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 |
|---|---|---|---|---|---|
| 1995/12/29 | 4,870 | 4,870 | 4,870 | 4,870 | 500 |
| 1995/12/28 | 4,840 | 4,880 | 4,790 | 4,790 | 7,700 |
| 1995/12/27 | 4,830 | 4,840 | 4,790 | 4,840 | 12,700 |
| 1995/12/26 | 4,750 | 4,800 | 4,700 | 4,800 | 2,100 |
| 1995/12/25 | 4,750 | 4,780 | 4,720 | 4,780 | 7,800 |
| 1995/12/22 | 4,780 | 4,780 | 4,750 | 4,780 | 10,200 |
| 1995/12/21 | 4,770 | 4,780 | 4,770 | 4,770 | 9,100 |
| 1995/12/20 | 4,790 | 4,790 | 4,740 | 4,780 | 6,800 |
| 1995/12/19 | 4,790 | 4,790 | 4,760 | 4,780 | 8,700 |
| 1995/12/18 | 4,790 | 4,790 | 4,790 | 4,790 | 2,100 |
| 1995/12/15 | 4,800 | 4,800 | 4,750 | 4,790 | 9,600 |
| 1995/12/14 | 4,800 | 4,800 | 4,800 | 4,800 | 2,900 |
| 1995/12/13 | 4,700 | 4,800 | 4,700 | 4,800 | 11,300 |
| 1995/12/12 | 4,800 | 4,800 | 4,700 | 4,700 | 7,300 |
| 1995/12/11 | 4,820 | 4,840 | 4,800 | 4,800 | 900 |
| 1995/12/08 | 4,850 | 4,870 | 4,800 | 4,800 | 7,100 |
| 1995/12/07 | 4,870 | 4,890 | 4,860 | 4,880 | 8,600 |
| 1995/12/06 | 4,800 | 4,890 | 4,800 | 4,890 | 2,000 |
| 1995/12/05 | 4,850 | 4,890 | 4,820 | 4,850 | 5,600 |
| 1995/12/04 | 4,940 | 4,940 | 4,850 | 4,850 | 12,400 |
| 1995/12/01 | 4,840 | 4,870 | 4,800 | 4,850 | 6,300 |
| 1995/11/30 | 4,810 | 4,850 | 4,800 | 4,850 | 3,700 |
| 1995/11/29 | 4,770 | 4,820 | 4,720 | 4,800 | 6,800 |
| 1995/11/28 | 4,830 | 4,830 | 4,820 | 4,820 | 1,400 |
| 1995/11/27 | 4,830 | 4,850 | 4,800 | 4,840 | 3,100 |
| 1995/11/24 | 4,850 | 4,880 | 4,850 | 4,880 | 19,900 |
| 1995/11/22 | 4,860 | 4,860 | 4,850 | 4,850 | 3,100 |
| 1995/11/21 | 4,900 | 4,900 | 4,820 | 4,880 | 6,700 |
| 1995/11/20 | 4,900 | 4,900 | 4,850 | 4,850 | 7,900 |
| 1995/11/17 | 4,790 | 4,790 | 4,790 | 4,790 | 2,400 |
| 1995/11/16 | 4,700 | 4,770 | 4,700 | 4,770 | 1,400 |
| 1995/11/15 | 4,750 | 4,750 | 4,720 | 4,750 | 2,400 |
| 1995/11/14 | 4,800 | 4,800 | 4,750 | 4,750 | 10,900 |
| 1995/11/13 | 4,650 | 4,700 | 4,650 | 4,700 | 4,200 |
| 1995/11/10 | 4,710 | 4,710 | 4,650 | 4,700 | 7,400 |
| 1995/11/09 | 4,730 | 4,730 | 4,710 | 4,710 | 1,700 |
| 1995/11/08 | 4,750 | 4,780 | 4,700 | 4,700 | 4,600 |
| 1995/11/07 | 4,800 | 4,800 | 4,780 | 4,780 | 7,300 |
| 1995/11/06 | 4,790 | 4,850 | 4,770 | 4,800 | 12,700 |
| 1995/11/02 | 4,850 | 4,850 | 4,830 | 4,840 | 6,500 |
