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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,390 | 5,400 | 5,290 | 5,310 | 25,800 |
| 2007/12/27 | 5,540 | 5,540 | 5,430 | 5,490 | 46,900 |
| 2007/12/26 | 5,470 | 5,570 | 5,450 | 5,530 | 36,100 |
| 2007/12/25 | 5,650 | 5,690 | 5,420 | 5,460 | 52,600 |
| 2007/12/21 | 5,340 | 5,380 | 5,280 | 5,350 | 87,500 |
| 2007/12/20 | 5,320 | 5,430 | 5,280 | 5,300 | 106,400 |
| 2007/12/19 | 5,400 | 5,470 | 5,370 | 5,400 | 68,400 |
| 2007/12/18 | 5,390 | 5,500 | 5,350 | 5,470 | 68,100 |
| 2007/12/17 | 5,410 | 5,530 | 5,410 | 5,430 | 56,800 |
| 2007/12/14 | 5,600 | 5,700 | 5,550 | 5,590 | 108,600 |
| 2007/12/13 | 5,620 | 5,690 | 5,580 | 5,590 | 84,000 |
| 2007/12/12 | 5,750 | 5,750 | 5,650 | 5,720 | 71,800 |
| 2007/12/11 | 5,850 | 5,880 | 5,740 | 5,770 | 111,500 |
| 2007/12/10 | 5,600 | 5,680 | 5,580 | 5,620 | 76,100 |
| 2007/12/07 | 5,550 | 5,680 | 5,520 | 5,640 | 120,900 |
| 2007/12/06 | 5,490 | 5,550 | 5,430 | 5,510 | 61,400 |
| 2007/12/05 | 5,350 | 5,500 | 5,310 | 5,500 | 70,500 |
| 2007/12/04 | 5,260 | 5,350 | 5,260 | 5,290 | 61,700 |
| 2007/12/03 | 5,400 | 5,440 | 5,310 | 5,340 | 78,300 |
| 2007/11/30 | 5,520 | 5,520 | 5,320 | 5,390 | 160,900 |
| 2007/11/29 | 5,230 | 5,550 | 5,200 | 5,510 | 258,200 |
| 2007/11/28 | 5,060 | 5,140 | 4,930 | 5,130 | 128,000 |
| 2007/11/27 | 4,880 | 5,000 | 4,750 | 4,960 | 184,700 |
| 2007/11/26 | 4,970 | 5,130 | 4,890 | 5,050 | 109,300 |
| 2007/11/22 | 5,110 | 5,160 | 4,990 | 5,040 | 78,200 |
| 2007/11/21 | 5,180 | 5,180 | 5,070 | 5,110 | 71,900 |
| 2007/11/20 | 5,050 | 5,090 | 4,920 | 5,080 | 80,600 |
| 2007/11/19 | 5,030 | 5,170 | 4,970 | 5,060 | 76,600 |
| 2007/11/16 | 5,030 | 5,130 | 4,990 | 5,110 | 44,500 |
| 2007/11/15 | 5,150 | 5,200 | 5,080 | 5,130 | 59,700 |
| 2007/11/14 | 4,950 | 5,100 | 4,950 | 5,090 | 62,300 |
| 2007/11/13 | 4,860 | 4,970 | 4,820 | 4,920 | 88,700 |
| 2007/11/12 | 4,910 | 4,930 | 4,820 | 4,830 | 68,800 |
| 2007/11/09 | 4,970 | 5,090 | 4,910 | 4,940 | 114,000 |
| 2007/11/08 | 5,050 | 5,060 | 4,910 | 4,930 | 72,100 |
| 2007/11/07 | 5,290 | 5,290 | 5,060 | 5,090 | 81,600 |
| 2007/11/06 | 5,160 | 5,290 | 5,150 | 5,250 | 56,000 |
| 2007/11/05 | 5,240 | 5,310 | 5,160 | 5,160 | 69,600 |
| 2007/11/02 | 5,310 | 5,330 | 5,250 | 5,260 | 60,400 |
| 2007/11/01 | 5,430 | 5,470 | 5,360 | 5,420 | 50,900 |
