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 |
|---|---|---|---|---|---|
| 1998/12/30 | 4,850 | 4,900 | 4,850 | 4,850 | 21,000 |
| 1998/12/29 | 4,850 | 4,900 | 4,850 | 4,850 | 600 |
| 1998/12/28 | 4,900 | 4,900 | 4,850 | 4,850 | 300 |
| 1998/12/25 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 1998/12/24 | 4,800 | 5,000 | 4,800 | 4,850 | 8,000 |
| 1998/12/22 | 5,000 | 5,000 | 4,960 | 5,000 | 13,800 |
| 1998/12/21 | 4,960 | 4,960 | 4,960 | 4,960 | 4,200 |
| 1998/12/18 | 5,000 | 5,000 | 4,900 | 4,990 | 5,700 |
| 1998/12/17 | 4,800 | 4,810 | 4,800 | 4,810 | 700 |
| 1998/12/16 | 4,820 | 4,820 | 4,800 | 4,800 | 3,300 |
| 1998/12/15 | 4,800 | 4,820 | 4,800 | 4,800 | 4,200 |
| 1998/12/14 | 4,800 | 4,850 | 4,800 | 4,800 | 3,000 |
| 1998/12/11 | 4,930 | 4,930 | 4,800 | 4,800 | 13,200 |
| 1998/12/10 | 4,840 | 4,840 | 4,760 | 4,840 | 5,000 |
| 1998/12/09 | 4,820 | 4,840 | 4,820 | 4,840 | 2,000 |
| 1998/12/08 | 4,920 | 4,920 | 4,820 | 4,820 | 1,400 |
| 1998/12/07 | 4,930 | 4,930 | 4,920 | 4,920 | 400 |
| 1998/12/04 | 4,880 | 4,880 | 4,830 | 4,880 | 3,000 |
| 1998/12/03 | 4,890 | 4,930 | 4,890 | 4,930 | 2,100 |
| 1998/12/02 | 4,880 | 4,990 | 4,800 | 4,990 | 9,400 |
| 1998/12/01 | 4,880 | 4,880 | 4,880 | 4,880 | 2,100 |
| 1998/11/30 | 4,980 | 4,980 | 4,830 | 4,980 | 3,300 |
| 1998/11/27 | 5,000 | 5,000 | 4,980 | 4,980 | 1,400 |
| 1998/11/26 | 4,980 | 5,000 | 4,980 | 5,000 | 2,900 |
| 1998/11/25 | 5,000 | 5,000 | 4,910 | 4,980 | 1,000 |
| 1998/11/24 | 4,910 | 5,000 | 4,910 | 4,960 | 2,700 |
| 1998/11/20 | 5,000 | 5,000 | 4,910 | 4,910 | 12,900 |
| 1998/11/19 | 4,840 | 4,860 | 4,840 | 4,860 | 500 |
| 1998/11/18 | 5,000 | 5,000 | 4,890 | 4,890 | 6,700 |
| 1998/11/17 | 4,800 | 4,850 | 4,800 | 4,850 | 200 |
| 1998/11/16 | 5,000 | 5,000 | 4,900 | 4,950 | 2,100 |
| 1998/11/13 | 4,850 | 4,850 | 4,850 | 4,850 | 2,100 |
| 1998/11/12 | 4,850 | 4,900 | 4,850 | 4,900 | 1,200 |
| 1998/11/11 | 4,860 | 5,000 | 4,860 | 5,000 | 1,100 |
| 1998/11/10 | 4,850 | 4,860 | 4,800 | 4,860 | 1,400 |
| 1998/11/09 | 4,780 | 4,830 | 4,780 | 4,830 | 8,200 |
| 1998/11/06 | 4,830 | 4,830 | 4,830 | 4,830 | 5,000 |
| 1998/11/05 | 4,930 | 4,930 | 4,800 | 4,880 | 3,800 |
| 1998/11/04 | 5,000 | 5,000 | 4,880 | 4,930 | 7,400 |
| 1998/11/02 | 4,780 | 4,830 | 4,780 | 4,830 | 700 |
