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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,500 | 3,500 | 3,430 | 3,490 | 19,600 |
| 2008/12/29 | 3,430 | 3,500 | 3,320 | 3,490 | 89,400 |
| 2008/12/26 | 3,350 | 3,430 | 3,320 | 3,430 | 88,600 |
| 2008/12/25 | 3,270 | 3,360 | 3,260 | 3,350 | 74,400 |
| 2008/12/24 | 3,390 | 3,400 | 3,250 | 3,270 | 159,800 |
| 2008/12/22 | 3,490 | 3,490 | 3,320 | 3,430 | 153,100 |
| 2008/12/19 | 3,300 | 3,360 | 3,240 | 3,290 | 47,400 |
| 2008/12/18 | 3,320 | 3,390 | 3,220 | 3,300 | 91,900 |
| 2008/12/17 | 3,320 | 3,360 | 3,190 | 3,310 | 82,700 |
| 2008/12/16 | 3,320 | 3,320 | 3,230 | 3,270 | 50,200 |
| 2008/12/15 | 3,380 | 3,420 | 3,350 | 3,370 | 67,300 |
| 2008/12/12 | 3,300 | 3,370 | 3,160 | 3,250 | 96,900 |
| 2008/12/11 | 3,230 | 3,400 | 3,190 | 3,390 | 131,000 |
| 2008/12/10 | 3,180 | 3,210 | 3,130 | 3,180 | 33,300 |
| 2008/12/09 | 3,170 | 3,210 | 3,090 | 3,160 | 77,200 |
| 2008/12/08 | 3,140 | 3,250 | 3,100 | 3,210 | 65,200 |
| 2008/12/05 | 3,130 | 3,190 | 3,080 | 3,120 | 83,500 |
| 2008/12/04 | 3,240 | 3,290 | 3,120 | 3,210 | 113,000 |
| 2008/12/03 | 3,180 | 3,270 | 3,080 | 3,270 | 158,700 |
| 2008/12/02 | 3,160 | 3,260 | 3,040 | 3,130 | 155,100 |
| 2008/12/01 | 3,080 | 3,150 | 3,000 | 3,150 | 50,600 |
| 2008/11/28 | 3,100 | 3,100 | 2,965 | 3,080 | 153,800 |
| 2008/11/27 | 3,090 | 3,160 | 3,070 | 3,150 | 55,700 |
| 2008/11/26 | 3,100 | 3,200 | 3,060 | 3,090 | 91,600 |
| 2008/11/25 | 3,100 | 3,110 | 2,910 | 3,090 | 80,100 |
| 2008/11/21 | 2,775 | 2,990 | 2,740 | 2,970 | 154,700 |
| 2008/11/20 | 2,945 | 2,945 | 2,845 | 2,875 | 69,200 |
| 2008/11/19 | 2,895 | 2,940 | 2,850 | 2,940 | 84,600 |
| 2008/11/18 | 2,885 | 2,980 | 2,840 | 2,945 | 128,500 |
| 2008/11/17 | 2,890 | 2,930 | 2,685 | 2,865 | 123,200 |
| 2008/11/14 | 2,980 | 3,050 | 2,890 | 2,920 | 104,900 |
| 2008/11/13 | 2,960 | 3,040 | 2,885 | 2,900 | 208,600 |
| 2008/11/12 | 3,000 | 3,320 | 2,985 | 3,310 | 272,200 |
| 2008/11/11 | 3,140 | 3,140 | 2,975 | 3,010 | 86,800 |
| 2008/11/10 | 2,975 | 3,120 | 2,955 | 3,110 | 87,200 |
| 2008/11/07 | 2,905 | 2,970 | 2,855 | 2,895 | 113,300 |
| 2008/11/06 | 3,010 | 3,070 | 2,960 | 3,020 | 73,800 |
| 2008/11/05 | 3,120 | 3,150 | 3,010 | 3,110 | 92,700 |
| 2008/11/04 | 2,895 | 3,060 | 2,850 | 3,020 | 173,900 |