| 2007/10/31 | 5,290 | 5,430 | 5,250 | 5,420 | 64,500 |
| 2007/10/30 | 5,180 | 5,320 | 5,160 | 5,260 | 92,500 |
| 2007/10/29 | 5,150 | 5,310 | 5,140 | 5,280 | 76,700 |
| 2007/10/26 | 5,100 | 5,180 | 5,090 | 5,110 | 55,000 |
| 2007/10/25 | 5,050 | 5,130 | 5,030 | 5,110 | 71,400 |
| 2007/10/24 | 5,140 | 5,250 | 5,060 | 5,090 | 58,800 |
| 2007/10/23 | 5,140 | 5,230 | 5,110 | 5,160 | 76,300 |
| 2007/10/22 | 5,120 | 5,170 | 5,070 | 5,140 | 92,600 |
| 2007/10/19 | 5,120 | 5,170 | 5,100 | 5,110 | 81,500 |
| 2007/10/18 | 5,300 | 5,360 | 5,120 | 5,170 | 90,500 |
| 2007/10/17 | 5,240 | 5,330 | 5,160 | 5,210 | 83,400 |
| 2007/10/16 | 5,420 | 5,500 | 5,330 | 5,330 | 75,400 |
| 2007/10/15 | 5,480 | 5,560 | 5,420 | 5,460 | 146,900 |
| 2007/10/12 | 5,470 | 5,500 | 5,370 | 5,380 | 65,800 |
| 2007/10/11 | 5,420 | 5,550 | 5,310 | 5,470 | 96,100 |
| 2007/10/10 | 5,500 | 5,530 | 5,330 | 5,360 | 109,400 |
| 2007/10/09 | 5,540 | 5,590 | 5,420 | 5,430 | 94,500 |
| 2007/10/05 | 5,540 | 5,590 | 5,480 | 5,490 | 86,400 |
| 2007/10/04 | 5,460 | 5,570 | 5,430 | 5,530 | 49,800 |
| 2007/10/03 | 5,460 | 5,530 | 5,450 | 5,500 | 61,500 |
| 2007/10/02 | 5,460 | 5,500 | 5,400 | 5,460 | 72,600 |
| 2007/10/01 | 5,380 | 5,470 | 5,260 | 5,390 | 64,100 |
| 2007/09/28 | 5,370 | 5,450 | 5,290 | 5,450 | 65,300 |
| 2007/09/27 | 5,250 | 5,340 | 5,190 | 5,310 | 109,400 |
| 2007/09/26 | 5,110 | 5,220 | 5,100 | 5,150 | 81,400 |
| 2007/09/25 | 5,040 | 5,140 | 4,980 | 5,100 | 96,700 |
| 2007/09/21 | 5,010 | 5,070 | 5,000 | 5,020 | 115,300 |
| 2007/09/20 | 5,420 | 5,430 | 5,160 | 5,210 | 119,600 |
| 2007/09/19 | 5,430 | 5,540 | 5,380 | 5,420 | 78,400 |
| 2007/09/18 | 5,380 | 5,430 | 5,190 | 5,230 | 62,500 |
| 2007/09/14 | 5,340 | 5,410 | 5,270 | 5,360 | 114,400 |
| 2007/09/13 | 5,490 | 5,490 | 5,310 | 5,320 | 83,000 |
| 2007/09/12 | 5,310 | 5,480 | 5,310 | 5,390 | 86,500 |
| 2007/09/11 | 5,360 | 5,420 | 5,260 | 5,290 | 129,500 |
| 2007/09/10 | 5,260 | 5,450 | 5,260 | 5,360 | 60,200 |
| 2007/09/07 | 5,350 | 5,590 | 5,330 | 5,460 | 157,900 |
| 2007/09/06 | 5,270 | 5,320 | 5,170 | 5,300 | 95,400 |
| 2007/09/05 | 5,480 | 5,530 | 5,290 | 5,350 | 118,900 |
| 2007/09/04 | 5,600 | 5,610 | 5,550 | 5,570 | 46,300 |
| 2007/09/03 | 5,600 | 5,600 | 5,520 | 5,590 | 38,600 |
| 2007/08/31 | 5,400 | 5,580 | 5,400 | 5,580 | 146,600 |