| 1995/11/01 | 4,800 | 4,800 | 4,790 | 4,800 | 4,400 |
| 1995/10/31 | 4,800 | 4,830 | 4,800 | 4,800 | 6,500 |
| 1995/10/30 | 4,800 | 4,850 | 4,800 | 4,800 | 2,500 |
| 1995/10/27 | 4,950 | 4,950 | 4,850 | 4,850 | 8,800 |
| 1995/10/26 | 4,950 | 4,960 | 4,900 | 4,950 | 2,700 |
| 1995/10/25 | 4,930 | 4,980 | 4,900 | 4,950 | 5,200 |
| 1995/10/24 | 4,990 | 4,990 | 4,940 | 4,980 | 11,600 |
| 1995/10/23 | 4,990 | 4,990 | 4,940 | 4,990 | 2,300 |
| 1995/10/20 | 5,050 | 5,050 | 4,950 | 5,000 | 6,000 |
| 1995/10/19 | 5,040 | 5,050 | 5,040 | 5,050 | 1,400 |
| 1995/10/18 | 5,090 | 5,090 | 4,990 | 5,040 | 6,700 |
| 1995/10/17 | 5,000 | 5,050 | 4,900 | 5,050 | 6,800 |
| 1995/10/16 | 5,000 | 5,050 | 5,000 | 5,050 | 2,200 |
| 1995/10/13 | 5,050 | 5,050 | 5,000 | 5,000 | 4,200 |
| 1995/10/12 | 4,990 | 5,050 | 4,990 | 5,050 | 1,300 |
| 1995/10/11 | 5,070 | 5,100 | 5,000 | 5,090 | 3,600 |
| 1995/10/09 | 5,170 | 5,170 | 5,080 | 5,080 | 1,600 |
| 1995/10/06 | 5,290 | 5,290 | 5,270 | 5,270 | 2,700 |
| 1995/10/05 | 5,080 | 5,080 | 5,000 | 5,080 | 6,800 |
| 1995/10/04 | 5,080 | 5,180 | 5,080 | 5,180 | 3,700 |
| 1995/10/03 | 5,380 | 5,380 | 5,180 | 5,180 | 8,700 |
| 1995/10/02 | 5,100 | 5,100 | 5,100 | 5,100 | 7,900 |
| 1995/09/29 | 4,950 | 5,000 | 4,950 | 5,000 | 600 |
| 1995/09/28 | 4,990 | 5,000 | 4,990 | 5,000 | 600 |
| 1995/09/27 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 1995/09/26 | 5,030 | 5,030 | 5,000 | 5,000 | 2,500 |
| 1995/09/25 | 5,030 | 5,030 | 5,000 | 5,000 | 5,100 |
| 1995/09/22 | 4,960 | 5,030 | 4,960 | 5,030 | 2,500 |
| 1995/09/21 | 5,050 | 5,050 | 5,050 | 5,050 | 2,400 |
| 1995/09/20 | 5,150 | 5,150 | 5,050 | 5,050 | 400 |
| 1995/09/19 | 5,070 | 5,100 | 5,070 | 5,100 | 2,000 |
| 1995/09/18 | 5,060 | 5,070 | 5,060 | 5,070 | 2,200 |
| 1995/09/14 | 5,100 | 5,100 | 5,080 | 5,080 | 1,300 |
| 1995/09/13 | 5,010 | 5,100 | 5,010 | 5,100 | 1,500 |
| 1995/09/12 | 5,140 | 5,140 | 5,010 | 5,100 | 1,600 |
| 1995/09/11 | 5,150 | 5,150 | 5,050 | 5,150 | 1,200 |
| 1995/09/08 | 5,300 | 5,300 | 5,140 | 5,190 | 28,700 |
| 1995/09/07 | 5,200 | 5,200 | 5,150 | 5,200 | 4,500 |
| 1995/09/06 | 5,290 | 5,300 | 5,290 | 5,290 | 2,200 |
| 1995/09/05 | 5,200 | 5,300 | 5,200 | 5,300 | 4,000 |
| 1995/09/04 | 5,450 | 5,450 | 5,250 | 5,300 | 7,600 |