| 2008/10/31 | 3,010 | 3,090 | 2,905 | 2,915 | 137,200 |
| 2008/10/30 | 2,650 | 2,975 | 2,620 | 2,975 | 109,300 |
| 2008/10/29 | 2,680 | 2,680 | 2,515 | 2,630 | 198,600 |
| 2008/10/28 | 2,155 | 2,435 | 2,015 | 2,400 | 225,000 |
| 2008/10/27 | 2,420 | 2,545 | 2,265 | 2,275 | 159,400 |
| 2008/10/24 | 2,650 | 2,665 | 2,440 | 2,460 | 109,200 |
| 2008/10/23 | 2,690 | 2,695 | 2,565 | 2,690 | 82,300 |
| 2008/10/22 | 2,920 | 2,925 | 2,705 | 2,705 | 66,800 |
| 2008/10/21 | 2,970 | 3,020 | 2,905 | 2,955 | 64,700 |
| 2008/10/20 | 2,780 | 2,815 | 2,715 | 2,805 | 130,300 |
| 2008/10/17 | 2,795 | 2,820 | 2,590 | 2,705 | 152,600 |
| 2008/10/16 | 2,750 | 2,800 | 2,590 | 2,675 | 91,600 |
| 2008/10/15 | 2,815 | 2,925 | 2,755 | 2,900 | 93,400 |
| 2008/10/14 | 2,825 | 2,825 | 2,750 | 2,815 | 67,200 |
| 2008/10/10 | 2,500 | 2,500 | 2,370 | 2,425 | 133,800 |
| 2008/10/09 | 2,440 | 2,710 | 2,420 | 2,590 | 123,700 |
| 2008/10/08 | 2,600 | 2,635 | 2,495 | 2,510 | 88,100 |
| 2008/10/07 | 2,600 | 2,695 | 2,505 | 2,640 | 87,600 |
| 2008/10/06 | 2,835 | 2,865 | 2,700 | 2,715 | 76,900 |
| 2008/10/03 | 2,935 | 2,935 | 2,850 | 2,870 | 65,800 |
| 2008/10/02 | 3,080 | 3,120 | 2,950 | 2,970 | 70,600 |
| 2008/10/01 | 3,060 | 3,100 | 2,995 | 3,040 | 54,200 |
| 2008/09/30 | 2,920 | 3,070 | 2,920 | 3,010 | 114,500 |
| 2008/09/29 | 3,200 | 3,240 | 3,120 | 3,160 | 114,800 |
| 2008/09/26 | 3,120 | 3,240 | 3,110 | 3,190 | 108,200 |
| 2008/09/25 | 2,960 | 3,120 | 2,915 | 3,070 | 101,000 |
| 2008/09/24 | 3,000 | 3,040 | 2,910 | 3,040 | 74,400 |
| 2008/09/22 | 3,200 | 3,200 | 3,010 | 3,030 | 53,600 |
| 2008/09/19 | 2,880 | 2,965 | 2,760 | 2,965 | 137,200 |
| 2008/09/18 | 2,765 | 2,900 | 2,750 | 2,865 | 124,300 |
| 2008/09/17 | 2,980 | 3,040 | 2,750 | 2,805 | 197,300 |
| 2008/09/16 | 2,965 | 2,965 | 2,675 | 2,915 | 232,600 |
| 2008/09/12 | 3,050 | 3,140 | 3,050 | 3,120 | 113,400 |
| 2008/09/11 | 3,130 | 3,160 | 3,040 | 3,040 | 133,900 |
| 2008/09/10 | 3,070 | 3,170 | 3,040 | 3,120 | 139,300 |
| 2008/09/09 | 3,210 | 3,210 | 3,080 | 3,120 | 157,900 |
| 2008/09/08 | 3,210 | 3,250 | 3,130 | 3,180 | 135,800 |
| 2008/09/05 | 2,910 | 2,995 | 2,865 | 2,965 | 115,100 |
| 2008/09/04 | 3,000 | 3,030 | 2,925 | 2,950 | 195,300 |
| 2008/09/03 | 2,970 | 3,010 | 2,935 | 2,960 | 153,600 |
| 2008/09/02 | 3,050 | 3,130 | 2,915 | 2,950 | 190,000 |
