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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,660 | 6,660 | 6,530 | 6,560 | 39,100 |
| 2005/12/29 | 6,650 | 6,680 | 6,600 | 6,650 | 40,600 |
| 2005/12/28 | 6,520 | 6,670 | 6,520 | 6,650 | 52,200 |
| 2005/12/27 | 6,650 | 6,660 | 6,590 | 6,620 | 60,000 |
| 2005/12/26 | 6,700 | 6,750 | 6,640 | 6,660 | 66,700 |
| 2005/12/22 | 6,800 | 6,830 | 6,670 | 6,730 | 79,800 |
| 2005/12/21 | 6,760 | 6,790 | 6,720 | 6,780 | 96,500 |
| 2005/12/20 | 6,700 | 6,840 | 6,690 | 6,760 | 42,200 |
| 2005/12/19 | 6,760 | 6,770 | 6,660 | 6,770 | 62,100 |
| 2005/12/16 | 6,730 | 6,770 | 6,710 | 6,760 | 86,000 |
| 2005/12/15 | 6,790 | 6,830 | 6,730 | 6,740 | 54,000 |
| 2005/12/14 | 6,750 | 6,870 | 6,740 | 6,780 | 90,900 |
| 2005/12/13 | 7,000 | 7,030 | 6,920 | 6,950 | 79,700 |
| 2005/12/12 | 7,030 | 7,030 | 6,970 | 7,000 | 101,300 |
| 2005/12/09 | 6,810 | 6,970 | 6,730 | 6,950 | 100,900 |
| 2005/12/08 | 7,050 | 7,070 | 6,600 | 6,810 | 165,300 |
| 2005/12/07 | 7,050 | 7,110 | 7,020 | 7,060 | 166,600 |
| 2005/12/06 | 7,000 | 7,110 | 6,970 | 7,050 | 139,800 |
| 2005/12/05 | 7,040 | 7,050 | 6,990 | 7,030 | 65,600 |
| 2005/12/02 | 7,060 | 7,060 | 7,010 | 7,040 | 71,600 |
| 2005/12/01 | 7,030 | 7,060 | 6,990 | 7,040 | 84,500 |
| 2005/11/30 | 7,020 | 7,030 | 6,970 | 7,030 | 72,000 |
| 2005/11/29 | 6,940 | 7,020 | 6,940 | 7,020 | 72,800 |
| 2005/11/28 | 7,000 | 7,010 | 6,850 | 6,990 | 101,200 |
| 2005/11/25 | 6,800 | 7,090 | 6,790 | 7,020 | 109,200 |
| 2005/11/24 | 7,020 | 7,020 | 6,820 | 6,820 | 99,100 |
| 2005/11/22 | 7,080 | 7,080 | 6,960 | 7,020 | 70,200 |
| 2005/11/21 | 7,200 | 7,200 | 7,040 | 7,090 | 120,700 |
| 2005/11/18 | 7,080 | 7,130 | 7,060 | 7,130 | 182,500 |
| 2005/11/17 | 7,040 | 7,070 | 6,990 | 7,050 | 152,600 |
| 2005/11/16 | 6,780 | 7,050 | 6,780 | 7,040 | 207,200 |
| 2005/11/15 | 6,900 | 6,920 | 6,780 | 6,780 | 88,100 |
| 2005/11/14 | 7,080 | 7,100 | 6,920 | 6,930 | 98,900 |
| 2005/11/11 | 7,010 | 7,120 | 7,000 | 7,080 | 86,400 |
| 2005/11/10 | 7,070 | 7,070 | 6,990 | 7,020 | 208,800 |
| 2005/11/09 | 7,090 | 7,150 | 7,030 | 7,070 | 239,200 |
| 2005/11/08 | 7,220 | 7,280 | 7,200 | 7,210 | 111,800 |
| 2005/11/07 | 7,350 | 7,380 | 7,260 | 7,260 | 50,800 |
| 2005/11/04 | 7,250 | 7,400 | 7,250 | 7,310 | 107,500 |