| 1995/09/01 | 5,330 | 5,330 | 5,200 | 5,300 | 3,400 |
| 1995/08/31 | 5,330 | 5,330 | 5,330 | 5,330 | 1,000 |
| 1995/08/30 | 5,240 | 5,340 | 5,240 | 5,330 | 1,800 |
| 1995/08/29 | 5,330 | 5,340 | 5,230 | 5,340 | 1,900 |
| 1995/08/28 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 1995/08/25 | 5,330 | 5,330 | 5,330 | 5,330 | 400 |
| 1995/08/24 | 5,330 | 5,340 | 5,320 | 5,340 | 2,900 |
| 1995/08/23 | 5,350 | 5,350 | 5,250 | 5,340 | 1,800 |
| 1995/08/22 | 5,390 | 5,390 | 5,380 | 5,380 | 4,300 |
| 1995/08/21 | 5,480 | 5,480 | 5,400 | 5,400 | 1,900 |
| 1995/08/18 | 5,600 | 5,600 | 5,490 | 5,490 | 9,300 |
| 1995/08/17 | 5,400 | 5,400 | 5,400 | 5,400 | 1,700 |
| 1995/08/16 | 5,300 | 5,600 | 5,300 | 5,500 | 4,700 |
| 1995/08/15 | 5,000 | 5,100 | 5,000 | 5,100 | 2,700 |
| 1995/08/14 | 5,020 | 5,020 | 5,020 | 5,020 | 500 |
| 1995/08/11 | 5,030 | 5,030 | 5,030 | 5,030 | 200 |
| 1995/08/10 | 4,940 | 5,050 | 4,940 | 5,050 | 1,900 |
| 1995/08/08 | 5,040 | 5,040 | 5,040 | 5,040 | 3,100 |
| 1995/08/07 | 5,100 | 5,100 | 5,040 | 5,040 | 1,000 |
| 1995/08/04 | 5,040 | 5,040 | 5,040 | 5,040 | 2,200 |
| 1995/08/03 | 5,040 | 5,040 | 5,040 | 5,040 | 1,200 |
| 1995/08/02 | 5,040 | 5,040 | 5,030 | 5,040 | 7,000 |
| 1995/08/01 | 4,790 | 4,790 | 4,790 | 4,790 | 9,500 |
| 1995/07/31 | 4,620 | 4,640 | 4,620 | 4,640 | 2,100 |
| 1995/07/28 | 4,630 | 4,630 | 4,620 | 4,620 | 200 |
| 1995/07/27 | 4,570 | 4,620 | 4,570 | 4,620 | 300 |
| 1995/07/26 | 4,620 | 4,620 | 4,620 | 4,620 | 600 |
| 1995/07/26 | 1 -> 1.08 分割 | ||||
| 1995/07/25 | 5,038 | 5,038 | 4,938 | 4,988 | 4,310 |
| 1995/07/24 | 5,038 | 5,038 | 5,028 | 5,038 | 13,833 |
| 1995/07/21 | 5,038 | 5,038 | 5,008 | 5,038 | 4,611 |
| 1995/07/20 | 5,038 | 5,038 | 5,028 | 5,028 | 3,007 |
| 1995/07/18 | 5,038 | 5,038 | 4,998 | 5,038 | 7,819 |
| 1995/07/17 | 5,028 | 5,038 | 4,998 | 4,998 | 702 |
| 1995/07/14 | 5,028 | 5,028 | 4,988 | 4,988 | 802 |
| 1995/07/13 | 5,008 | 5,028 | 5,008 | 5,028 | 702 |
| 1995/07/12 | 5,038 | 5,038 | 5,028 | 5,028 | 401 |
| 1995/07/11 | 5,028 | 5,028 | 4,928 | 4,928 | 1,103 |
| 1995/07/10 | 5,028 | 5,038 | 5,028 | 5,028 | 3,709 |
| 1995/07/07 | 4,988 | 5,038 | 4,988 | 5,028 | 5,212 |
| 1995/07/06 | 4,948 | 4,988 | 4,918 | 4,988 | 1,303 |
| 1995/07/05 | 5,038 | 5,038 | 4,978 | 4,988 | 2,005 |
