |
| 1993/10/21 | 6,784 | 6,784 | 6,684 | 6,684 | 4,210 |
| 1993/10/20 | 6,704 | 6,784 | 6,684 | 6,784 | 2,506 |
| 1993/10/19 | 6,694 | 6,694 | 6,694 | 6,694 | 100 |
| 1993/10/18 | 6,634 | 6,684 | 6,634 | 6,684 | 3,809 |
| 1993/10/15 | 6,634 | 6,784 | 6,534 | 6,534 | 4,210 |
| 1993/10/14 | 6,534 | 6,634 | 6,534 | 6,634 | 1,704 |
| 1993/10/13 | 6,664 | 6,664 | 6,584 | 6,634 | 3,107 |
| 1993/10/12 | 6,674 | 6,674 | 6,674 | 6,674 | 2,807 |
| 1993/10/08 | 6,774 | 6,774 | 6,774 | 6,774 | 2,406 |
| 1993/10/07 | 6,774 | 6,784 | 6,774 | 6,774 | 1,804 |
| 1993/10/06 | 6,734 | 6,834 | 6,734 | 6,834 | 702 |
| 1993/10/05 | 6,824 | 6,834 | 6,814 | 6,834 | 1,804 |
| 1993/10/04 | 6,834 | 6,834 | 6,834 | 6,834 | 1,103 |
| 1993/10/01 | 6,844 | 6,844 | 6,834 | 6,834 | 6,315 |
| 1993/09/30 | 6,694 | 6,784 | 6,684 | 6,734 | 2,406 |
| 1993/09/29 | 6,784 | 6,784 | 6,485 | 6,564 | 7,819 |
| 1993/09/28 | 6,754 | 6,754 | 6,754 | 6,754 | 1,303 |
| 1993/09/27 | 6,754 | 6,754 | 6,754 | 6,754 | 100 |
| 1993/09/24 | 6,684 | 6,784 | 6,684 | 6,774 | 6,716 |
| 1993/09/22 | 6,784 | 6,784 | 6,784 | 6,784 | 2,406 |
| 1993/09/21 | 6,784 | 6,784 | 6,784 | 6,784 | 3,609 |
| 1993/09/20 | 6,684 | 6,784 | 6,674 | 6,784 | 1,905 |
| 1993/09/17 | 6,764 | 6,764 | 6,764 | 6,764 | 501 |
| 1993/09/16 | 6,784 | 6,834 | 6,784 | 6,834 | 1,203 |
| 1993/09/14 | 6,834 | 6,844 | 6,834 | 6,834 | 40,396 |
| 1993/09/13 | 6,784 | 6,983 | 6,784 | 6,983 | 1,905 |
| 1993/09/10 | 6,844 | 6,884 | 6,844 | 6,844 | 3,408 |
| 1993/09/09 | 6,784 | 6,794 | 6,784 | 6,784 | 16,940 |
| 1993/09/08 | 6,784 | 6,884 | 6,784 | 6,784 | 3,208 |
| 1993/09/07 | 6,884 | 6,884 | 6,884 | 6,884 | 2,005 |
| 1993/09/06 | 6,953 | 6,983 | 6,884 | 6,983 | 1,604 |
| 1993/09/03 | 6,934 | 6,983 | 6,934 | 6,983 | 1,403 |
| 1993/09/02 | 6,884 | 6,983 | 6,884 | 6,973 | 6,014 |
| 1993/09/01 | 6,983 | 6,993 | 6,983 | 6,983 | 5,513 |
| 1993/08/31 | 7,083 | 7,083 | 7,083 | 7,083 | 1,504 |
| 1993/08/30 | 7,073 | 7,083 | 7,073 | 7,083 | 2,105 |
| 1993/08/27 | 6,784 | 7,183 | 6,774 | 7,173 | 6,315 |
| 1993/08/26 | 6,704 | 6,704 | 6,684 | 6,684 | 298,709 |
| 1993/08/25 | 6,724 | 6,754 | 6,684 | 6,684 | 304,322 |
| 1993/08/24 | 6,684 | 6,734 | 6,684 | 6,734 | 802 |