| 2005/11/02 | 7,220 | 7,250 | 7,130 | 7,200 | 90,900 |
| 2005/11/01 | 7,230 | 7,300 | 7,180 | 7,230 | 86,500 |
| 2005/10/31 | 7,390 | 7,400 | 7,130 | 7,400 | 216,100 |
| 2005/10/28 | 7,490 | 7,570 | 7,350 | 7,400 | 52,300 |
| 2005/10/27 | 7,490 | 7,610 | 7,410 | 7,590 | 72,600 |
| 2005/10/26 | 7,300 | 7,480 | 7,290 | 7,480 | 61,900 |
| 2005/10/25 | 7,040 | 7,370 | 7,020 | 7,280 | 85,400 |
| 2005/10/24 | 6,980 | 7,050 | 6,920 | 7,030 | 81,800 |
| 2005/10/21 | 6,650 | 6,960 | 6,650 | 6,910 | 58,600 |
| 2005/10/20 | 6,850 | 6,960 | 6,750 | 6,900 | 45,800 |
| 2005/10/19 | 6,670 | 6,790 | 6,560 | 6,790 | 129,100 |
| 2005/10/18 | 6,930 | 7,000 | 6,860 | 6,870 | 30,600 |
| 2005/10/17 | 6,870 | 6,960 | 6,780 | 6,890 | 31,900 |
| 2005/10/14 | 7,000 | 7,000 | 6,850 | 6,890 | 33,900 |
| 2005/10/13 | 6,760 | 6,980 | 6,760 | 6,980 | 74,100 |
| 2005/10/12 | 6,850 | 7,180 | 6,740 | 7,050 | 151,300 |
| 2005/10/11 | 6,400 | 6,570 | 6,300 | 6,550 | 120,800 |
| 2005/10/07 | 6,060 | 6,350 | 6,060 | 6,260 | 46,100 |
| 2005/10/06 | 6,120 | 6,260 | 6,100 | 6,100 | 42,700 |
| 2005/10/05 | 6,450 | 6,450 | 6,240 | 6,350 | 73,600 |
| 2005/10/04 | 6,650 | 6,650 | 6,390 | 6,550 | 99,100 |
| 2005/10/03 | 6,950 | 6,950 | 6,380 | 6,520 | 112,700 |
| 2005/09/30 | 7,250 | 7,250 | 6,800 | 6,970 | 115,200 |
| 2005/09/29 | 6,530 | 7,430 | 6,450 | 7,420 | 263,600 |
| 2005/09/28 | 6,320 | 6,460 | 6,320 | 6,430 | 37,000 |
| 2005/09/27 | 6,370 | 6,480 | 6,300 | 6,320 | 85,100 |
| 2005/09/26 | 6,200 | 6,680 | 6,200 | 6,370 | 149,000 |
| 2005/09/22 | 5,820 | 6,250 | 5,750 | 6,120 | 135,700 |
| 2005/09/21 | 5,950 | 5,950 | 5,680 | 5,720 | 42,100 |
| 2005/09/20 | 5,430 | 5,850 | 5,430 | 5,750 | 62,600 |
| 2005/09/16 | 5,430 | 5,440 | 5,370 | 5,430 | 31,700 |
| 2005/09/15 | 5,420 | 5,450 | 5,400 | 5,440 | 36,700 |
| 2005/09/14 | 5,480 | 5,480 | 5,430 | 5,450 | 15,000 |
| 2005/09/13 | 5,470 | 5,480 | 5,430 | 5,470 | 25,000 |
| 2005/09/12 | 5,400 | 5,470 | 5,380 | 5,450 | 50,000 |
| 2005/09/09 | 5,300 | 5,350 | 5,240 | 5,330 | 94,000 |
| 2005/09/08 | 5,240 | 5,240 | 5,130 | 5,200 | 16,000 |
| 2005/09/07 | 5,270 | 5,290 | 5,200 | 5,210 | 23,000 |
| 2005/09/06 | 5,310 | 5,310 | 5,200 | 5,200 | 29,700 |
| 2005/09/05 | 5,300 | 5,330 | 5,270 | 5,290 | 40,400 |
| 2005/09/02 | 5,280 | 5,320 | 5,250 | 5,290 | 32,400 |