| 2007/08/30 | 5,500 | 5,500 | 5,410 | 5,500 | 66,600 |
| 2007/08/29 | 5,300 | 5,430 | 5,260 | 5,430 | 102,900 |
| 2007/08/28 | 5,200 | 5,440 | 5,200 | 5,430 | 62,400 |
| 2007/08/27 | 5,330 | 5,460 | 5,300 | 5,370 | 98,100 |
| 2007/08/24 | 5,400 | 5,400 | 5,290 | 5,340 | 91,200 |
| 2007/08/23 | 5,240 | 5,320 | 5,180 | 5,320 | 74,900 |
| 2007/08/22 | 5,190 | 5,200 | 5,100 | 5,140 | 104,400 |
| 2007/08/21 | 5,060 | 5,200 | 5,040 | 5,090 | 97,100 |
| 2007/08/20 | 5,100 | 5,130 | 4,980 | 5,030 | 113,000 |
| 2007/08/17 | 5,320 | 5,330 | 4,980 | 5,000 | 132,800 |
| 2007/08/16 | 5,320 | 5,360 | 5,130 | 5,320 | 121,400 |
| 2007/08/15 | 5,520 | 5,550 | 5,350 | 5,390 | 112,800 |
| 2007/08/14 | 5,610 | 5,610 | 5,500 | 5,590 | 130,900 |
| 2007/08/13 | 5,650 | 5,650 | 5,480 | 5,500 | 164,100 |
| 2007/08/10 | 5,730 | 5,860 | 5,610 | 5,780 | 118,100 |
| 2007/08/09 | 5,600 | 5,870 | 5,580 | 5,830 | 159,200 |
| 2007/08/08 | 5,420 | 5,500 | 5,420 | 5,500 | 66,800 |
| 2007/08/07 | 5,520 | 5,520 | 5,420 | 5,440 | 70,200 |
| 2007/08/06 | 5,350 | 5,450 | 5,320 | 5,420 | 64,200 |
| 2007/08/03 | 5,570 | 5,570 | 5,360 | 5,380 | 140,000 |
| 2007/08/02 | 5,630 | 5,650 | 5,490 | 5,600 | 118,700 |
| 2007/08/01 | 5,600 | 5,640 | 5,570 | 5,640 | 58,500 |
| 2007/07/31 | 5,620 | 5,660 | 5,590 | 5,660 | 41,100 |
| 2007/07/30 | 5,540 | 5,670 | 5,510 | 5,660 | 49,500 |
| 2007/07/27 | 5,700 | 5,710 | 5,590 | 5,650 | 52,800 |
| 2007/07/26 | 5,750 | 5,780 | 5,730 | 5,740 | 43,900 |
| 2007/07/25 | 5,770 | 5,840 | 5,750 | 5,810 | 56,000 |
| 2007/07/24 | 5,790 | 5,880 | 5,780 | 5,870 | 44,700 |
| 2007/07/23 | 5,940 | 5,940 | 5,730 | 5,790 | 61,900 |
| 2007/07/20 | 5,860 | 5,930 | 5,840 | 5,920 | 70,200 |
| 2007/07/19 | 5,800 | 5,880 | 5,780 | 5,860 | 53,600 |
| 2007/07/18 | 5,850 | 5,850 | 5,770 | 5,790 | 93,400 |
| 2007/07/17 | 5,860 | 5,890 | 5,810 | 5,890 | 93,900 |
| 2007/07/13 | 5,770 | 5,830 | 5,750 | 5,770 | 79,600 |
| 2007/07/12 | 5,790 | 5,810 | 5,710 | 5,740 | 65,800 |
| 2007/07/11 | 5,780 | 5,800 | 5,730 | 5,730 | 70,300 |
| 2007/07/10 | 5,810 | 5,850 | 5,770 | 5,820 | 56,900 |
| 2007/07/09 | 5,800 | 5,870 | 5,800 | 5,810 | 42,200 |
| 2007/07/06 | 5,900 | 5,940 | 5,790 | 5,800 | 86,400 |
| 2007/07/05 | 5,890 | 5,970 | 5,880 | 5,900 | 31,800 |
| 2007/07/04 | 5,880 | 5,920 | 5,850 | 5,880 | 36,500 |
