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 |
|---|---|---|---|---|---|
| 1999/12/30 | 4,720 | 4,720 | 4,720 | 4,720 | 1,300 |
| 1999/12/29 | 4,720 | 4,720 | 4,700 | 4,720 | 3,100 |
| 1999/12/28 | 4,760 | 4,850 | 4,760 | 4,760 | 1,200 |
| 1999/12/27 | 4,820 | 4,820 | 4,720 | 4,760 | 1,600 |
| 1999/12/24 | 4,820 | 4,820 | 4,700 | 4,820 | 6,000 |
| 1999/12/22 | 4,820 | 4,850 | 4,820 | 4,820 | 3,100 |
| 1999/12/21 | 4,890 | 4,890 | 4,760 | 4,820 | 14,100 |
| 1999/12/20 | 4,900 | 4,900 | 4,710 | 4,890 | 9,200 |
| 1999/12/17 | 4,900 | 4,900 | 4,890 | 4,900 | 1,100 |
| 1999/12/16 | 4,870 | 4,880 | 4,770 | 4,880 | 9,100 |
| 1999/12/15 | 4,870 | 4,890 | 4,870 | 4,870 | 1,900 |
| 1999/12/14 | 4,860 | 4,900 | 4,860 | 4,870 | 1,500 |
| 1999/12/13 | 4,900 | 4,900 | 4,850 | 4,900 | 12,200 |
| 1999/12/10 | 4,770 | 4,890 | 4,770 | 4,850 | 18,100 |
| 1999/12/09 | 4,820 | 4,820 | 4,740 | 4,820 | 4,500 |
| 1999/12/08 | 4,800 | 4,900 | 4,800 | 4,820 | 3,400 |
| 1999/12/07 | 4,850 | 4,950 | 4,800 | 4,800 | 12,100 |
| 1999/12/06 | 4,750 | 4,900 | 4,750 | 4,850 | 6,000 |
| 1999/12/03 | 4,780 | 4,880 | 4,750 | 4,750 | 7,400 |
| 1999/12/02 | 4,890 | 4,900 | 4,810 | 4,830 | 10,600 |
| 1999/12/01 | 4,750 | 4,800 | 4,700 | 4,700 | 7,200 |
| 1999/11/30 | 4,780 | 4,790 | 4,750 | 4,750 | 2,700 |
| 1999/11/29 | 4,780 | 4,850 | 4,780 | 4,800 | 1,200 |
| 1999/11/26 | 4,810 | 4,830 | 4,780 | 4,780 | 9,500 |
| 1999/11/25 | 4,910 | 4,910 | 4,810 | 4,810 | 3,400 |
| 1999/11/24 | 4,940 | 4,940 | 4,910 | 4,940 | 3,600 |
| 1999/11/22 | 4,950 | 4,950 | 4,810 | 4,810 | 14,800 |
| 1999/11/19 | 4,930 | 4,950 | 4,930 | 4,950 | 1,900 |
| 1999/11/18 | 4,950 | 4,950 | 4,930 | 4,950 | 7,100 |
| 1999/11/17 | 4,840 | 4,950 | 4,840 | 4,950 | 3,600 |
| 1999/11/16 | 4,860 | 4,940 | 4,810 | 4,940 | 4,200 |
| 1999/11/15 | 4,900 | 4,900 | 4,760 | 4,870 | 3,700 |
| 1999/11/12 | 4,840 | 4,890 | 4,800 | 4,880 | 3,100 |
| 1999/11/11 | 4,900 | 4,900 | 4,880 | 4,890 | 900 |
| 1999/11/10 | 4,910 | 4,950 | 4,910 | 4,950 | 3,600 |
| 1999/11/09 | 4,900 | 4,940 | 4,900 | 4,940 | 3,300 |
| 1999/11/08 | 4,930 | 4,930 | 4,910 | 4,910 | 1,500 |
| 1999/11/05 | 4,920 | 4,980 | 4,920 | 4,980 | 1,500 |
| 1999/11/04 | 4,960 | 4,980 | 4,910 | 4,970 | 7,500 |
| 1999/11/02 | 4,950 | 4,970 | 4,940 | 4,970 | 11,200 |