| 1995/07/04 | 5,038 | 5,038 | 4,938 | 4,988 | 6,315 |
| 1995/07/03 | 4,938 | 4,988 | 4,938 | 4,988 | 1,905 |
| 1995/06/30 | 5,038 | 5,038 | 4,988 | 5,038 | 2,105 |
| 1995/06/29 | 5,038 | 5,038 | 4,938 | 4,988 | 5,212 |
| 1995/06/28 | 4,988 | 4,988 | 4,988 | 4,988 | 401 |
| 1995/06/27 | 4,988 | 5,038 | 4,888 | 4,988 | 4,110 |
| 1995/06/26 | 4,988 | 4,988 | 4,988 | 4,988 | 1,804 |
| 1995/06/23 | 4,988 | 4,988 | 4,988 | 4,988 | 501 |
| 1995/06/22 | 4,978 | 4,988 | 4,968 | 4,988 | 1,103 |
| 1995/06/21 | 5,038 | 5,038 | 4,988 | 4,988 | 2,406 |
| 1995/06/20 | 5,038 | 5,038 | 4,888 | 4,988 | 8,019 |
| 1995/06/19 | 4,978 | 4,978 | 4,928 | 4,938 | 1,303 |
| 1995/06/16 | 5,038 | 5,038 | 4,888 | 4,988 | 5,012 |
| 1995/06/15 | 4,998 | 5,038 | 4,888 | 5,038 | 7,518 |
| 1995/06/14 | 5,068 | 5,068 | 4,988 | 5,038 | 8,420 |
| 1995/06/13 | 5,038 | 5,078 | 5,038 | 5,078 | 3,709 |
| 1995/06/12 | 5,038 | 5,088 | 5,038 | 5,078 | 902 |
| 1995/06/09 | 5,038 | 5,038 | 4,988 | 5,038 | 3,007 |
| 1995/06/08 | 5,068 | 5,068 | 5,068 | 5,068 | 902 |
| 1995/06/07 | 5,068 | 5,068 | 5,068 | 5,068 | 100 |
| 1995/06/06 | 5,068 | 5,068 | 5,068 | 5,068 | 1,203 |
| 1995/06/05 | 5,068 | 5,068 | 5,068 | 5,068 | 1,002 |
| 1995/06/02 | 5,168 | 5,168 | 5,138 | 5,168 | 6,115 |
| 1995/06/01 | 5,088 | 5,088 | 4,988 | 4,988 | 1,604 |
| 1995/05/31 | 5,018 | 5,018 | 5,018 | 5,018 | 401 |
| 1995/05/30 | 5,018 | 5,018 | 5,018 | 5,018 | 2,907 |
| 1995/05/29 | 5,038 | 5,088 | 4,968 | 4,968 | 2,406 |
| 1995/05/26 | 5,088 | 5,088 | 5,038 | 5,038 | 1,504 |
| 1995/05/25 | 5,088 | 5,098 | 5,088 | 5,098 | 2,506 |
| 1995/05/24 | 5,088 | 5,088 | 5,088 | 5,088 | 401 |
| 1995/05/23 | 5,168 | 5,168 | 5,088 | 5,088 | 2,305 |
| 1995/05/22 | 5,168 | 5,168 | 5,088 | 5,088 | 3,508 |
| 1995/05/19 | 5,068 | 5,088 | 5,068 | 5,088 | 401 |
| 1995/05/18 | 5,168 | 5,168 | 5,168 | 5,168 | 6,115 |
| 1995/05/17 | 5,068 | 5,138 | 5,038 | 5,038 | 802 |
| 1995/05/16 | 5,118 | 5,168 | 5,108 | 5,168 | 4,912 |
| 1995/05/15 | 5,118 | 5,118 | 5,118 | 5,118 | 401 |
| 1995/05/12 | 5,068 | 5,118 | 4,988 | 5,118 | 6,916 |
| 1995/05/11 | 5,068 | 5,068 | 5,068 | 5,068 | 301 |
| 1995/05/10 | 5,088 | 5,168 | 5,088 | 5,168 | 1,203 |
| 1995/05/09 | 5,178 | 5,188 | 5,048 | 5,148 | 1,804 |