| 1993/08/23 | 6,684 | 6,684 | 6,684 | 6,684 | 1,905 |
| 1993/08/20 | 6,684 | 6,684 | 6,684 | 6,684 | 2,005 |
| 1993/08/19 | 6,684 | 6,684 | 6,684 | 6,684 | 4,711 |
| 1993/08/18 | 6,684 | 6,784 | 6,684 | 6,684 | 4,310 |
| 1993/08/17 | 6,684 | 6,684 | 6,684 | 6,684 | 501 |
| 1993/08/16 | 6,684 | 6,684 | 6,684 | 6,684 | 4,210 |
| 1993/08/13 | 6,684 | 6,684 | 6,584 | 6,584 | 5,413 |
| 1993/08/12 | 6,634 | 6,634 | 6,534 | 6,534 | 4,611 |
| 1993/08/11 | 6,584 | 6,584 | 6,435 | 6,534 | 5,914 |
| 1993/08/10 | 6,534 | 6,534 | 6,534 | 6,534 | 3,809 |
| 1993/08/09 | 6,584 | 6,634 | 6,534 | 6,534 | 2,105 |
| 1993/08/06 | 6,584 | 6,634 | 6,445 | 6,485 | 7,217 |
| 1993/08/05 | 6,564 | 6,564 | 6,564 | 6,564 | 2,105 |
| 1993/08/04 | 6,564 | 6,564 | 6,544 | 6,544 | 3,408 |
| 1993/08/03 | 6,435 | 6,465 | 6,435 | 6,435 | 206,690 |
| 1993/08/02 | 6,544 | 6,544 | 6,435 | 6,435 | 204,184 |
| 1993/07/30 | 6,564 | 6,564 | 6,445 | 6,445 | 4,511 |
| 1993/07/29 | 6,485 | 6,574 | 6,485 | 6,564 | 6,616 |
| 1993/07/28 | 6,485 | 6,485 | 6,465 | 6,465 | 2,506 |
| 1993/07/27 | 6,584 | 6,584 | 6,365 | 6,365 | 3,308 |
| 1993/07/26 | 6,574 | 6,574 | 6,515 | 6,534 | 2,907 |
| 1993/07/23 | 6,584 | 6,584 | 6,584 | 6,584 | 3,208 |
| 1993/07/22 | 6,614 | 6,614 | 6,395 | 6,395 | 8,620 |
| 1993/07/21 | 6,634 | 6,634 | 6,425 | 6,534 | 7,117 |
| 1993/07/20 | 6,534 | 6,534 | 6,435 | 6,534 | 2,406 |
| 1993/07/19 | 6,534 | 6,534 | 6,435 | 6,435 | 4,811 |
| 1993/07/16 | 6,475 | 6,475 | 6,385 | 6,435 | 34,783 |
| 1993/07/15 | 6,534 | 6,534 | 6,385 | 6,385 | 6,716 |
| 1993/07/14 | 6,385 | 6,485 | 6,385 | 6,435 | 3,208 |
| 1993/07/13 | 6,385 | 6,485 | 6,385 | 6,485 | 3,208 |
| 1993/07/12 | 6,385 | 6,435 | 6,385 | 6,395 | 2,205 |
| 1993/07/09 | 6,315 | 6,385 | 6,315 | 6,385 | 25,661 |
| 1993/07/08 | 6,315 | 6,315 | 6,315 | 6,315 | 200 |
| 1993/07/07 | 6,345 | 6,345 | 6,235 | 6,315 | 2,506 |
| 1993/07/06 | 6,355 | 6,365 | 6,285 | 6,365 | 702 |
| 1993/07/05 | 6,385 | 6,385 | 6,365 | 6,365 | 702 |
| 1993/07/02 | 6,385 | 6,385 | 6,385 | 6,385 | 301 |
| 1993/07/01 | 6,375 | 6,385 | 6,285 | 6,385 | 1,504 |
| 1993/06/30 | 6,385 | 6,385 | 6,375 | 6,385 | 2,406 |
| 1993/06/29 | 6,485 | 6,485 | 6,475 | 6,485 | 5,012 |