| 1999/11/01 | 4,980 | 4,980 | 4,850 | 4,960 | 3,100 |
| 1999/10/29 | 4,800 | 4,980 | 4,800 | 4,970 | 6,700 |
| 1999/10/28 | 4,850 | 4,850 | 4,750 | 4,750 | 5,400 |
| 1999/10/27 | 4,920 | 4,920 | 4,870 | 4,900 | 2,400 |
| 1999/10/26 | 4,960 | 4,960 | 4,900 | 4,900 | 9,300 |
| 1999/10/25 | 4,900 | 4,960 | 4,900 | 4,960 | 2,600 |
| 1999/10/22 | 4,970 | 4,970 | 4,900 | 4,900 | 2,200 |
| 1999/10/21 | 4,900 | 4,920 | 4,890 | 4,890 | 3,500 |
| 1999/10/20 | 4,950 | 4,950 | 4,900 | 4,950 | 15,500 |
| 1999/10/19 | 4,970 | 4,970 | 4,890 | 4,940 | 5,200 |
| 1999/10/18 | 4,950 | 4,980 | 4,950 | 4,970 | 3,100 |
| 1999/10/15 | 4,960 | 4,980 | 4,900 | 4,900 | 3,400 |
| 1999/10/14 | 4,950 | 4,980 | 4,950 | 4,960 | 2,500 |
| 1999/10/13 | 4,940 | 4,980 | 4,940 | 4,950 | 2,400 |
| 1999/10/12 | 4,970 | 4,980 | 4,950 | 4,950 | 3,200 |
| 1999/10/08 | 4,950 | 4,990 | 4,940 | 4,980 | 5,500 |
| 1999/10/07 | 4,870 | 4,950 | 4,870 | 4,950 | 1,100 |
| 1999/10/06 | 4,850 | 4,870 | 4,850 | 4,860 | 500 |
| 1999/10/05 | 4,900 | 4,920 | 4,750 | 4,850 | 6,000 |
| 1999/10/04 | 4,950 | 4,950 | 4,860 | 4,920 | 7,200 |
| 1999/10/01 | 4,970 | 4,990 | 4,950 | 4,950 | 7,100 |
| 1999/09/30 | 4,950 | 4,990 | 4,850 | 4,990 | 5,300 |
| 1999/09/29 | 4,840 | 4,840 | 4,750 | 4,840 | 4,500 |
| 1999/09/28 | 4,890 | 4,890 | 4,890 | 4,890 | 400 |
| 1999/09/27 | 4,900 | 4,900 | 4,850 | 4,890 | 2,900 |
| 1999/09/24 | 4,950 | 4,950 | 4,750 | 4,940 | 10,100 |
| 1999/09/22 | 4,900 | 4,990 | 4,900 | 4,950 | 6,400 |
| 1999/09/21 | 4,990 | 4,990 | 4,890 | 4,990 | 11,900 |
| 1999/09/20 | 4,950 | 4,950 | 4,800 | 4,940 | 7,700 |
| 1999/09/17 | 4,890 | 4,940 | 4,890 | 4,940 | 3,800 |
| 1999/09/16 | 4,850 | 4,940 | 4,840 | 4,940 | 3,200 |
| 1999/09/14 | 4,880 | 4,900 | 4,850 | 4,900 | 2,700 |
| 1999/09/13 | 4,750 | 4,900 | 4,750 | 4,900 | 2,300 |
| 1999/09/10 | 4,920 | 4,920 | 4,750 | 4,800 | 18,500 |
| 1999/09/09 | 4,900 | 4,900 | 4,850 | 4,850 | 900 |
| 1999/09/08 | 4,810 | 4,900 | 4,700 | 4,800 | 3,900 |
| 1999/09/07 | 4,800 | 4,810 | 4,800 | 4,800 | 1,100 |
| 1999/09/06 | 4,810 | 4,810 | 4,790 | 4,800 | 3,100 |
| 1999/09/03 | 4,830 | 4,830 | 4,820 | 4,820 | 1,000 |
| 1999/09/02 | 4,900 | 4,900 | 4,790 | 4,840 | 7,200 |
| 1999/09/01 | 4,900 | 4,900 | 4,820 | 4,900 | 4,100 |