| 1995/05/08 | 5,188 | 5,188 | 5,188 | 5,188 | 702 |
| 1995/05/02 | 5,118 | 5,118 | 5,118 | 5,118 | 7,418 |
| 1995/05/01 | 5,038 | 5,038 | 4,988 | 4,988 | 401 |
| 1995/04/27 | 5,148 | 5,148 | 5,038 | 5,038 | 1,804 |
| 1995/04/26 | 5,048 | 5,048 | 5,048 | 5,048 | 100 |
| 1995/04/25 | 5,098 | 5,248 | 5,048 | 5,048 | 1,604 |
| 1995/04/24 | 5,248 | 5,248 | 5,048 | 5,048 | 1,504 |
| 1995/04/21 | 5,248 | 5,248 | 5,198 | 5,208 | 5,012 |
| 1995/04/20 | 5,248 | 5,248 | 5,198 | 5,198 | 15,637 |
| 1995/04/19 | 5,028 | 5,188 | 4,948 | 5,188 | 26,363 |
| 1995/04/18 | 5,228 | 5,228 | 5,028 | 5,028 | 6,215 |
| 1995/04/17 | 4,888 | 4,938 | 4,888 | 4,938 | 702 |
| 1995/04/14 | 4,948 | 4,948 | 4,938 | 4,938 | 3,609 |
| 1995/04/13 | 4,958 | 4,958 | 4,948 | 4,948 | 5,413 |
| 1995/04/12 | 5,088 | 5,088 | 5,058 | 5,058 | 200 |
| 1995/04/11 | 5,068 | 5,068 | 5,068 | 5,068 | 200 |
| 1995/04/10 | 5,088 | 5,088 | 5,088 | 5,088 | 9,021 |
| 1995/04/07 | 5,068 | 5,068 | 5,068 | 5,068 | 301 |
| 1995/04/06 | 5,088 | 5,088 | 5,088 | 5,088 | 702 |
| 1995/04/05 | 5,118 | 5,118 | 5,088 | 5,088 | 1,303 |
| 1995/04/04 | 5,248 | 5,248 | 5,138 | 5,138 | 7,919 |
| 1995/04/03 | 5,267 | 5,267 | 5,138 | 5,138 | 2,506 |
| 1995/03/31 | 5,287 | 5,337 | 5,257 | 5,277 | 6,215 |
| 1995/03/30 | 5,228 | 5,277 | 5,218 | 5,277 | 2,205 |
| 1995/03/29 | 5,238 | 5,238 | 5,178 | 5,238 | 1,504 |
| 1995/03/28 | 5,148 | 5,188 | 5,148 | 5,188 | 5,413 |
| 1995/03/27 | 5,168 | 5,168 | 5,168 | 5,168 | 151,058 |
| 1995/03/24 | 5,188 | 5,188 | 5,168 | 5,188 | 4,811 |
| 1995/03/23 | 5,188 | 5,238 | 5,188 | 5,238 | 153,464 |
| 1995/03/22 | 5,238 | 5,238 | 4,988 | 5,188 | 6,014 |
| 1995/03/20 | 5,287 | 5,287 | 5,238 | 5,238 | 309,234 |
| 1995/03/17 | 5,287 | 5,287 | 5,138 | 5,148 | 2,305 |
| 1995/03/16 | 5,178 | 5,178 | 5,138 | 5,148 | 301,014 |
| 1995/03/15 | 5,168 | 5,188 | 5,168 | 5,188 | 1,604 |
| 1995/03/14 | 5,188 | 5,188 | 5,168 | 5,168 | 802 |
| 1995/03/13 | 5,038 | 5,138 | 5,038 | 5,038 | 1,303 |
| 1995/03/10 | 5,098 | 5,098 | 5,038 | 5,068 | 4,310 |
| 1995/03/09 | 5,088 | 5,088 | 5,088 | 5,088 | 501 |
| 1995/03/08 | 5,188 | 5,188 | 5,188 | 5,188 | 601 |
| 1995/03/07 | 5,238 | 5,238 | 5,138 | 5,238 | 2,105 |
| 1995/03/06 | 5,138 | 5,138 | 5,138 | 5,138 | 401 |
| 1995/03/03 | 5,188 | 5,188 | 5,188 | 5,188 | 3,609 |
