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 |
|---|---|---|---|---|---|
| 1994/12/30 | 5,477 | 5,487 | 5,477 | 5,487 | 1,403 |
| 1994/12/29 | 5,277 | 5,377 | 5,277 | 5,377 | 902 |
| 1994/12/28 | 5,377 | 5,377 | 5,287 | 5,377 | 2,205 |
| 1994/12/27 | 5,277 | 5,377 | 5,277 | 5,377 | 2,907 |
| 1994/12/26 | 5,297 | 5,377 | 5,297 | 5,377 | 2,706 |
| 1994/12/22 | 5,128 | 5,287 | 5,118 | 5,248 | 7,418 |
| 1994/12/21 | 5,128 | 5,128 | 5,038 | 5,128 | 1,203 |
| 1994/12/20 | 5,128 | 5,128 | 5,108 | 5,128 | 22,453 |
| 1994/12/19 | 5,088 | 5,118 | 4,988 | 5,118 | 4,711 |
| 1994/12/16 | 4,988 | 5,088 | 4,988 | 5,088 | 1,303 |
| 1994/12/15 | 5,088 | 5,088 | 5,088 | 5,088 | 200 |
| 1994/12/14 | 4,998 | 4,998 | 4,988 | 4,988 | 5,814 |
| 1994/12/13 | 4,948 | 4,988 | 4,948 | 4,988 | 902 |
| 1994/12/12 | 5,138 | 5,138 | 4,938 | 4,938 | 18,444 |
| 1994/12/09 | 5,188 | 5,188 | 5,138 | 5,138 | 5,914 |
| 1994/12/08 | 5,337 | 5,367 | 5,188 | 5,188 | 3,007 |
| 1994/12/07 | 5,337 | 5,337 | 5,337 | 5,337 | 702 |
| 1994/12/06 | 5,377 | 5,377 | 5,367 | 5,367 | 1,002 |
| 1994/12/05 | 5,327 | 5,377 | 5,327 | 5,377 | 1,504 |
| 1994/12/02 | 5,387 | 5,387 | 5,327 | 5,377 | 3,007 |
| 1994/12/01 | 5,377 | 5,377 | 5,377 | 5,377 | 200 |
| 1994/11/30 | 5,387 | 5,387 | 5,377 | 5,377 | 902 |
| 1994/11/29 | 5,387 | 5,387 | 5,387 | 5,387 | 702 |
| 1994/11/28 | 5,377 | 5,387 | 5,377 | 5,387 | 301 |
| 1994/11/25 | 5,377 | 5,377 | 5,377 | 5,377 | 401 |
| 1994/11/24 | 5,477 | 5,477 | 5,377 | 5,377 | 3,208 |
| 1994/11/22 | 5,477 | 5,487 | 5,457 | 5,477 | 5,012 |
| 1994/11/21 | 5,477 | 5,477 | 5,387 | 5,477 | 15,737 |
| 1994/11/18 | 5,427 | 5,427 | 5,427 | 5,427 | 1,704 |
| 1994/11/17 | 5,487 | 5,487 | 5,437 | 5,437 | 1,103 |
| 1994/11/16 | 5,487 | 5,487 | 5,487 | 5,487 | 601 |
| 1994/11/15 | 5,487 | 5,487 | 5,477 | 5,487 | 2,807 |
| 1994/11/14 | 5,547 | 5,547 | 5,487 | 5,487 | 2,907 |
| 1994/11/11 | 5,547 | 5,547 | 5,487 | 5,547 | 1,203 |
| 1994/11/10 | 5,547 | 5,587 | 5,547 | 5,547 | 5,613 |
| 1994/11/09 | 5,547 | 5,547 | 5,547 | 5,547 | 200 |
| 1994/11/08 | 5,577 | 5,587 | 5,537 | 5,577 | 1,002 |
| 1994/11/07 | 5,587 | 5,587 | 5,587 | 5,587 | 1,103 |
| 1994/11/04 | 5,587 | 5,587 | 5,587 | 5,587 | 401 |