| 2007/07/03 | 5,840 | 5,950 | 5,840 | 5,900 | 49,100 |
| 2007/07/02 | 5,950 | 6,010 | 5,890 | 5,940 | 49,000 |
| 2007/06/29 | 5,900 | 6,030 | 5,880 | 6,000 | 81,000 |
| 2007/06/28 | 5,840 | 5,930 | 5,820 | 5,890 | 47,600 |
| 2007/06/27 | 5,830 | 5,880 | 5,760 | 5,780 | 52,000 |
| 2007/06/26 | 5,810 | 5,900 | 5,810 | 5,860 | 70,900 |
| 2007/06/25 | 5,910 | 5,950 | 5,800 | 5,800 | 138,200 |
| 2007/06/22 | 6,030 | 6,040 | 5,910 | 5,960 | 81,900 |
| 2007/06/21 | 6,130 | 6,130 | 6,030 | 6,060 | 69,100 |
| 2007/06/20 | 6,120 | 6,160 | 6,110 | 6,130 | 35,300 |
| 2007/06/19 | 6,220 | 6,220 | 6,100 | 6,110 | 49,300 |
| 2007/06/18 | 6,190 | 6,220 | 6,170 | 6,210 | 49,600 |
| 2007/06/15 | 6,150 | 6,200 | 6,110 | 6,180 | 67,600 |
| 2007/06/14 | 6,080 | 6,150 | 6,060 | 6,100 | 41,300 |
| 2007/06/13 | 6,080 | 6,100 | 6,020 | 6,100 | 90,800 |
| 2007/06/12 | 6,150 | 6,170 | 6,070 | 6,070 | 85,500 |
| 2007/06/11 | 6,090 | 6,250 | 6,030 | 6,050 | 165,600 |
| 2007/06/08 | 6,130 | 6,130 | 5,970 | 6,070 | 111,400 |
| 2007/06/07 | 6,000 | 6,180 | 6,000 | 6,130 | 107,900 |
| 2007/06/06 | 6,010 | 6,110 | 5,990 | 6,020 | 129,900 |
| 2007/06/05 | 6,030 | 6,050 | 5,950 | 6,020 | 67,500 |
| 2007/06/04 | 6,130 | 6,190 | 6,030 | 6,050 | 39,600 |
| 2007/06/01 | 6,140 | 6,170 | 6,090 | 6,110 | 63,000 |
| 2007/05/31 | 6,060 | 6,120 | 6,050 | 6,080 | 66,600 |
| 2007/05/30 | 6,000 | 6,050 | 5,960 | 6,050 | 87,300 |
| 2007/05/29 | 5,980 | 6,080 | 5,960 | 6,050 | 52,500 |
| 2007/05/28 | 5,980 | 6,070 | 5,930 | 5,990 | 67,100 |
| 2007/05/25 | 6,030 | 6,050 | 5,860 | 5,920 | 117,800 |
| 2007/05/24 | 6,200 | 6,200 | 6,020 | 6,100 | 111,600 |
| 2007/05/23 | 6,080 | 6,240 | 6,070 | 6,160 | 74,000 |
| 2007/05/22 | 5,900 | 6,100 | 5,890 | 6,090 | 116,200 |
| 2007/05/21 | 5,950 | 6,000 | 5,850 | 5,920 | 113,300 |
| 2007/05/18 | 6,100 | 6,150 | 5,950 | 6,010 | 96,000 |
| 2007/05/17 | 6,200 | 6,270 | 6,060 | 6,120 | 74,700 |
| 2007/05/16 | 6,240 | 6,260 | 6,170 | 6,190 | 74,600 |
| 2007/05/15 | 6,340 | 6,370 | 6,280 | 6,290 | 72,300 |
| 2007/05/14 | 6,360 | 6,460 | 6,340 | 6,340 | 28,000 |
| 2007/05/11 | 6,380 | 6,430 | 6,260 | 6,340 | 88,100 |
| 2007/05/10 | 6,500 | 6,590 | 6,470 | 6,480 | 84,200 |
| 2007/05/09 | 6,410 | 6,500 | 6,410 | 6,480 | 83,800 |
| 2007/05/08 | 6,520 | 6,590 | 6,430 | 6,460 | 90,900 |