| 1999/08/31 | 4,900 | 4,900 | 4,800 | 4,850 | 1,800 |
| 1999/08/30 | 4,890 | 4,890 | 4,840 | 4,890 | 2,300 |
| 1999/08/27 | 4,910 | 4,920 | 4,900 | 4,900 | 1,700 |
| 1999/08/26 | 4,900 | 4,940 | 4,900 | 4,900 | 1,500 |
| 1999/08/25 | 4,900 | 4,940 | 4,900 | 4,940 | 2,800 |
| 1999/08/24 | 4,950 | 4,950 | 4,900 | 4,920 | 5,500 |
| 1999/08/23 | 4,900 | 4,950 | 4,900 | 4,910 | 4,000 |
| 1999/08/20 | 4,950 | 4,950 | 4,900 | 4,900 | 10,400 |
| 1999/08/19 | 4,900 | 4,910 | 4,900 | 4,900 | 2,000 |
| 1999/08/18 | 4,950 | 4,950 | 4,900 | 4,910 | 5,900 |
| 1999/08/17 | 4,760 | 4,770 | 4,760 | 4,760 | 1,400 |
| 1999/08/16 | 4,710 | 4,770 | 4,650 | 4,770 | 18,100 |
| 1999/08/13 | 4,720 | 4,720 | 4,720 | 4,720 | 1,700 |
| 1999/08/12 | 4,770 | 4,820 | 4,770 | 4,800 | 3,100 |
| 1999/08/11 | 4,750 | 4,780 | 4,750 | 4,770 | 800 |
| 1999/08/10 | 4,820 | 4,820 | 4,700 | 4,750 | 1,200 |
| 1999/08/09 | 4,820 | 4,830 | 4,820 | 4,820 | 1,200 |
| 1999/08/06 | 4,930 | 4,930 | 4,870 | 4,880 | 1,800 |
| 1999/08/05 | 4,930 | 4,970 | 4,930 | 4,960 | 900 |
| 1999/08/04 | 4,930 | 4,970 | 4,930 | 4,970 | 3,300 |
| 1999/08/03 | 4,980 | 4,980 | 4,960 | 4,980 | 7,200 |
| 1999/08/02 | 4,920 | 4,950 | 4,920 | 4,950 | 1,600 |
| 1999/07/30 | 4,940 | 4,940 | 4,840 | 4,920 | 3,200 |
| 1999/07/29 | 4,860 | 4,880 | 4,850 | 4,860 | 1,100 |
| 1999/07/28 | 4,900 | 4,930 | 4,900 | 4,910 | 1,800 |
| 1999/07/27 | 4,880 | 4,950 | 4,880 | 4,940 | 2,600 |
| 1999/07/26 | 4,870 | 4,900 | 4,870 | 4,900 | 1,400 |
| 1999/07/23 | 4,800 | 4,870 | 4,800 | 4,870 | 5,300 |
| 1999/07/22 | 4,840 | 4,850 | 4,790 | 4,850 | 9,100 |
| 1999/07/21 | 4,850 | 4,850 | 4,800 | 4,840 | 15,300 |
| 1999/07/19 | 4,840 | 4,850 | 4,790 | 4,850 | 1,600 |
| 1999/07/16 | 4,810 | 4,810 | 4,750 | 4,810 | 2,700 |
| 1999/07/15 | 4,780 | 4,780 | 4,780 | 4,780 | 900 |
| 1999/07/14 | 4,780 | 4,780 | 4,780 | 4,780 | 1,700 |
| 1999/07/13 | 4,780 | 4,840 | 4,780 | 4,790 | 2,700 |
| 1999/07/12 | 4,780 | 4,830 | 4,750 | 4,830 | 1,800 |
| 1999/07/09 | 4,860 | 4,860 | 4,810 | 4,830 | 7,800 |
| 1999/07/08 | 4,870 | 4,870 | 4,770 | 4,860 | 1,700 |
| 1999/07/07 | 4,880 | 4,880 | 4,780 | 4,870 | 1,500 |
| 1999/07/06 | 4,890 | 4,890 | 4,840 | 4,890 | 1,500 |
| 1999/07/05 | 4,900 | 4,900 | 4,850 | 4,890 | 2,500 |