| 1994/11/02 | 5,587 | 5,587 | 5,537 | 5,537 | 501 |
| 1994/11/01 | 5,627 | 5,627 | 5,537 | 5,537 | 3,007 |
| 1994/10/31 | 5,597 | 5,637 | 5,587 | 5,587 | 1,804 |
| 1994/10/26 | 5,587 | 5,587 | 5,487 | 5,587 | 2,205 |
| 1994/10/25 | 5,487 | 5,587 | 5,487 | 5,587 | 1,905 |
| 1994/10/24 | 5,577 | 5,577 | 5,577 | 5,577 | 401 |
| 1994/10/21 | 5,637 | 5,637 | 5,537 | 5,587 | 5,212 |
| 1994/10/20 | 5,497 | 5,637 | 5,497 | 5,637 | 1,804 |
| 1994/10/19 | 5,577 | 5,577 | 5,487 | 5,487 | 702 |
| 1994/10/18 | 5,637 | 5,637 | 5,617 | 5,617 | 601 |
| 1994/10/17 | 5,637 | 5,637 | 5,637 | 5,637 | 1,504 |
| 1994/10/14 | 5,487 | 5,587 | 5,487 | 5,587 | 1,203 |
| 1994/10/13 | 5,487 | 5,587 | 5,487 | 5,587 | 2,105 |
| 1994/10/12 | 5,487 | 5,587 | 5,487 | 5,587 | 902 |
| 1994/10/11 | 5,487 | 5,487 | 5,487 | 5,487 | 501 |
| 1994/10/07 | 5,587 | 5,587 | 5,487 | 5,487 | 1,002 |
| 1994/10/06 | 5,487 | 5,487 | 5,487 | 5,487 | 401 |
| 1994/10/05 | 5,487 | 5,577 | 5,487 | 5,577 | 802 |
| 1994/10/04 | 5,677 | 5,677 | 5,587 | 5,587 | 1,203 |
| 1994/10/03 | 5,597 | 5,597 | 5,487 | 5,487 | 3,308 |
| 1994/09/30 | 5,667 | 5,677 | 5,637 | 5,677 | 3,208 |
| 1994/09/29 | 5,637 | 5,686 | 5,637 | 5,677 | 1,303 |
| 1994/09/28 | 5,587 | 5,686 | 5,577 | 5,686 | 4,811 |
| 1994/09/27 | 5,487 | 5,686 | 5,487 | 5,587 | 2,005 |
| 1994/09/26 | 5,587 | 5,587 | 5,587 | 5,587 | 501 |
| 1994/09/22 | 5,487 | 5,587 | 5,487 | 5,587 | 1,203 |
| 1994/09/21 | 5,587 | 5,587 | 5,487 | 5,587 | 1,905 |
| 1994/09/20 | 5,587 | 5,686 | 5,587 | 5,686 | 4,210 |
| 1994/09/19 | 5,487 | 5,587 | 5,487 | 5,587 | 3,408 |
| 1994/09/16 | 5,507 | 5,587 | 5,487 | 5,587 | 3,609 |
| 1994/09/14 | 5,587 | 5,587 | 5,587 | 5,587 | 3,909 |
| 1994/09/13 | 5,587 | 5,637 | 5,577 | 5,637 | 1,203 |
| 1994/09/12 | 5,587 | 5,637 | 5,587 | 5,587 | 1,103 |
| 1994/09/09 | 5,686 | 5,686 | 5,487 | 5,587 | 7,418 |
| 1994/09/08 | 5,537 | 5,587 | 5,487 | 5,587 | 2,907 |
| 1994/09/07 | 5,537 | 5,537 | 5,537 | 5,537 | 2,105 |
| 1994/09/06 | 5,537 | 5,647 | 5,537 | 5,587 | 1,604 |
| 1994/09/05 | 5,657 | 5,657 | 5,537 | 5,587 | 2,005 |
| 1994/09/02 | 5,667 | 5,667 | 5,667 | 5,667 | 301 |
| 1994/09/01 | 5,667 | 5,667 | 5,667 | 5,667 | 1,704 |