| 2005/09/01 | 5,330 | 5,360 | 5,320 | 5,340 | 43,200 |
| 2005/08/31 | 5,290 | 5,370 | 5,290 | 5,330 | 28,600 |
| 2005/08/30 | 5,280 | 5,310 | 5,220 | 5,270 | 55,400 |
| 2005/08/29 | 5,360 | 5,380 | 5,260 | 5,340 | 18,300 |
| 2005/08/26 | 5,400 | 5,430 | 5,360 | 5,390 | 48,900 |
| 2005/08/25 | 5,430 | 5,440 | 5,350 | 5,430 | 45,800 |
| 2005/08/24 | 5,340 | 5,420 | 5,310 | 5,390 | 112,000 |
| 2005/08/23 | 5,300 | 5,430 | 5,260 | 5,360 | 107,200 |
| 2005/08/22 | 5,270 | 5,320 | 5,150 | 5,250 | 78,900 |
| 2005/08/19 | 5,300 | 5,300 | 5,160 | 5,200 | 52,500 |
| 2005/08/18 | 5,290 | 5,480 | 5,230 | 5,370 | 101,900 |
| 2005/08/17 | 5,140 | 5,180 | 5,090 | 5,150 | 33,600 |
| 2005/08/16 | 4,990 | 5,130 | 4,960 | 5,110 | 79,500 |
| 2005/08/15 | 4,990 | 4,990 | 4,870 | 4,960 | 22,900 |
| 2005/08/12 | 4,900 | 4,990 | 4,900 | 4,980 | 48,900 |
| 2005/08/11 | 4,880 | 4,920 | 4,850 | 4,920 | 29,200 |
| 2005/08/10 | 4,860 | 4,900 | 4,850 | 4,900 | 30,300 |
| 2005/08/09 | 4,820 | 4,890 | 4,770 | 4,860 | 30,600 |
| 2005/08/08 | 4,760 | 4,770 | 4,670 | 4,770 | 15,600 |
| 2005/08/05 | 4,800 | 4,820 | 4,750 | 4,780 | 33,700 |
| 2005/08/04 | 4,810 | 4,830 | 4,810 | 4,810 | 22,400 |
| 2005/08/03 | 4,810 | 4,890 | 4,800 | 4,850 | 33,000 |
| 2005/08/02 | 4,850 | 4,870 | 4,820 | 4,830 | 19,500 |
| 2005/08/01 | 4,840 | 4,930 | 4,840 | 4,860 | 18,600 |
| 2005/07/29 | 4,840 | 4,870 | 4,830 | 4,850 | 17,900 |
| 2005/07/28 | 4,810 | 4,880 | 4,800 | 4,850 | 60,000 |
| 2005/07/27 | 4,800 | 4,850 | 4,770 | 4,850 | 26,500 |
| 2005/07/26 | 4,780 | 4,800 | 4,780 | 4,800 | 19,300 |
| 2005/07/25 | 4,800 | 4,810 | 4,780 | 4,800 | 14,700 |
| 2005/07/22 | 4,820 | 4,820 | 4,780 | 4,790 | 28,800 |
| 2005/07/21 | 4,800 | 4,800 | 4,780 | 4,790 | 19,900 |
| 2005/07/20 | 4,810 | 4,810 | 4,770 | 4,790 | 25,600 |
| 2005/07/19 | 4,790 | 4,800 | 4,790 | 4,790 | 6,900 |
| 2005/07/15 | 4,820 | 4,820 | 4,790 | 4,790 | 21,000 |
| 2005/07/14 | 4,810 | 4,840 | 4,810 | 4,820 | 21,100 |
| 2005/07/13 | 4,810 | 4,810 | 4,790 | 4,800 | 14,800 |
| 2005/07/12 | 4,830 | 4,850 | 4,800 | 4,800 | 37,700 |
| 2005/07/11 | 4,800 | 4,840 | 4,800 | 4,800 | 17,500 |
| 2005/07/08 | 4,790 | 4,850 | 4,790 | 4,850 | 12,800 |
| 2005/07/07 | 4,840 | 4,840 | 4,790 | 4,840 | 18,200 |
| 2005/07/06 | 4,840 | 4,850 | 4,790 | 4,830 | 13,400 |