| 1993/06/28 | 6,435 | 6,485 | 6,435 | 6,485 | 7,418 |
| 1993/06/25 | 6,345 | 6,395 | 6,345 | 6,395 | 7,017 |
| 1993/06/24 | 6,365 | 6,385 | 6,325 | 6,335 | 20,449 |
| 1993/06/23 | 6,365 | 6,385 | 6,365 | 6,385 | 2,606 |
| 1993/06/22 | 6,305 | 6,365 | 6,295 | 6,365 | 3,809 |
| 1993/06/21 | 6,375 | 6,375 | 6,325 | 6,365 | 5,012 |
| 1993/06/18 | 6,285 | 6,375 | 6,285 | 6,375 | 6,215 |
| 1993/06/17 | 6,395 | 6,395 | 6,285 | 6,375 | 3,709 |
| 1993/06/16 | 6,435 | 6,435 | 6,315 | 6,335 | 10,625 |
| 1993/06/15 | 6,435 | 6,485 | 6,435 | 6,435 | 7,618 |
| 1993/06/14 | 6,435 | 6,485 | 6,435 | 6,485 | 2,606 |
| 1993/06/11 | 6,435 | 6,435 | 6,415 | 6,435 | 6,816 |
| 1993/06/10 | 6,335 | 6,435 | 6,335 | 6,435 | 802 |
| 1993/06/08 | 6,285 | 6,435 | 6,285 | 6,335 | 3,508 |
| 1993/06/07 | 6,185 | 6,485 | 6,185 | 6,285 | 4,912 |
| 1993/06/04 | 6,135 | 6,185 | 6,086 | 6,135 | 2,406 |
| 1993/06/03 | 6,076 | 6,135 | 6,076 | 6,086 | 1,905 |
| 1993/06/02 | 6,076 | 6,076 | 6,066 | 6,076 | 3,208 |
| 1993/06/01 | 5,996 | 6,066 | 5,986 | 6,066 | 2,105 |
| 1993/05/31 | 6,086 | 6,086 | 5,986 | 5,986 | 1,103 |
| 1993/05/28 | 6,086 | 6,135 | 5,986 | 5,986 | 4,511 |
| 1993/05/27 | 5,886 | 5,986 | 5,886 | 5,986 | 8,721 |
| 1993/05/26 | 5,786 | 5,786 | 5,766 | 5,766 | 702 |
| 1993/05/25 | 5,766 | 5,766 | 5,766 | 5,766 | 4,210 |
| 1993/05/24 | 5,786 | 5,786 | 5,587 | 5,766 | 3,709 |
| 1993/05/21 | 5,726 | 5,766 | 5,726 | 5,756 | 5,313 |
| 1993/05/20 | 5,637 | 5,736 | 5,637 | 5,736 | 6,215 |
| 1993/05/19 | 5,686 | 5,736 | 5,657 | 5,736 | 6,215 |
| 1993/05/18 | 5,547 | 5,677 | 5,547 | 5,677 | 45,909 |
| 1993/05/17 | 5,637 | 5,637 | 5,637 | 5,637 | 1,303 |
| 1993/05/14 | 5,637 | 5,686 | 5,637 | 5,686 | 4,811 |
| 1993/05/13 | 5,627 | 5,736 | 5,627 | 5,736 | 8,220 |
| 1993/05/12 | 5,657 | 5,736 | 5,637 | 5,726 | 8,320 |
| 1993/05/11 | 5,736 | 5,766 | 5,637 | 5,756 | 16,138 |
| 1993/05/10 | 5,686 | 5,736 | 5,686 | 5,736 | 4,310 |
| 1993/05/07 | 5,637 | 5,686 | 5,637 | 5,637 | 2,305 |
| 1993/05/06 | 5,736 | 5,736 | 5,547 | 5,637 | 1,905 |
| 1993/04/30 | 5,637 | 5,677 | 5,537 | 5,537 | 2,506 |
| 1993/04/28 | 5,637 | 5,677 | 5,637 | 5,637 | 2,205 |
| 1993/04/27 | 5,537 | 5,637 | 5,537 | 5,637 | 2,606 |