| 1994/08/31 | 5,647 | 5,686 | 5,647 | 5,686 | 1,804 |
| 1994/08/30 | 5,547 | 5,647 | 5,547 | 5,647 | 702 |
| 1994/08/29 | 5,667 | 5,667 | 5,587 | 5,647 | 601 |
| 1994/08/26 | 5,686 | 5,686 | 5,677 | 5,677 | 2,205 |
| 1994/08/25 | 5,686 | 5,686 | 5,686 | 5,686 | 2,105 |
| 1994/08/24 | 5,686 | 5,736 | 5,677 | 5,686 | 7,919 |
| 1994/08/23 | 5,686 | 5,736 | 5,686 | 5,686 | 2,807 |
| 1994/08/22 | 5,686 | 5,686 | 5,686 | 5,686 | 1,504 |
| 1994/08/19 | 5,686 | 5,686 | 5,686 | 5,686 | 601 |
| 1994/08/18 | 5,706 | 5,706 | 5,686 | 5,686 | 802 |
| 1994/08/17 | 5,696 | 5,696 | 5,686 | 5,686 | 702 |
| 1994/08/16 | 5,686 | 5,786 | 5,686 | 5,686 | 702 |
| 1994/08/15 | 5,686 | 5,776 | 5,686 | 5,776 | 301 |
| 1994/08/12 | 5,686 | 5,686 | 5,686 | 5,686 | 702 |
| 1994/08/11 | 5,686 | 5,776 | 5,686 | 5,776 | 802 |
| 1994/08/10 | 5,776 | 5,776 | 5,776 | 5,776 | 501 |
| 1994/08/09 | 5,806 | 5,806 | 5,806 | 5,806 | 301 |
| 1994/08/08 | 5,587 | 5,706 | 5,587 | 5,706 | 902 |
| 1994/08/05 | 5,686 | 5,686 | 5,686 | 5,686 | 401 |
| 1994/08/04 | 5,836 | 5,836 | 5,766 | 5,766 | 2,105 |
| 1994/08/03 | 5,776 | 5,836 | 5,776 | 5,836 | 1,002 |
| 1994/08/02 | 5,786 | 5,836 | 5,776 | 5,836 | 2,205 |
| 1994/08/01 | 5,786 | 5,786 | 5,776 | 5,776 | 1,504 |
| 1994/07/29 | 5,786 | 5,786 | 5,786 | 5,786 | 401 |
| 1994/07/28 | 5,667 | 5,667 | 5,567 | 5,617 | 10,826 |
| 1994/07/27 | 5,557 | 5,567 | 5,557 | 5,567 | 1,203 |
| 1994/07/26 | 5,547 | 5,557 | 5,547 | 5,557 | 2,205 |
| 1994/07/25 | 5,537 | 5,537 | 5,537 | 5,537 | 2,406 |
| 1994/07/22 | 5,537 | 5,537 | 5,537 | 5,537 | 401 |
| 1994/07/21 | 5,487 | 5,587 | 5,487 | 5,537 | 2,406 |
| 1994/07/20 | 5,587 | 5,587 | 5,537 | 5,537 | 16,239 |
| 1994/07/19 | 5,587 | 5,587 | 5,587 | 5,587 | 200 |
| 1994/07/18 | 5,587 | 5,587 | 5,537 | 5,537 | 401 |
| 1994/07/15 | 5,557 | 5,557 | 5,557 | 5,557 | 100 |
| 1994/07/14 | 5,577 | 5,577 | 5,537 | 5,537 | 1,403 |
| 1994/07/13 | 5,537 | 5,537 | 5,537 | 5,537 | 1,403 |
| 1994/07/12 | 5,647 | 5,647 | 5,537 | 5,537 | 16,239 |
| 1994/07/11 | 5,647 | 5,647 | 5,647 | 5,647 | 200 |
| 1994/07/08 | 5,637 | 5,637 | 5,637 | 5,637 | 1,002 |
| 1994/07/07 | 5,776 | 5,776 | 5,637 | 5,637 | 1,002 |
| 1994/07/06 | 5,746 | 5,746 | 5,746 | 5,746 | 501 |