| 1998/10/30 | 4,780 | 4,840 | 4,730 | 4,830 | 8,100 |
| 1998/10/29 | 4,800 | 4,800 | 4,780 | 4,780 | 500 |
| 1998/10/28 | 4,800 | 4,800 | 4,800 | 4,800 | 1,800 |
| 1998/10/27 | 4,800 | 4,800 | 4,700 | 4,800 | 4,300 |
| 1998/10/26 | 4,700 | 4,800 | 4,700 | 4,800 | 2,600 |
| 1998/10/23 | 4,930 | 4,930 | 4,800 | 4,800 | 3,800 |
| 1998/10/22 | 4,940 | 5,000 | 4,930 | 4,930 | 75,100 |
| 1998/10/21 | 4,930 | 5,000 | 4,930 | 4,930 | 8,600 |
| 1998/10/20 | 5,000 | 5,000 | 4,920 | 4,980 | 16,000 |
| 1998/10/19 | 4,870 | 4,890 | 4,870 | 4,890 | 2,100 |
| 1998/10/16 | 4,880 | 4,880 | 4,880 | 4,880 | 1,300 |
| 1998/10/15 | 4,810 | 4,810 | 4,810 | 4,810 | 1,100 |
| 1998/10/14 | 4,800 | 4,800 | 4,750 | 4,800 | 2,400 |
| 1998/10/13 | 4,890 | 4,890 | 4,850 | 4,850 | 4,400 |
| 1998/10/12 | 4,800 | 5,000 | 4,800 | 4,990 | 3,500 |
| 1998/10/09 | 4,800 | 4,800 | 4,800 | 4,800 | 900 |
| 1998/10/08 | 4,800 | 4,800 | 4,800 | 4,800 | 3,400 |
| 1998/10/07 | 4,800 | 4,850 | 4,800 | 4,830 | 5,000 |
| 1998/10/06 | 4,850 | 4,950 | 4,850 | 4,850 | 3,700 |
| 1998/10/05 | 5,090 | 5,090 | 4,950 | 4,950 | 2,800 |
| 1998/10/02 | 5,000 | 5,100 | 5,000 | 5,100 | 12,600 |
| 1998/10/01 | 5,000 | 5,000 | 4,980 | 5,000 | 3,100 |
| 1998/09/30 | 5,100 | 5,190 | 5,000 | 5,090 | 9,700 |
| 1998/09/29 | 4,930 | 5,100 | 4,930 | 5,100 | 500 |
| 1998/09/28 | 4,920 | 5,100 | 4,920 | 5,100 | 2,800 |
| 1998/09/25 | 4,920 | 4,970 | 4,920 | 4,970 | 2,500 |
| 1998/09/24 | 5,150 | 5,280 | 5,030 | 5,090 | 8,700 |
| 1998/09/22 | 5,280 | 5,280 | 5,050 | 5,150 | 18,200 |
| 1998/09/21 | 5,490 | 5,490 | 5,260 | 5,280 | 4,500 |
| 1998/09/18 | 5,500 | 5,500 | 5,120 | 5,300 | 8,000 |
| 1998/09/17 | 5,090 | 5,100 | 5,080 | 5,100 | 13,000 |
| 1998/09/16 | 5,090 | 5,090 | 5,090 | 5,090 | 2,000 |
| 1998/09/14 | 5,100 | 5,100 | 5,010 | 5,010 | 1,300 |
| 1998/09/11 | 5,100 | 5,100 | 4,900 | 5,100 | 17,400 |
| 1998/09/10 | 5,090 | 5,090 | 5,000 | 5,010 | 3,600 |
| 1998/09/09 | 5,000 | 5,100 | 4,930 | 5,090 | 2,100 |
| 1998/09/08 | 5,080 | 5,100 | 5,060 | 5,100 | 12,000 |
| 1998/09/07 | 4,760 | 5,100 | 4,760 | 5,100 | 6,400 |
| 1998/09/04 | 4,790 | 4,950 | 4,790 | 4,840 | 1,700 |
| 1998/09/03 | 4,840 | 4,860 | 4,830 | 4,840 | 1,300 |
| 1998/09/02 | 5,000 | 5,000 | 4,910 | 4,910 | 6,500 |