| 1993/04/26 | 5,537 | 5,537 | 5,537 | 5,537 | 6,415 |
| 1993/04/23 | 5,537 | 5,537 | 5,527 | 5,537 | 28,267 |
| 1993/04/22 | 5,537 | 5,537 | 5,527 | 5,527 | 50,319 |
| 1993/04/21 | 5,487 | 5,537 | 5,487 | 5,537 | 7,618 |
| 1993/04/20 | 5,487 | 5,487 | 5,487 | 5,487 | 5,814 |
| 1993/04/19 | 5,517 | 5,517 | 5,477 | 5,477 | 802 |
| 1993/04/16 | 5,517 | 5,517 | 5,487 | 5,487 | 6,916 |
| 1993/04/15 | 5,517 | 5,527 | 5,517 | 5,517 | 3,007 |
| 1993/04/14 | 5,537 | 5,537 | 5,497 | 5,517 | 15,336 |
| 1993/04/13 | 5,517 | 5,517 | 5,437 | 5,507 | 2,606 |
| 1993/04/12 | 5,537 | 5,537 | 5,487 | 5,487 | 1,704 |
| 1993/04/09 | 5,537 | 5,537 | 5,487 | 5,537 | 13,231 |
| 1993/04/08 | 5,537 | 5,537 | 5,437 | 5,487 | 13,031 |
| 1993/04/07 | 5,487 | 5,537 | 5,437 | 5,527 | 5,814 |
| 1993/04/06 | 5,497 | 5,507 | 5,407 | 5,487 | 6,315 |
| 1993/04/05 | 5,537 | 5,537 | 5,407 | 5,507 | 9,122 |
| 1993/04/02 | 5,507 | 5,537 | 5,497 | 5,517 | 5,112 |
| 1993/04/01 | 5,537 | 5,537 | 5,407 | 5,487 | 4,110 |
| 1993/03/31 | 5,487 | 5,537 | 5,487 | 5,537 | 1,504 |
| 1993/03/30 | 5,537 | 5,537 | 5,487 | 5,537 | 4,511 |
| 1993/03/29 | 5,537 | 5,537 | 5,537 | 5,537 | 1,704 |
| 1993/03/26 | 5,537 | 5,537 | 5,537 | 5,537 | 3,709 |
| 1993/03/25 | 5,537 | 5,537 | 5,537 | 5,537 | 100 |
| 1993/03/24 | 5,587 | 5,587 | 5,537 | 5,587 | 19,145 |
| 1993/03/23 | 5,587 | 5,587 | 5,577 | 5,587 | 1,303 |
| 1993/03/22 | 5,597 | 5,597 | 5,587 | 5,587 | 1,704 |
| 1993/03/19 | 5,597 | 5,607 | 5,587 | 5,587 | 3,007 |
| 1993/03/18 | 5,537 | 5,597 | 5,537 | 5,597 | 10,425 |
| 1993/03/17 | 5,487 | 5,517 | 5,487 | 5,517 | 1,103 |
| 1993/03/16 | 5,467 | 5,487 | 5,467 | 5,487 | 18,243 |
| 1993/03/15 | 5,437 | 5,487 | 5,437 | 5,487 | 3,408 |
| 1993/03/12 | 5,437 | 5,437 | 5,437 | 5,437 | 13,632 |
| 1993/03/11 | 5,437 | 5,437 | 5,437 | 5,437 | 301 |
| 1993/03/10 | 5,407 | 5,437 | 5,407 | 5,437 | 2,406 |
| 1993/03/09 | 5,467 | 5,487 | 5,467 | 5,487 | 1,203 |
| 1993/03/08 | 5,487 | 5,487 | 5,467 | 5,487 | 5,613 |
| 1993/03/05 | 5,437 | 5,487 | 5,437 | 5,487 | 2,706 |
| 1993/03/04 | 5,487 | 5,487 | 5,437 | 5,477 | 1,203 |
| 1993/03/03 | 5,407 | 5,487 | 5,407 | 5,487 | 1,303 |