| 1994/07/05 | 5,746 | 5,756 | 5,746 | 5,756 | 601 |
| 1994/07/04 | 5,786 | 5,786 | 5,786 | 5,786 | 601 |
| 1994/07/01 | 5,637 | 5,786 | 5,637 | 5,736 | 5,012 |
| 1994/06/30 | 5,736 | 5,736 | 5,736 | 5,736 | 200 |
| 1994/06/29 | 5,736 | 5,886 | 5,736 | 5,836 | 1,504 |
| 1994/06/28 | 5,886 | 5,936 | 5,886 | 5,936 | 6,515 |
| 1994/06/27 | 5,856 | 5,856 | 5,836 | 5,856 | 10,425 |
| 1994/06/24 | 5,846 | 5,886 | 5,846 | 5,856 | 5,513 |
| 1994/06/23 | 5,886 | 5,886 | 5,806 | 5,846 | 6,816 |
| 1994/06/22 | 5,846 | 5,846 | 5,846 | 5,846 | 5,313 |
| 1994/06/21 | 5,846 | 5,846 | 5,846 | 5,846 | 1,203 |
| 1994/06/20 | 5,846 | 5,846 | 5,846 | 5,846 | 1,604 |
| 1994/06/17 | 5,846 | 5,886 | 5,846 | 5,846 | 94,324 |
| 1994/06/16 | 5,836 | 5,886 | 5,836 | 5,846 | 85,603 |
| 1994/06/15 | 5,836 | 5,886 | 5,836 | 5,886 | 1,403 |
| 1994/06/14 | 5,836 | 5,916 | 5,836 | 5,836 | 2,606 |
| 1994/06/13 | 5,836 | 5,886 | 5,836 | 5,886 | 2,406 |
| 1994/06/10 | 5,836 | 5,836 | 5,836 | 5,836 | 10,425 |
| 1994/06/09 | 5,766 | 5,836 | 5,766 | 5,836 | 1,002 |
| 1994/06/08 | 5,776 | 5,776 | 5,776 | 5,776 | 200 |
| 1994/06/07 | 5,776 | 5,876 | 5,776 | 5,876 | 601 |
| 1994/06/06 | 5,886 | 5,886 | 5,876 | 5,876 | 2,005 |
| 1994/06/03 | 5,886 | 5,886 | 5,886 | 5,886 | 401 |
| 1994/06/01 | 5,986 | 5,986 | 5,786 | 5,786 | 4,010 |
| 1994/05/31 | 5,836 | 5,836 | 5,836 | 5,836 | 501 |
| 1994/05/30 | 5,936 | 5,936 | 5,776 | 5,836 | 802 |
| 1994/05/27 | 5,976 | 5,976 | 5,886 | 5,936 | 4,711 |
| 1994/05/26 | 5,986 | 5,986 | 5,986 | 5,986 | 1,303 |
| 1994/05/25 | 5,946 | 5,986 | 5,946 | 5,986 | 401 |
| 1994/05/24 | 5,936 | 5,956 | 5,936 | 5,946 | 4,210 |
| 1994/05/23 | 5,886 | 5,936 | 5,886 | 5,936 | 2,305 |
| 1994/05/20 | 5,886 | 5,926 | 5,886 | 5,886 | 2,305 |
| 1994/05/19 | 5,647 | 5,886 | 5,637 | 5,886 | 1,403 |
| 1994/05/18 | 5,786 | 5,786 | 5,686 | 5,686 | 702 |
| 1994/05/17 | 5,686 | 5,686 | 5,686 | 5,686 | 702 |
| 1994/05/16 | 5,926 | 5,926 | 5,786 | 5,786 | 401 |
| 1994/05/13 | 5,786 | 5,906 | 5,786 | 5,906 | 802 |
| 1994/05/12 | 5,936 | 5,936 | 5,826 | 5,926 | 802 |
| 1994/05/11 | 5,686 | 5,986 | 5,686 | 5,986 | 1,203 |
| 1994/05/10 | 5,746 | 5,746 | 5,746 | 5,746 | 501 |
| 1994/05/09 | 5,637 | 5,647 | 5,637 | 5,647 | 401 |