| 1998/09/01 | 4,960 | 4,960 | 4,860 | 4,960 | 5,500 |
| 1998/08/31 | 4,950 | 5,060 | 4,900 | 4,960 | 3,700 |
| 1998/08/28 | 4,820 | 5,000 | 4,770 | 4,800 | 3,000 |
| 1998/08/27 | 4,750 | 4,830 | 4,700 | 4,820 | 1,900 |
| 1998/08/26 | 4,900 | 4,900 | 4,750 | 4,800 | 2,200 |
| 1998/08/25 | 4,920 | 5,000 | 4,920 | 5,000 | 2,800 |
| 1998/08/24 | 5,050 | 5,050 | 4,920 | 4,920 | 6,400 |
| 1998/08/21 | 4,850 | 5,000 | 4,850 | 5,000 | 2,800 |
| 1998/08/20 | 5,100 | 5,100 | 5,000 | 5,100 | 13,400 |
| 1998/08/19 | 4,970 | 5,020 | 4,890 | 4,900 | 4,000 |
| 1998/08/18 | 5,000 | 5,000 | 4,840 | 4,970 | 7,700 |
| 1998/08/17 | 4,990 | 4,990 | 4,890 | 4,950 | 4,500 |
| 1998/08/14 | 4,950 | 4,990 | 4,950 | 4,990 | 1,700 |
| 1998/08/13 | 4,950 | 4,950 | 4,930 | 4,950 | 2,500 |
| 1998/08/12 | 4,850 | 4,900 | 4,850 | 4,900 | 1,000 |
| 1998/08/11 | 4,950 | 4,950 | 4,900 | 4,910 | 4,900 |
| 1998/08/10 | 4,950 | 4,950 | 4,890 | 4,900 | 2,200 |
| 1998/08/07 | 4,950 | 4,950 | 4,910 | 4,930 | 1,400 |
| 1998/08/06 | 4,950 | 4,950 | 4,890 | 4,920 | 2,000 |
| 1998/08/05 | 4,950 | 4,950 | 4,940 | 4,940 | 2,300 |
| 1998/08/04 | 4,980 | 4,980 | 4,890 | 4,890 | 6,800 |
| 1998/08/03 | 4,880 | 4,900 | 4,880 | 4,880 | 1,700 |
| 1998/07/31 | 4,900 | 4,900 | 4,880 | 4,880 | 5,000 |
| 1998/07/30 | 4,760 | 4,890 | 4,760 | 4,810 | 2,500 |
| 1998/07/29 | 4,760 | 4,760 | 4,760 | 4,760 | 600 |
| 1998/07/28 | 4,720 | 4,760 | 4,720 | 4,760 | 800 |
| 1998/07/27 | 4,800 | 4,850 | 4,720 | 4,720 | 2,900 |
| 1998/07/24 | 4,850 | 4,850 | 4,850 | 4,850 | 8,300 |
| 1998/07/23 | 4,900 | 4,900 | 4,900 | 4,900 | 5,600 |
| 1998/07/22 | 5,000 | 5,000 | 4,900 | 4,900 | 16,600 |
| 1998/07/21 | 4,990 | 4,990 | 4,990 | 4,990 | 4,800 |
| 1998/07/17 | 4,950 | 4,950 | 4,930 | 4,930 | 900 |
| 1998/07/16 | 4,870 | 4,900 | 4,850 | 4,900 | 2,800 |
| 1998/07/15 | 4,950 | 4,950 | 4,920 | 4,920 | 1,900 |
| 1998/07/14 | 4,900 | 4,950 | 4,900 | 4,950 | 1,900 |
| 1998/07/13 | 4,900 | 4,950 | 4,900 | 4,950 | 2,000 |
| 1998/07/10 | 4,940 | 4,940 | 4,900 | 4,900 | 2,000 |
| 1998/07/09 | 4,940 | 4,950 | 4,940 | 4,940 | 800 |
| 1998/07/08 | 4,940 | 4,950 | 4,940 | 4,940 | 1,200 |
| 1998/07/07 | 4,840 | 4,940 | 4,840 | 4,940 | 1,900 |
| 1998/07/06 | 4,900 | 4,950 | 4,900 | 4,900 | 1,000 |
| 1998/07/03 | 4,850 | 5,000 | 4,850 | 4,900 | 900 |