| 2007/05/07 | 6,570 | 6,650 | 6,550 | 6,580 | 114,700 |
| 2007/05/02 | 6,490 | 6,560 | 6,460 | 6,540 | 87,100 |
| 2007/05/01 | 6,470 | 6,540 | 6,430 | 6,520 | 88,700 |
| 2007/04/27 | 6,450 | 6,590 | 6,450 | 6,570 | 181,200 |
| 2007/04/26 | 6,350 | 6,430 | 6,290 | 6,420 | 322,400 |
| 2007/04/25 | 6,350 | 6,370 | 6,280 | 6,310 | 138,400 |
| 2007/04/24 | 6,290 | 6,370 | 6,240 | 6,360 | 95,900 |
| 2007/04/23 | 6,380 | 6,390 | 6,220 | 6,240 | 77,600 |
| 2007/04/20 | 6,380 | 6,380 | 6,190 | 6,340 | 96,600 |
| 2007/04/19 | 6,340 | 6,420 | 6,210 | 6,370 | 174,300 |
| 2007/04/18 | 6,220 | 6,360 | 6,210 | 6,280 | 193,500 |
| 2007/04/17 | 6,220 | 6,260 | 6,110 | 6,180 | 99,200 |
| 2007/04/16 | 6,170 | 6,300 | 6,170 | 6,210 | 132,600 |
| 2007/04/13 | 6,190 | 6,210 | 6,100 | 6,110 | 41,100 |
| 2007/04/12 | 6,220 | 6,220 | 6,140 | 6,200 | 72,100 |
| 2007/04/11 | 6,300 | 6,330 | 6,210 | 6,260 | 37,000 |
| 2007/04/10 | 6,350 | 6,350 | 6,250 | 6,290 | 31,200 |
| 2007/04/09 | 6,280 | 6,320 | 6,210 | 6,310 | 61,000 |
| 2007/04/06 | 6,210 | 6,250 | 6,110 | 6,200 | 76,800 |
| 2007/04/05 | 6,280 | 6,340 | 6,220 | 6,240 | 61,600 |
| 2007/04/04 | 6,260 | 6,340 | 6,240 | 6,320 | 48,700 |
| 2007/04/03 | 6,150 | 6,270 | 6,150 | 6,220 | 79,200 |
| 2007/04/02 | 6,310 | 6,370 | 6,140 | 6,140 | 78,700 |
| 2007/03/30 | 6,190 | 6,330 | 6,170 | 6,310 | 87,900 |
| 2007/03/29 | 6,090 | 6,160 | 6,000 | 6,150 | 71,100 |
| 2007/03/28 | 6,120 | 6,280 | 6,100 | 6,170 | 64,000 |
| 2007/03/27 | 6,270 | 6,300 | 6,130 | 6,210 | 56,800 |
| 2007/03/26 | 6,290 | 6,370 | 6,200 | 6,290 | 111,600 |
| 2007/03/23 | 6,160 | 6,280 | 6,150 | 6,260 | 104,400 |
| 2007/03/22 | 6,200 | 6,200 | 6,110 | 6,120 | 102,600 |
| 2007/03/20 | 6,100 | 6,140 | 5,990 | 6,060 | 113,700 |
| 2007/03/19 | 6,030 | 6,070 | 5,860 | 6,020 | 112,400 |
| 2007/03/16 | 6,080 | 6,080 | 5,920 | 5,970 | 85,000 |
| 2007/03/15 | 6,030 | 6,110 | 5,970 | 6,080 | 126,900 |
| 2007/03/14 | 6,030 | 6,120 | 5,970 | 6,000 | 128,900 |
| 2007/03/13 | 6,240 | 6,240 | 6,120 | 6,130 | 86,400 |
| 2007/03/12 | 6,160 | 6,250 | 6,100 | 6,230 | 182,400 |
| 2007/03/09 | 5,950 | 6,110 | 5,950 | 6,040 | 146,800 |
| 2007/03/08 | 5,800 | 6,000 | 5,800 | 5,960 | 124,400 |
| 2007/03/07 | 5,890 | 5,950 | 5,770 | 5,800 | 145,000 |
| 2007/03/06 | 5,730 | 5,940 | 5,730 | 5,910 | 190,000 |