| 1999/07/02 | 4,900 | 4,900 | 4,800 | 4,900 | 7,200 |
| 1999/07/01 | 4,870 | 4,900 | 4,800 | 4,900 | 2,400 |
| 1999/06/30 | 4,900 | 4,950 | 4,820 | 4,870 | 6,200 |
| 1999/06/29 | 4,950 | 4,950 | 4,900 | 4,950 | 5,000 |
| 1999/06/28 | 4,900 | 4,950 | 4,900 | 4,950 | 1,000 |
| 1999/06/25 | 4,900 | 4,950 | 4,900 | 4,950 | 3,400 |
| 1999/06/24 | 4,950 | 4,970 | 4,900 | 4,950 | 8,600 |
| 1999/06/23 | 4,960 | 4,970 | 4,900 | 4,950 | 14,300 |
| 1999/06/22 | 4,970 | 4,970 | 4,920 | 4,960 | 14,100 |
| 1999/06/21 | 4,980 | 4,990 | 4,890 | 4,970 | 58,600 |
| 1999/06/18 | 4,980 | 4,980 | 4,880 | 4,980 | 6,900 |
| 1999/06/17 | 4,980 | 4,990 | 4,980 | 4,980 | 3,600 |
| 1999/06/16 | 4,900 | 4,990 | 4,900 | 4,990 | 1,200 |
| 1999/06/15 | 4,990 | 4,990 | 4,950 | 4,950 | 11,300 |
| 1999/06/14 | 4,900 | 5,000 | 4,900 | 5,000 | 2,900 |
| 1999/06/11 | 4,940 | 5,000 | 4,940 | 4,980 | 20,200 |
| 1999/06/10 | 5,000 | 5,000 | 4,990 | 4,990 | 5,200 |
| 1999/06/09 | 4,950 | 5,000 | 4,950 | 5,000 | 3,100 |
| 1999/06/08 | 4,920 | 5,000 | 4,920 | 5,000 | 1,400 |
| 1999/06/07 | 4,950 | 5,000 | 4,950 | 4,960 | 4,800 |
| 1999/06/04 | 4,930 | 5,000 | 4,930 | 5,000 | 700 |
| 1999/06/03 | 4,990 | 4,990 | 4,900 | 4,980 | 1,600 |
| 1999/06/02 | 4,990 | 5,000 | 4,980 | 5,000 | 9,700 |
| 1999/06/01 | 5,000 | 5,000 | 4,980 | 5,000 | 4,400 |
| 1999/05/31 | 4,990 | 5,000 | 4,990 | 5,000 | 3,400 |
| 1999/05/28 | 4,940 | 4,990 | 4,940 | 4,990 | 800 |
| 1999/05/27 | 4,950 | 4,990 | 4,950 | 4,990 | 2,000 |
| 1999/05/26 | 4,800 | 4,990 | 4,800 | 4,950 | 2,100 |
| 1999/05/25 | 4,720 | 4,800 | 4,720 | 4,800 | 4,100 |
| 1999/05/24 | 4,890 | 4,890 | 4,810 | 4,810 | 4,600 |
| 1999/05/21 | 4,750 | 4,810 | 4,750 | 4,810 | 3,400 |
| 1999/05/20 | 4,850 | 4,850 | 4,790 | 4,800 | 12,000 |
| 1999/05/19 | 4,820 | 4,820 | 4,800 | 4,800 | 4,600 |
| 1999/05/18 | 4,810 | 4,820 | 4,810 | 4,820 | 6,900 |
| 1999/05/17 | 4,810 | 4,810 | 4,760 | 4,800 | 6,400 |
| 1999/05/14 | 4,810 | 4,810 | 4,810 | 4,810 | 600 |
| 1999/05/13 | 4,810 | 4,820 | 4,810 | 4,820 | 1,100 |
| 1999/05/12 | 4,890 | 4,890 | 4,830 | 4,830 | 700 |
| 1999/05/11 | 4,820 | 4,900 | 4,820 | 4,890 | 1,600 |
| 1999/05/10 | 4,890 | 4,940 | 4,890 | 4,900 | 2,500 |
| 1999/05/07 | 4,950 | 4,950 | 4,830 | 4,940 | 10,200 |