| 1998/07/02 | 5,000 | 5,000 | 4,900 | 4,900 | 7,700 |
| 1998/07/01 | 4,900 | 4,920 | 4,900 | 4,920 | 500 |
| 1998/06/30 | 4,930 | 4,950 | 4,930 | 4,950 | 1,300 |
| 1998/06/29 | 4,780 | 4,940 | 4,780 | 4,940 | 800 |
| 1998/06/26 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1998/06/25 | 4,900 | 4,900 | 4,900 | 4,900 | 600 |
| 1998/06/24 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1998/06/23 | 4,930 | 4,930 | 4,930 | 4,930 | 6,100 |
| 1998/06/22 | 5,000 | 5,000 | 4,880 | 4,930 | 11,900 |
| 1998/06/19 | 4,930 | 4,940 | 4,930 | 4,930 | 300 |
| 1998/06/18 | 5,000 | 5,000 | 4,940 | 4,940 | 6,500 |
| 1998/06/17 | 4,830 | 4,840 | 4,830 | 4,830 | 900 |
| 1998/06/16 | 4,830 | 4,830 | 4,830 | 4,830 | 1,600 |
| 1998/06/15 | 4,830 | 4,830 | 4,830 | 4,830 | 1,400 |
| 1998/06/12 | 4,830 | 4,880 | 4,830 | 4,830 | 20,900 |
| 1998/06/11 | 4,830 | 4,830 | 4,830 | 4,830 | 1,300 |
| 1998/06/10 | 4,780 | 4,840 | 4,780 | 4,830 | 800 |
| 1998/06/09 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 1998/06/08 | 4,740 | 4,880 | 4,720 | 4,830 | 900 |
| 1998/06/05 | 4,800 | 4,800 | 4,740 | 4,800 | 3,000 |
| 1998/06/04 | 4,800 | 4,800 | 4,750 | 4,800 | 900 |
| 1998/06/03 | 4,800 | 4,850 | 4,800 | 4,850 | 1,500 |
| 1998/06/02 | 5,000 | 5,000 | 4,900 | 4,900 | 5,200 |
| 1998/06/01 | 5,000 | 5,000 | 4,800 | 4,800 | 6,700 |
| 1998/05/29 | 4,950 | 4,950 | 4,900 | 4,950 | 1,400 |
| 1998/05/28 | 4,850 | 4,950 | 4,850 | 4,950 | 900 |
| 1998/05/27 | 4,900 | 4,900 | 4,850 | 4,850 | 1,500 |
| 1998/05/26 | 4,900 | 4,910 | 4,900 | 4,910 | 1,300 |
| 1998/05/25 | 4,900 | 4,900 | 4,900 | 4,900 | 600 |
| 1998/05/22 | 5,000 | 5,000 | 4,900 | 4,900 | 2,600 |
| 1998/05/21 | 4,900 | 4,900 | 4,900 | 4,900 | 2,500 |
| 1998/05/20 | 5,000 | 5,000 | 4,960 | 4,960 | 11,400 |
| 1998/05/19 | 4,900 | 4,900 | 4,850 | 4,850 | 5,600 |
| 1998/05/18 | 4,850 | 4,850 | 4,800 | 4,800 | 1,500 |
| 1998/05/15 | 4,800 | 4,850 | 4,800 | 4,850 | 1,400 |
| 1998/05/14 | 4,800 | 4,850 | 4,800 | 4,850 | 4,000 |
| 1998/05/13 | 4,810 | 4,900 | 4,810 | 4,850 | 500 |
| 1998/05/12 | 4,750 | 4,870 | 4,750 | 4,860 | 1,600 |
| 1998/05/11 | 4,800 | 4,850 | 4,800 | 4,850 | 1,900 |
| 1998/05/08 | 4,750 | 4,850 | 4,740 | 4,850 | 1,200 |
| 1998/05/07 | 4,750 | 4,800 | 4,740 | 4,800 | 1,800 |