| 1994/05/06 | 5,736 | 5,736 | 5,736 | 5,736 | 1,103 |
| 1994/05/02 | 5,637 | 5,637 | 5,637 | 5,637 | 200 |
| 1994/04/27 | 5,637 | 5,637 | 5,637 | 5,637 | 301 |
| 1994/04/26 | 5,686 | 5,686 | 5,637 | 5,686 | 401 |
| 1994/04/25 | 5,736 | 5,736 | 5,736 | 5,736 | 2,606 |
| 1994/04/22 | 5,836 | 5,836 | 5,736 | 5,736 | 1,103 |
| 1994/04/21 | 5,746 | 5,746 | 5,736 | 5,736 | 802 |
| 1994/04/20 | 5,806 | 5,806 | 5,786 | 5,786 | 1,804 |
| 1994/04/19 | 5,796 | 5,796 | 5,786 | 5,786 | 2,205 |
| 1994/04/18 | 5,856 | 5,866 | 5,856 | 5,866 | 501 |
| 1994/04/15 | 5,876 | 5,876 | 5,866 | 5,866 | 702 |
| 1994/04/14 | 5,836 | 5,836 | 5,826 | 5,826 | 601 |
| 1994/04/13 | 5,796 | 5,836 | 5,786 | 5,836 | 802 |
| 1994/04/12 | 5,846 | 5,846 | 5,836 | 5,836 | 401 |
| 1994/04/11 | 5,786 | 5,786 | 5,786 | 5,786 | 200 |
| 1994/04/08 | 5,786 | 5,786 | 5,786 | 5,786 | 501 |
| 1994/04/07 | 5,786 | 5,986 | 5,786 | 5,986 | 802 |
| 1994/04/06 | 5,786 | 5,986 | 5,786 | 5,976 | 401 |
| 1994/04/05 | 5,786 | 5,786 | 5,786 | 5,786 | 601 |
| 1994/04/04 | 5,986 | 5,986 | 5,786 | 5,786 | 1,403 |
| 1994/04/01 | 5,986 | 5,986 | 5,986 | 5,986 | 1,103 |
| 1994/03/31 | 5,986 | 5,996 | 5,986 | 5,996 | 3,107 |
| 1994/03/30 | 6,056 | 6,056 | 5,996 | 5,996 | 3,909 |
| 1994/03/29 | 5,986 | 6,086 | 5,986 | 6,086 | 3,508 |
| 1994/03/28 | 5,916 | 5,986 | 5,916 | 5,936 | 702 |
| 1994/03/25 | 6,036 | 6,086 | 6,036 | 6,036 | 702 |
| 1994/03/24 | 5,986 | 6,086 | 5,986 | 6,086 | 9,322 |
| 1994/03/23 | 6,036 | 6,086 | 5,986 | 6,086 | 1,604 |
| 1994/03/22 | 5,986 | 6,016 | 5,986 | 5,986 | 8,620 |
| 1994/03/18 | 5,986 | 5,986 | 5,986 | 5,986 | 4,611 |
| 1994/03/17 | 5,986 | 5,986 | 5,986 | 5,986 | 13,131 |
| 1994/03/16 | 5,986 | 5,996 | 5,986 | 5,996 | 4,010 |
| 1994/03/15 | 5,926 | 5,986 | 5,926 | 5,986 | 5,112 |
| 1994/03/14 | 5,926 | 5,926 | 5,926 | 5,926 | 902 |
| 1994/03/11 | 5,936 | 5,936 | 5,786 | 5,916 | 7,317 |
| 1994/03/10 | 5,886 | 5,936 | 5,886 | 5,936 | 2,706 |
| 1994/03/09 | 5,886 | 5,986 | 5,886 | 5,986 | 2,706 |
| 1994/03/08 | 5,786 | 5,986 | 5,786 | 5,886 | 1,403 |
| 1994/03/07 | 5,886 | 5,986 | 5,786 | 5,886 | 2,506 |
| 1994/03/04 | 5,886 | 5,986 | 5,856 | 5,986 | 5,012 |
| 1994/03/03 | 5,896 | 5,936 | 5,886 | 5,886 | 3,107 |