| 1999/05/06 | 5,000 | 5,000 | 4,950 | 4,950 | 1,300 |
| 1999/04/30 | 4,870 | 4,990 | 4,800 | 4,800 | 3,600 |
| 1999/04/28 | 4,930 | 4,930 | 4,860 | 4,870 | 3,700 |
| 1999/04/27 | 5,020 | 5,020 | 4,960 | 4,960 | 700 |
| 1999/04/26 | 5,000 | 5,000 | 4,970 | 5,000 | 3,900 |
| 1999/04/23 | 4,900 | 5,000 | 4,840 | 5,000 | 1,500 |
| 1999/04/22 | 4,950 | 4,950 | 4,830 | 4,830 | 2,100 |
| 1999/04/21 | 4,820 | 4,840 | 4,820 | 4,830 | 2,500 |
| 1999/04/20 | 4,850 | 4,850 | 4,810 | 4,830 | 18,700 |
| 1999/04/19 | 4,860 | 4,900 | 4,850 | 4,850 | 2,500 |
| 1999/04/16 | 4,950 | 5,000 | 4,850 | 4,850 | 3,000 |
| 1999/04/15 | 4,850 | 4,860 | 4,820 | 4,850 | 2,100 |
| 1999/04/14 | 4,910 | 4,910 | 4,850 | 4,870 | 1,100 |
| 1999/04/13 | 5,000 | 5,000 | 4,910 | 4,920 | 1,600 |
| 1999/04/12 | 4,910 | 4,910 | 4,860 | 4,900 | 1,500 |
| 1999/04/09 | 5,000 | 5,080 | 4,990 | 4,990 | 2,500 |
| 1999/04/08 | 4,900 | 5,000 | 4,900 | 5,000 | 2,200 |
| 1999/04/07 | 4,900 | 5,090 | 4,850 | 5,000 | 3,600 |
| 1999/04/06 | 4,950 | 5,000 | 4,950 | 5,000 | 3,800 |
| 1999/04/05 | 4,950 | 4,960 | 4,950 | 4,950 | 3,600 |
| 1999/04/02 | 5,000 | 5,000 | 4,810 | 4,950 | 9,300 |
| 1999/04/01 | 5,100 | 5,100 | 4,850 | 5,000 | 4,400 |
| 1999/03/31 | 5,000 | 5,000 | 4,950 | 4,950 | 5,700 |
| 1999/03/30 | 4,770 | 5,000 | 4,770 | 4,950 | 1,700 |
| 1999/03/29 | 4,770 | 4,770 | 4,770 | 4,770 | 900 |
| 1999/03/26 | 4,750 | 4,770 | 4,750 | 4,770 | 2,400 |
| 1999/03/25 | 4,700 | 4,750 | 4,700 | 4,750 | 4,800 |
| 1999/03/24 | 4,830 | 4,870 | 4,750 | 4,750 | 7,900 |
| 1999/03/23 | 4,930 | 4,960 | 4,880 | 4,930 | 20,700 |
| 1999/03/19 | 5,000 | 5,000 | 4,930 | 4,930 | 800 |
| 1999/03/18 | 5,090 | 5,090 | 4,930 | 5,000 | 10,800 |
| 1999/03/17 | 5,050 | 5,100 | 4,900 | 5,100 | 7,500 |
| 1999/03/16 | 5,100 | 5,100 | 5,000 | 5,060 | 5,300 |
| 1999/03/15 | 5,090 | 5,100 | 5,000 | 5,100 | 2,300 |
| 1999/03/12 | 5,190 | 5,190 | 4,950 | 5,100 | 11,800 |
| 1999/03/11 | 5,000 | 5,100 | 5,000 | 5,100 | 2,200 |
| 1999/03/10 | 5,160 | 5,180 | 5,100 | 5,100 | 3,500 |
| 1999/03/09 | 5,170 | 5,180 | 5,060 | 5,180 | 1,700 |
| 1999/03/08 | 5,200 | 5,200 | 4,990 | 5,190 | 4,900 |
| 1999/03/05 | 4,970 | 5,200 | 4,900 | 5,200 | 12,600 |
| 1999/03/04 | 5,000 | 5,000 | 4,940 | 5,000 | 2,700 |