| 1995/03/02 | 5,188 | 5,188 | 5,038 | 5,038 | 6,315 |
| 1995/03/01 | 5,068 | 5,088 | 5,038 | 5,038 | 1,704 |
| 1995/02/28 | 4,998 | 5,138 | 4,998 | 5,088 | 3,007 |
| 1995/02/27 | 4,898 | 4,998 | 4,898 | 4,998 | 5,714 |
| 1995/02/24 | 5,138 | 5,138 | 4,998 | 4,998 | 3,508 |
| 1995/02/23 | 5,148 | 5,148 | 5,038 | 5,088 | 3,007 |
| 1995/02/22 | 5,168 | 5,178 | 5,148 | 5,148 | 2,305 |
| 1995/02/21 | 5,158 | 5,178 | 5,148 | 5,178 | 210,600 |
| 1995/02/20 | 5,138 | 5,148 | 5,138 | 5,148 | 214,709 |
| 1995/02/17 | 4,988 | 5,178 | 4,988 | 5,088 | 5,313 |
| 1995/02/16 | 5,118 | 5,118 | 5,118 | 5,118 | 83,097 |
| 1995/02/15 | 5,128 | 5,128 | 5,118 | 5,118 | 80,992 |
| 1995/02/14 | 5,178 | 5,178 | 5,088 | 5,178 | 7,117 |
| 1995/02/13 | 5,178 | 5,178 | 5,078 | 5,078 | 1,203 |
| 1995/02/10 | 5,158 | 5,178 | 5,138 | 5,178 | 151,660 |
| 1995/02/09 | 5,158 | 5,158 | 4,988 | 5,158 | 3,408 |
| 1995/02/08 | 5,038 | 5,158 | 5,038 | 5,158 | 8,821 |
| 1995/02/07 | 5,038 | 5,038 | 5,008 | 5,008 | 9,924 |
| 1995/02/06 | 5,048 | 5,048 | 5,008 | 5,008 | 1,905 |
| 1995/02/03 | 5,078 | 5,078 | 5,068 | 5,068 | 151,359 |
| 1995/02/02 | 5,088 | 5,088 | 5,078 | 5,078 | 5,313 |
| 1995/02/01 | 4,988 | 4,988 | 4,988 | 4,988 | 1,704 |
| 1995/01/31 | 4,938 | 4,938 | 4,938 | 4,938 | 2,105 |
| 1995/01/30 | 4,988 | 4,988 | 4,988 | 4,988 | 1,103 |
| 1995/01/27 | 4,888 | 4,938 | 4,888 | 4,888 | 7,117 |
| 1995/01/26 | 4,898 | 4,948 | 4,888 | 4,888 | 2,105 |
| 1995/01/25 | 4,898 | 4,978 | 4,898 | 4,938 | 2,907 |
| 1995/01/24 | 4,888 | 4,938 | 4,888 | 4,888 | 3,709 |
| 1995/01/23 | 5,178 | 5,178 | 5,148 | 5,148 | 6,215 |
| 1995/01/20 | 5,178 | 5,178 | 5,058 | 5,178 | 1,203 |
| 1995/01/19 | 5,337 | 5,337 | 5,128 | 5,188 | 1,804 |
| 1995/01/18 | 5,287 | 5,287 | 5,267 | 5,287 | 14,234 |
| 1995/01/17 | 5,267 | 5,267 | 5,267 | 5,267 | 501 |
| 1995/01/13 | 5,287 | 5,287 | 5,267 | 5,267 | 169,201 |
| 1995/01/12 | 5,357 | 5,357 | 5,277 | 5,357 | 152,261 |
| 1995/01/11 | 5,447 | 5,447 | 5,357 | 5,357 | 601 |
| 1995/01/10 | 5,357 | 5,357 | 5,337 | 5,357 | 4,711 |
| 1995/01/09 | 5,457 | 5,457 | 5,277 | 5,307 | 1,303 |
| 1995/01/06 | 5,457 | 5,457 | 5,357 | 5,457 | 1,203 |
| 1995/01/05 | 5,477 | 5,477 | 5,367 | 5,467 | 2,105 |
| 1995/01/04 | 5,477 | 5,477 | 5,477 | 5,477 | 501 |