| 1998/05/06 | 4,990 | 4,990 | 4,800 | 4,800 | 10,400 |
| 1998/05/01 | 4,850 | 4,850 | 4,800 | 4,800 | 2,100 |
| 1998/04/30 | 4,850 | 4,950 | 4,800 | 4,950 | 2,300 |
| 1998/04/28 | 4,820 | 4,860 | 4,820 | 4,850 | 5,900 |
| 1998/04/27 | 4,920 | 4,920 | 4,820 | 4,870 | 3,200 |
| 1998/04/24 | 4,880 | 4,900 | 4,880 | 4,880 | 1,000 |
| 1998/04/23 | 4,880 | 4,880 | 4,830 | 4,880 | 2,000 |
| 1998/04/22 | 4,900 | 4,910 | 4,900 | 4,900 | 7,700 |
| 1998/04/21 | 5,000 | 5,000 | 4,900 | 4,900 | 13,400 |
| 1998/04/20 | 4,970 | 4,970 | 4,850 | 4,850 | 4,900 |
| 1998/04/17 | 4,900 | 4,900 | 4,800 | 4,800 | 4,900 |
| 1998/04/16 | 4,800 | 4,800 | 4,740 | 4,800 | 2,400 |
| 1998/04/15 | 4,800 | 4,800 | 4,750 | 4,800 | 3,100 |
| 1998/04/14 | 4,750 | 4,800 | 4,750 | 4,800 | 6,000 |
| 1998/04/13 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 1998/04/10 | 4,900 | 4,900 | 4,800 | 4,800 | 600 |
| 1998/04/09 | 4,950 | 4,950 | 4,890 | 4,900 | 1,400 |
| 1998/04/08 | 4,900 | 4,950 | 4,900 | 4,940 | 1,500 |
| 1998/04/07 | 4,800 | 4,850 | 4,710 | 4,850 | 1,800 |
| 1998/04/06 | 4,800 | 4,900 | 4,800 | 4,900 | 2,800 |
| 1998/04/03 | 4,800 | 4,850 | 4,750 | 4,850 | 3,900 |
| 1998/04/02 | 5,000 | 5,000 | 4,800 | 4,850 | 13,600 |
| 1998/04/01 | 5,000 | 5,000 | 4,850 | 4,850 | 8,200 |
| 1998/03/31 | 4,800 | 4,900 | 4,750 | 4,900 | 4,800 |
| 1998/03/30 | 4,850 | 4,900 | 4,800 | 4,850 | 5,100 |
| 1998/03/27 | 4,900 | 4,900 | 4,700 | 4,850 | 3,700 |
| 1998/03/26 | 4,900 | 4,900 | 4,890 | 4,890 | 1,500 |
| 1998/03/25 | 4,860 | 4,900 | 4,860 | 4,900 | 32,800 |
| 1998/03/24 | 4,850 | 4,900 | 4,820 | 4,900 | 3,500 |
| 1998/03/23 | 4,900 | 4,900 | 4,890 | 4,900 | 22,800 |
| 1998/03/20 | 5,000 | 5,000 | 4,900 | 5,000 | 11,900 |
| 1998/03/19 | 4,850 | 4,900 | 4,850 | 4,900 | 1,700 |
| 1998/03/18 | 5,000 | 5,000 | 4,850 | 4,900 | 6,500 |
| 1998/03/17 | 4,880 | 4,900 | 4,750 | 4,900 | 1,200 |
| 1998/03/16 | 4,880 | 4,880 | 4,880 | 4,880 | 200 |
| 1998/03/13 | 4,850 | 5,020 | 4,850 | 4,980 | 12,400 |
| 1998/03/12 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1998/03/11 | 4,900 | 5,000 | 4,850 | 5,000 | 2,800 |
| 1998/03/10 | 4,920 | 4,920 | 4,900 | 4,900 | 2,200 |
| 1998/03/09 | 5,050 | 5,050 | 4,920 | 4,970 | 4,200 |
| 1998/03/06 | 4,910 | 5,050 | 4,910 | 5,050 | 1,000 |