| 1999/03/03 | 4,750 | 4,810 | 4,750 | 4,810 | 2,500 |
| 1999/03/02 | 4,920 | 4,920 | 4,800 | 4,800 | 6,800 |
| 1999/03/01 | 4,900 | 4,910 | 4,860 | 4,860 | 2,200 |
| 1999/02/26 | 4,910 | 4,910 | 4,900 | 4,900 | 2,000 |
| 1999/02/25 | 4,900 | 4,910 | 4,900 | 4,900 | 1,100 |
| 1999/02/24 | 4,900 | 5,000 | 4,900 | 4,910 | 2,100 |
| 1999/02/23 | 4,970 | 5,000 | 4,900 | 4,900 | 5,500 |
| 1999/02/22 | 5,000 | 5,000 | 4,900 | 5,000 | 10,500 |
| 1999/02/19 | 4,850 | 4,910 | 4,850 | 4,900 | 1,800 |
| 1999/02/18 | 5,000 | 5,000 | 4,900 | 4,900 | 5,400 |
| 1999/02/17 | 5,000 | 5,000 | 4,970 | 4,970 | 9,200 |
| 1999/02/16 | 4,990 | 4,990 | 4,970 | 4,990 | 1,700 |
| 1999/02/15 | 4,800 | 4,990 | 4,800 | 4,990 | 1,100 |
| 1999/02/12 | 4,850 | 4,850 | 4,850 | 4,850 | 1,400 |
| 1999/02/10 | 4,850 | 4,900 | 4,850 | 4,850 | 3,900 |
| 1999/02/09 | 4,900 | 4,910 | 4,900 | 4,900 | 2,300 |
| 1999/02/08 | 4,750 | 4,900 | 4,650 | 4,900 | 3,900 |
| 1999/02/05 | 4,840 | 4,850 | 4,800 | 4,800 | 2,900 |
| 1999/02/04 | 4,850 | 4,900 | 4,850 | 4,850 | 1,100 |
| 1999/02/03 | 4,860 | 4,950 | 4,860 | 4,900 | 3,400 |
| 1999/02/02 | 5,140 | 5,140 | 4,910 | 5,010 | 7,900 |
| 1999/02/01 | 5,070 | 5,070 | 4,990 | 4,990 | 1,300 |
| 1999/01/29 | 4,990 | 5,000 | 4,850 | 4,850 | 3,600 |
| 1999/01/28 | 4,950 | 4,990 | 4,950 | 4,990 | 1,600 |
| 1999/01/27 | 4,990 | 4,990 | 4,950 | 4,950 | 3,600 |
| 1999/01/26 | 5,000 | 5,000 | 4,950 | 4,990 | 4,300 |
| 1999/01/25 | 5,000 | 5,000 | 4,930 | 5,000 | 4,700 |
| 1999/01/22 | 5,000 | 5,000 | 5,000 | 5,000 | 2,900 |
| 1999/01/21 | 4,900 | 5,000 | 4,900 | 5,000 | 5,000 |
| 1999/01/20 | 5,000 | 5,000 | 4,900 | 5,000 | 11,100 |
| 1999/01/19 | 4,990 | 4,990 | 4,870 | 4,870 | 6,900 |
| 1999/01/18 | 4,800 | 4,900 | 4,800 | 4,900 | 1,600 |
| 1999/01/14 | 4,720 | 4,800 | 4,700 | 4,700 | 1,200 |
| 1999/01/13 | 4,650 | 4,720 | 4,650 | 4,720 | 1,600 |
| 1999/01/12 | 4,750 | 4,800 | 4,500 | 4,700 | 7,400 |
| 1999/01/11 | 4,760 | 4,800 | 4,760 | 4,800 | 400 |
| 1999/01/08 | 4,840 | 4,900 | 4,790 | 4,900 | 4,400 |
| 1999/01/07 | 4,900 | 4,950 | 4,870 | 4,870 | 1,800 |
| 1999/01/06 | 4,820 | 4,920 | 4,820 | 4,900 | 1,300 |
| 1999/01/05 | 5,000 | 5,000 | 4,800 | 4,840 | 10,700 |
| 1999/01/04 | 4,850 | 4,850 | 4,850 | 4,850 | 1,500 |