| 1994/03/02 | 5,986 | 6,006 | 5,886 | 5,886 | 11,227 |
| 1994/03/01 | 5,986 | 5,986 | 5,986 | 5,986 | 1,403 |
| 1994/02/28 | 5,786 | 5,986 | 5,786 | 5,986 | 1,604 |
| 1994/02/25 | 5,686 | 5,786 | 5,647 | 5,786 | 6,816 |
| 1994/02/24 | 5,786 | 5,886 | 5,786 | 5,786 | 5,012 |
| 1994/02/23 | 5,786 | 5,786 | 5,786 | 5,786 | 301 |
| 1994/02/22 | 5,796 | 5,796 | 5,776 | 5,786 | 19,446 |
| 1994/02/21 | 5,786 | 5,786 | 5,786 | 5,786 | 501 |
| 1994/02/18 | 5,786 | 5,796 | 5,786 | 5,786 | 1,403 |
| 1994/02/17 | 5,686 | 5,786 | 5,686 | 5,786 | 2,506 |
| 1994/02/16 | 5,686 | 5,786 | 5,686 | 5,786 | 3,208 |
| 1994/02/15 | 5,726 | 5,786 | 5,726 | 5,786 | 2,706 |
| 1994/02/14 | 5,786 | 5,786 | 5,786 | 5,786 | 2,105 |
| 1994/02/10 | 5,786 | 5,836 | 5,696 | 5,786 | 9,021 |
| 1994/02/09 | 5,786 | 5,886 | 5,736 | 5,886 | 7,418 |
| 1994/02/08 | 5,876 | 5,886 | 5,836 | 5,886 | 11,728 |
| 1994/02/07 | 5,886 | 5,936 | 5,886 | 5,886 | 2,706 |
| 1994/02/04 | 5,986 | 5,986 | 5,986 | 5,986 | 902 |
| 1994/02/03 | 6,086 | 6,135 | 6,086 | 6,135 | 10,425 |
| 1994/02/02 | 6,016 | 6,135 | 6,006 | 6,016 | 1,504 |
| 1994/02/01 | 6,145 | 6,145 | 6,006 | 6,135 | 5,914 |
| 1994/01/31 | 6,086 | 6,086 | 6,006 | 6,006 | 1,403 |
| 1994/01/28 | 5,976 | 5,986 | 5,976 | 5,986 | 401 |
| 1994/01/27 | 6,135 | 6,135 | 5,986 | 5,986 | 1,002 |
| 1994/01/26 | 6,086 | 6,135 | 6,086 | 6,135 | 1,905 |
| 1994/01/25 | 5,986 | 5,986 | 5,986 | 5,986 | 1,002 |
| 1994/01/24 | 6,086 | 6,086 | 6,086 | 6,086 | 3,007 |
| 1994/01/21 | 6,076 | 6,086 | 6,076 | 6,086 | 74,878 |
| 1994/01/20 | 6,086 | 6,086 | 6,086 | 6,086 | 2,105 |
| 1994/01/19 | 6,016 | 6,125 | 6,016 | 6,086 | 3,007 |
| 1994/01/18 | 6,036 | 6,115 | 6,036 | 6,115 | 2,005 |
| 1994/01/17 | 6,056 | 6,056 | 6,056 | 6,056 | 100 |
| 1994/01/14 | 6,076 | 6,076 | 6,066 | 6,066 | 401 |
| 1994/01/13 | 6,076 | 6,086 | 6,016 | 6,086 | 9,222 |
| 1994/01/12 | 6,135 | 6,135 | 6,086 | 6,086 | 501 |
| 1994/01/10 | 6,086 | 6,145 | 6,086 | 6,145 | 1,604 |
| 1994/01/07 | 6,046 | 6,086 | 6,046 | 6,086 | 200 |
| 1994/01/06 | 6,145 | 6,145 | 6,135 | 6,145 | 6,716 |
| 1994/01/05 | 6,086 | 6,086 | 6,056 | 6,086 | 1,604 |
| 1994/01/04 | 6,086 | 6,086 | 6,076 | 6,076 | 401 |