| 1998/03/05 | 4,900 | 4,950 | 4,900 | 4,900 | 7,000 |
| 1998/03/04 | 5,090 | 5,100 | 4,990 | 5,000 | 3,700 |
| 1998/03/03 | 4,990 | 5,070 | 4,970 | 5,070 | 16,800 |
| 1998/03/02 | 4,920 | 4,940 | 4,920 | 4,920 | 700 |
| 1998/02/27 | 4,940 | 4,940 | 4,810 | 4,940 | 1,000 |
| 1998/02/25 | 4,900 | 4,900 | 4,850 | 4,850 | 4,400 |
| 1998/02/24 | 4,920 | 4,920 | 4,900 | 4,900 | 2,700 |
| 1998/02/23 | 4,950 | 4,950 | 4,900 | 4,900 | 2,400 |
| 1998/02/20 | 4,990 | 4,990 | 4,900 | 4,900 | 11,400 |
| 1998/02/19 | 4,890 | 4,900 | 4,890 | 4,900 | 3,000 |
| 1998/02/18 | 4,990 | 4,990 | 4,990 | 4,990 | 5,900 |
| 1998/02/17 | 4,800 | 4,900 | 4,790 | 4,900 | 1,100 |
| 1998/02/16 | 4,870 | 4,900 | 4,800 | 4,900 | 1,900 |
| 1998/02/13 | 4,900 | 4,940 | 4,900 | 4,920 | 23,900 |
| 1998/02/12 | 4,940 | 4,940 | 4,870 | 4,900 | 1,100 |
| 1998/02/10 | 4,890 | 4,950 | 4,890 | 4,950 | 900 |
| 1998/02/09 | 4,790 | 4,950 | 4,790 | 4,950 | 19,500 |
| 1998/02/06 | 4,890 | 4,890 | 4,800 | 4,840 | 43,200 |
| 1998/02/05 | 4,850 | 4,890 | 4,850 | 4,890 | 600 |
| 1998/02/04 | 4,950 | 4,950 | 4,880 | 4,940 | 3,100 |
| 1998/02/03 | 4,950 | 4,950 | 4,870 | 4,950 | 15,600 |
| 1998/02/02 | 4,900 | 4,920 | 4,800 | 4,900 | 12,000 |
| 1998/01/30 | 5,000 | 5,000 | 4,860 | 5,000 | 2,500 |
| 1998/01/29 | 4,890 | 4,980 | 4,860 | 4,950 | 6,300 |
| 1998/01/28 | 4,950 | 4,960 | 4,950 | 4,950 | 2,700 |
| 1998/01/27 | 4,870 | 4,950 | 4,820 | 4,950 | 2,200 |
| 1998/01/26 | 4,900 | 5,020 | 4,900 | 5,020 | 5,600 |
| 1998/01/23 | 4,900 | 5,000 | 4,850 | 5,000 | 2,100 |
| 1998/01/22 | 5,000 | 5,000 | 4,850 | 5,000 | 3,400 |
| 1998/01/21 | 4,890 | 5,000 | 4,890 | 5,000 | 9,000 |
| 1998/01/20 | 5,050 | 5,050 | 4,940 | 4,940 | 19,100 |
| 1998/01/19 | 5,030 | 5,050 | 5,030 | 5,050 | 4,100 |
| 1998/01/16 | 5,020 | 5,030 | 5,000 | 5,030 | 4,200 |
| 1998/01/14 | 5,020 | 5,030 | 5,020 | 5,020 | 1,100 |
| 1998/01/13 | 5,030 | 5,030 | 4,850 | 5,020 | 8,400 |
| 1998/01/12 | 4,940 | 5,030 | 4,900 | 5,030 | 1,900 |
| 1998/01/09 | 4,960 | 5,040 | 4,960 | 5,040 | 1,700 |
| 1998/01/08 | 4,900 | 5,070 | 4,890 | 5,060 | 4,100 |
| 1998/01/07 | 4,940 | 5,000 | 4,900 | 5,000 | 3,500 |
| 1998/01/06 | 5,090 | 5,090 | 4,910 | 5,000 | 7,700 |
| 1998/01/05 | 5,090 | 5,100 | 5,090 | 5,100 | 600 |