| 1993/03/02 | 5,307 | 5,507 | 5,307 | 5,507 | 2,305 |
| 1993/03/01 | 5,307 | 5,387 | 5,307 | 5,387 | 1,403 |
| 1993/02/26 | 5,427 | 5,427 | 5,387 | 5,387 | 1,002 |
| 1993/02/25 | 5,427 | 5,487 | 5,427 | 5,427 | 501 |
| 1993/02/24 | 5,307 | 5,437 | 5,307 | 5,437 | 14,935 |
| 1993/02/23 | 5,427 | 5,427 | 5,387 | 5,387 | 301 |
| 1993/02/22 | 5,427 | 5,427 | 5,427 | 5,427 | 1,002 |
| 1993/02/19 | 5,437 | 5,437 | 5,427 | 5,427 | 3,208 |
| 1993/02/18 | 5,437 | 5,507 | 5,427 | 5,437 | 3,709 |
| 1993/02/17 | 5,427 | 5,427 | 5,427 | 5,427 | 601 |
| 1993/02/16 | 5,427 | 5,427 | 5,427 | 5,427 | 4,511 |
| 1993/02/15 | 5,427 | 5,427 | 5,417 | 5,427 | 1,303 |
| 1993/02/12 | 5,387 | 5,427 | 5,387 | 5,427 | 5,413 |
| 1993/02/10 | 5,487 | 5,507 | 5,487 | 5,487 | 3,609 |
| 1993/02/09 | 5,507 | 5,517 | 5,497 | 5,507 | 2,105 |
| 1993/02/08 | 5,507 | 5,507 | 5,507 | 5,507 | 802 |
| 1993/02/05 | 5,567 | 5,577 | 5,507 | 5,507 | 1,002 |
| 1993/02/04 | 5,517 | 5,517 | 5,507 | 5,507 | 301 |
| 1993/02/03 | 5,457 | 5,507 | 5,457 | 5,507 | 1,504 |
| 1993/02/02 | 5,427 | 5,457 | 5,427 | 5,457 | 4,511 |
| 1993/02/01 | 5,437 | 5,437 | 5,437 | 5,437 | 301 |
| 1993/01/29 | 5,447 | 5,447 | 5,437 | 5,437 | 601 |
| 1993/01/28 | 5,447 | 5,457 | 5,447 | 5,457 | 1,103 |
| 1993/01/27 | 5,457 | 5,457 | 5,447 | 5,457 | 1,504 |
| 1993/01/26 | 5,457 | 5,457 | 5,387 | 5,457 | 802 |
| 1993/01/26 | 1 -> 1.07 分割 | ||||
| 1993/01/25 | 5,837 | 5,857 | 5,837 | 5,837 | 1,299 |
| 1993/01/22 | 5,847 | 5,847 | 5,837 | 5,837 | 1,299 |
| 1993/01/21 | 5,837 | 5,857 | 5,837 | 5,837 | 1,398 |
| 1993/01/20 | 5,837 | 5,837 | 5,807 | 5,837 | 1,798 |
| 1993/01/19 | 5,847 | 5,847 | 5,706 | 5,817 | 3,396 |
| 1993/01/18 | 5,807 | 5,857 | 5,807 | 5,847 | 31,165 |
| 1993/01/14 | 5,807 | 5,807 | 5,807 | 5,807 | 699 |
| 1993/01/13 | 5,807 | 5,807 | 5,706 | 5,706 | 499 |
| 1993/01/12 | 5,797 | 5,807 | 5,797 | 5,807 | 309,751 |
| 1993/01/11 | 5,756 | 5,797 | 5,756 | 5,797 | 309,950 |
| 1993/01/08 | 5,767 | 5,767 | 5,767 | 5,767 | 499 |
| 1993/01/07 | 5,787 | 5,807 | 5,756 | 5,756 | 1,698 |
| 1993/01/06 | 5,857 | 5,857 | 5,787 | 5,787 | 799 |
| 1993/01/05 | 5,887 | 5,887 | 5,787 | 5,787 | 2,997 |
| 1993/01/04 | 5,807 | 5,887 | 5,807 | 5,887 | 400 |