| 2005/07/05 | 4,830 | 4,850 | 4,820 | 4,830 | 10,400 |
| 2005/07/04 | 4,830 | 4,830 | 4,810 | 4,830 | 9,800 |
| 2005/07/01 | 4,800 | 4,820 | 4,760 | 4,810 | 11,500 |
| 2005/06/30 | 4,840 | 4,840 | 4,760 | 4,770 | 20,400 |
| 2005/06/29 | 4,780 | 4,830 | 4,760 | 4,790 | 23,100 |
| 2005/06/28 | 4,800 | 4,850 | 4,790 | 4,820 | 11,600 |
| 2005/06/27 | 4,800 | 4,820 | 4,780 | 4,800 | 7,500 |
| 2005/06/24 | 4,840 | 4,850 | 4,790 | 4,850 | 15,100 |
| 2005/06/23 | 4,850 | 4,870 | 4,780 | 4,840 | 23,100 |
| 2005/06/22 | 4,850 | 4,870 | 4,820 | 4,870 | 27,600 |
| 2005/06/21 | 4,860 | 4,860 | 4,830 | 4,840 | 9,600 |
| 2005/06/20 | 4,850 | 4,850 | 4,770 | 4,850 | 13,000 |
| 2005/06/17 | 4,850 | 4,870 | 4,810 | 4,840 | 26,400 |
| 2005/06/16 | 4,800 | 4,840 | 4,800 | 4,810 | 14,500 |
| 2005/06/15 | 4,730 | 4,780 | 4,730 | 4,760 | 12,400 |
| 2005/06/14 | 4,750 | 4,790 | 4,740 | 4,750 | 16,200 |
| 2005/06/13 | 4,870 | 4,880 | 4,760 | 4,760 | 29,300 |
| 2005/06/10 | 4,760 | 4,830 | 4,750 | 4,820 | 47,400 |
| 2005/06/09 | 4,790 | 4,840 | 4,780 | 4,780 | 16,000 |
| 2005/06/08 | 4,850 | 4,870 | 4,800 | 4,840 | 25,800 |
| 2005/06/07 | 4,830 | 4,870 | 4,820 | 4,850 | 23,200 |
| 2005/06/06 | 4,880 | 4,920 | 4,860 | 4,890 | 12,300 |
| 2005/06/03 | 4,910 | 4,930 | 4,890 | 4,930 | 14,600 |
| 2005/06/02 | 4,950 | 4,960 | 4,890 | 4,950 | 13,600 |
| 2005/06/01 | 4,950 | 4,950 | 4,880 | 4,950 | 20,400 |
| 2005/05/31 | 4,940 | 4,970 | 4,850 | 4,970 | 52,700 |
| 2005/05/30 | 4,820 | 5,000 | 4,800 | 4,990 | 77,500 |
| 2005/05/27 | 4,700 | 4,890 | 4,700 | 4,820 | 67,000 |
| 2005/05/26 | 4,600 | 4,690 | 4,600 | 4,690 | 31,500 |
| 2005/05/25 | 4,510 | 4,740 | 4,510 | 4,650 | 84,400 |
| 2005/05/24 | 4,490 | 4,490 | 4,390 | 4,420 | 19,500 |
| 2005/05/23 | 4,550 | 4,550 | 4,440 | 4,480 | 24,500 |
| 2005/05/20 | 4,520 | 4,520 | 4,400 | 4,400 | 26,500 |
| 2005/05/19 | 4,480 | 4,480 | 4,340 | 4,420 | 21,800 |
| 2005/05/18 | 4,460 | 4,470 | 4,310 | 4,430 | 24,400 |
| 2005/05/17 | 4,490 | 4,490 | 4,390 | 4,470 | 18,800 |
| 2005/05/16 | 4,500 | 4,500 | 4,430 | 4,440 | 14,400 |
| 2005/05/13 | 4,460 | 4,550 | 4,460 | 4,500 | 10,400 |
| 2005/05/12 | 4,500 | 4,550 | 4,400 | 4,510 | 7,800 |
| 2005/05/11 | 4,550 | 4,550 | 4,460 | 4,540 | 12,200 |
| 2005/05/10 | 4,560 | 4,560 | 4,500 | 4,500 | 16,500 |
| 2005/05/09 | 4,520 | 4,580 | 4,410 | 4,580 | 33,000 |