| 2007/03/05 | 5,700 | 5,780 | 5,700 | 5,710 | 114,700 |
| 2007/03/02 | 5,860 | 5,900 | 5,750 | 5,790 | 99,800 |
| 2007/03/01 | 5,730 | 5,840 | 5,700 | 5,820 | 125,700 |
| 2007/02/28 | 5,560 | 5,750 | 5,560 | 5,690 | 80,500 |
| 2007/02/27 | 5,980 | 5,990 | 5,900 | 5,930 | 27,000 |
| 2007/02/26 | 6,050 | 6,090 | 5,960 | 5,970 | 42,700 |
| 2007/02/23 | 6,070 | 6,100 | 6,020 | 6,090 | 47,700 |
| 2007/02/22 | 6,040 | 6,100 | 6,020 | 6,050 | 141,500 |
| 2007/02/21 | 5,850 | 6,030 | 5,820 | 5,960 | 81,600 |
| 2007/02/20 | 5,940 | 5,940 | 5,810 | 5,870 | 65,100 |
| 2007/02/19 | 6,000 | 6,000 | 5,900 | 5,940 | 63,400 |
| 2007/02/16 | 5,920 | 5,920 | 5,850 | 5,910 | 42,000 |
| 2007/02/15 | 5,800 | 5,940 | 5,800 | 5,910 | 54,500 |
| 2007/02/14 | 5,820 | 5,880 | 5,800 | 5,810 | 26,200 |
| 2007/02/13 | 5,840 | 6,000 | 5,780 | 5,780 | 134,000 |
| 2007/02/09 | 5,680 | 5,820 | 5,680 | 5,810 | 107,700 |
| 2007/02/08 | 5,870 | 5,890 | 5,720 | 5,740 | 99,700 |
| 2007/02/07 | 5,820 | 5,850 | 5,710 | 5,770 | 106,800 |
| 2007/02/06 | 5,900 | 5,920 | 5,780 | 5,870 | 125,300 |
| 2007/02/05 | 5,930 | 5,930 | 5,750 | 5,810 | 115,700 |
| 2007/02/02 | 6,100 | 6,100 | 5,940 | 5,950 | 130,100 |
| 2007/02/01 | 6,020 | 6,140 | 6,020 | 6,120 | 115,200 |
| 2007/01/31 | 6,100 | 6,110 | 5,990 | 6,010 | 134,900 |
| 2007/01/30 | 6,060 | 6,150 | 6,050 | 6,080 | 99,400 |
| 2007/01/29 | 6,040 | 6,130 | 6,010 | 6,050 | 108,400 |
| 2007/01/26 | 6,180 | 6,250 | 6,140 | 6,140 | 75,000 |
| 2007/01/25 | 6,370 | 6,370 | 6,260 | 6,280 | 44,300 |
| 2007/01/24 | 6,450 | 6,450 | 6,280 | 6,350 | 57,300 |
| 2007/01/23 | 6,370 | 6,430 | 6,290 | 6,390 | 75,900 |
| 2007/01/22 | 6,190 | 6,340 | 6,170 | 6,310 | 69,800 |
| 2007/01/19 | 6,150 | 6,150 | 6,100 | 6,130 | 47,300 |
| 2007/01/18 | 6,140 | 6,140 | 6,000 | 6,110 | 108,800 |
| 2007/01/17 | 6,040 | 6,140 | 5,910 | 6,120 | 140,300 |
| 2007/01/16 | 6,190 | 6,190 | 6,100 | 6,140 | 54,500 |
| 2007/01/15 | 5,990 | 6,260 | 5,980 | 6,090 | 146,900 |
| 2007/01/12 | 5,820 | 5,970 | 5,790 | 5,940 | 66,300 |
| 2007/01/11 | 5,770 | 5,820 | 5,750 | 5,770 | 71,500 |
| 2007/01/10 | 5,850 | 5,850 | 5,700 | 5,730 | 52,000 |
| 2007/01/09 | 5,790 | 5,890 | 5,770 | 5,870 | 72,300 |
| 2007/01/05 | 5,890 | 5,920 | 5,780 | 5,800 | 84,000 |
| 2007/01/04 | 5,800 | 5,850 | 5,750 | 5,850 | 31,900 |