| 2005/05/06 | 4,500 | 4,620 | 4,450 | 4,570 | 27,200 |
| 2005/05/02 | 4,350 | 4,460 | 4,330 | 4,430 | 17,700 |
| 2005/04/28 | 4,360 | 4,440 | 4,360 | 4,430 | 20,300 |
| 2005/04/27 | 4,400 | 4,420 | 4,360 | 4,410 | 31,700 |
| 2005/04/26 | 4,320 | 4,450 | 4,320 | 4,410 | 18,300 |
| 2005/04/25 | 4,440 | 4,460 | 4,380 | 4,410 | 17,000 |
| 2005/04/22 | 4,500 | 4,500 | 4,420 | 4,450 | 22,100 |
| 2005/04/21 | 4,510 | 4,510 | 4,360 | 4,410 | 33,900 |
| 2005/04/20 | 4,630 | 4,630 | 4,420 | 4,470 | 31,200 |
| 2005/04/19 | 4,460 | 4,560 | 4,420 | 4,480 | 77,200 |
| 2005/04/18 | 4,600 | 4,600 | 4,400 | 4,460 | 68,800 |
| 2005/04/15 | 4,760 | 4,760 | 4,610 | 4,640 | 22,600 |
| 2005/04/14 | 4,770 | 4,800 | 4,700 | 4,750 | 16,400 |
| 2005/04/13 | 4,870 | 4,870 | 4,810 | 4,820 | 14,100 |
| 2005/04/12 | 4,810 | 4,850 | 4,800 | 4,820 | 19,000 |
| 2005/04/11 | 4,710 | 4,840 | 4,700 | 4,810 | 48,600 |
| 2005/04/08 | 4,710 | 4,770 | 4,710 | 4,760 | 14,800 |
| 2005/04/07 | 4,700 | 4,760 | 4,650 | 4,710 | 42,000 |
| 2005/04/06 | 4,700 | 4,720 | 4,630 | 4,710 | 35,300 |
| 2005/04/05 | 4,830 | 4,830 | 4,770 | 4,770 | 29,500 |
| 2005/04/04 | 4,840 | 4,860 | 4,770 | 4,830 | 20,500 |
| 2005/04/01 | 4,850 | 4,890 | 4,800 | 4,890 | 22,800 |
| 2005/03/31 | 4,840 | 4,920 | 4,770 | 4,910 | 31,700 |
| 2005/03/30 | 4,800 | 4,830 | 4,710 | 4,830 | 30,000 |
| 2005/03/29 | 4,800 | 4,900 | 4,750 | 4,770 | 23,200 |
| 2005/03/28 | 4,800 | 4,880 | 4,800 | 4,880 | 8,600 |
| 2005/03/25 | 4,840 | 4,860 | 4,750 | 4,860 | 25,800 |
| 2005/03/24 | 4,810 | 4,830 | 4,740 | 4,790 | 29,300 |
| 2005/03/23 | 4,870 | 4,880 | 4,810 | 4,820 | 56,200 |
| 2005/03/22 | 4,830 | 4,910 | 4,830 | 4,890 | 36,300 |
| 2005/03/18 | 4,770 | 4,860 | 4,740 | 4,830 | 17,100 |
| 2005/03/17 | 4,810 | 4,810 | 4,740 | 4,750 | 19,900 |
| 2005/03/16 | 4,800 | 4,840 | 4,750 | 4,800 | 18,000 |
| 2005/03/15 | 4,880 | 4,880 | 4,800 | 4,800 | 36,500 |
| 2005/03/14 | 4,950 | 4,990 | 4,920 | 4,930 | 30,500 |
| 2005/03/11 | 4,820 | 4,930 | 4,770 | 4,900 | 64,400 |
| 2005/03/10 | 4,710 | 4,790 | 4,710 | 4,770 | 20,900 |
| 2005/03/09 | 4,700 | 4,790 | 4,700 | 4,760 | 26,300 |
| 2005/03/08 | 4,740 | 4,740 | 4,670 | 4,710 | 12,600 |
| 2005/03/07 | 4,730 | 4,730 | 4,700 | 4,730 | 7,900 |
| 2005/03/04 | 4,710 | 4,770 | 4,680 | 4,730 | 27,300 |
| 2005/03/03 | 4,770 | 4,800 | 4,730 | 4,760 | 32,700 |
| 2005/03/02 | 4,740 | 4,780 | 4,720 | 4,770 | 21,100 |
| 2005/03/01 | 4,680 | 4,770 | 4,620 | 4,740 | 36,900 |
| 2005/02/28 | 4,690 | 4,710 | 4,650 | 4,670 | 20,000 |
| 2005/02/25 | 4,730 | 4,730 | 4,630 | 4,670 | 12,000 |
| 2005/02/24 | 4,660 | 4,690 | 4,620 | 4,690 | 12,000 |
| 2005/02/23 | 4,610 | 4,630 | 4,550 | 4,620 | 13,700 |
| 2005/02/22 | 4,670 | 4,670 | 4,630 | 4,640 | 20,500 |
| 2005/02/21 | 4,650 | 4,670 | 4,630 | 4,640 | 14,100 |
| 2005/02/18 | 4,650 | 4,660 | 4,610 | 4,630 | 13,700 |
| 2005/02/17 | 4,600 | 4,660 | 4,540 | 4,660 | 29,200 |
| 2005/02/16 | 4,690 | 4,690 | 4,570 | 4,600 | 21,200 |
| 2005/02/15 | 4,690 | 4,690 | 4,630 | 4,660 | 24,300 |
| 2005/02/14 | 4,740 | 4,740 | 4,640 | 4,670 | 55,500 |
| 2005/02/10 | 4,740 | 4,740 | 4,650 | 4,690 | 17,500 |
| 2005/02/09 | 4,750 | 4,760 | 4,690 | 4,740 | 58,500 |
| 2005/02/08 | 4,700 | 4,790 | 4,630 | 4,750 | 69,300 |
| 2005/02/07 | 4,660 | 4,690 | 4,560 | 4,680 | 78,200 |
| 2005/02/04 | 4,830 | 4,830 | 4,650 | 4,730 | 49,000 |
| 2005/02/03 | 4,860 | 4,880 | 4,820 | 4,840 | 21,900 |
| 2005/02/02 | 4,800 | 4,920 | 4,780 | 4,910 | 33,000 |
| 2005/02/01 | 4,980 | 4,980 | 4,770 | 4,790 | 41,500 |
| 2005/01/31 | 4,690 | 4,930 | 4,680 | 4,880 | 92,000 |
| 2005/01/28 | 4,780 | 4,780 | 4,600 | 4,700 | 40,800 |
| 2005/01/27 | 4,740 | 4,830 | 4,740 | 4,780 | 36,600 |
| 2005/01/26 | 4,700 | 4,710 | 4,640 | 4,700 | 20,200 |
| 2005/01/25 | 4,690 | 4,700 | 4,580 | 4,700 | 21,600 |
| 2005/01/24 | 4,640 | 4,680 | 4,570 | 4,680 | 24,300 |
| 2005/01/21 | 4,530 | 4,700 | 4,500 | 4,640 | 81,500 |
| 2005/01/20 | 4,510 | 4,530 | 4,460 | 4,520 | 24,500 |
| 2005/01/19 | 4,500 | 4,540 | 4,470 | 4,510 | 32,700 |
| 2005/01/18 | 4,470 | 4,500 | 4,440 | 4,490 | 37,600 |
| 2005/01/17 | 4,530 | 4,560 | 4,420 | 4,520 | 25,900 |
| 2005/01/14 | 4,470 | 4,540 | 4,470 | 4,520 | 45,000 |
| 2005/01/13 | 4,400 | 4,470 | 4,390 | 4,470 | 24,300 |
| 2005/01/12 | 4,450 | 4,500 | 4,380 | 4,400 | 21,400 |
| 2005/01/11 | 4,390 | 4,500 | 4,370 | 4,450 | 40,700 |
| 2005/01/07 | 4,390 | 4,390 | 4,310 | 4,340 | 50,400 |
| 2005/01/06 | 4,320 | 4,400 | 4,320 | 4,370 | 25,300 |
| 2005/01/05 | 4,490 | 4,490 | 4,210 | 4,350 | 29,100 |
| 2005/01/04 | 4,390 | 4,480 | 4,390 | 4,480 | 9,700 |