| 2008/09/01 | 3,090 | 3,150 | 3,030 | 3,030 | 112,100 |
| 2008/08/29 | 3,120 | 3,200 | 3,100 | 3,200 | 109,400 |
| 2008/08/28 | 3,090 | 3,110 | 3,050 | 3,070 | 100,900 |
| 2008/08/27 | 3,100 | 3,120 | 3,080 | 3,100 | 57,300 |
| 2008/08/26 | 3,190 | 3,190 | 3,110 | 3,140 | 40,100 |
| 2008/08/25 | 3,140 | 3,240 | 3,140 | 3,190 | 86,600 |
| 2008/08/22 | 3,190 | 3,220 | 3,090 | 3,110 | 98,900 |
| 2008/08/21 | 3,210 | 3,220 | 3,120 | 3,150 | 134,000 |
| 2008/08/20 | 3,180 | 3,200 | 3,150 | 3,160 | 165,200 |
| 2008/08/19 | 3,310 | 3,370 | 3,260 | 3,280 | 120,500 |
| 2008/08/18 | 3,380 | 3,520 | 3,370 | 3,420 | 98,700 |
| 2008/08/15 | 3,280 | 3,450 | 3,260 | 3,360 | 135,200 |
| 2008/08/14 | 3,310 | 3,350 | 3,240 | 3,240 | 87,200 |
| 2008/08/13 | 3,450 | 3,450 | 3,310 | 3,320 | 131,400 |
| 2008/08/12 | 3,360 | 3,460 | 3,330 | 3,450 | 273,300 |
| 2008/08/11 | 3,790 | 3,790 | 3,340 | 3,360 | 293,700 |
| 2008/08/08 | 3,880 | 3,900 | 3,790 | 3,840 | 51,000 |
| 2008/08/07 | 3,970 | 3,990 | 3,800 | 3,830 | 72,600 |
| 2008/08/06 | 3,980 | 4,060 | 3,980 | 4,020 | 53,100 |
| 2008/08/05 | 3,950 | 4,030 | 3,930 | 3,960 | 71,400 |
| 2008/08/04 | 4,020 | 4,030 | 3,900 | 3,900 | 78,500 |
| 2008/08/01 | 4,140 | 4,170 | 3,980 | 4,010 | 62,800 |
| 2008/07/31 | 4,060 | 4,150 | 4,040 | 4,140 | 83,600 |
| 2008/07/30 | 3,980 | 4,050 | 3,970 | 4,050 | 82,400 |
| 2008/07/29 | 4,000 | 4,000 | 3,920 | 3,970 | 60,600 |
| 2008/07/28 | 4,140 | 4,170 | 4,040 | 4,060 | 73,200 |
| 2008/07/25 | 4,080 | 4,170 | 4,080 | 4,090 | 80,600 |
| 2008/07/24 | 4,030 | 4,140 | 4,030 | 4,110 | 119,500 |
| 2008/07/23 | 4,110 | 4,160 | 4,020 | 4,030 | 106,800 |
| 2008/07/22 | 4,100 | 4,120 | 3,960 | 4,070 | 108,300 |
| 2008/07/18 | 4,080 | 4,130 | 3,920 | 3,950 | 135,600 |
| 2008/07/17 | 4,080 | 4,110 | 4,030 | 4,070 | 74,600 |
| 2008/07/16 | 3,960 | 4,040 | 3,940 | 3,960 | 64,600 |
| 2008/07/15 | 3,940 | 4,020 | 3,920 | 3,990 | 78,000 |
| 2008/07/14 | 4,010 | 4,150 | 4,000 | 4,030 | 85,400 |
| 2008/07/11 | 4,030 | 4,130 | 3,970 | 4,060 | 116,900 |
| 2008/07/10 | 4,010 | 4,080 | 3,940 | 4,030 | 124,900 |
| 2008/07/09 | 4,140 | 4,230 | 4,040 | 4,050 | 100,400 |
| 2008/07/08 | 4,050 | 4,140 | 4,030 | 4,090 | 112,000 |
| 2008/07/07 | 3,970 | 4,100 | 3,960 | 4,080 | 70,200 |
| 2008/07/04 | 4,050 | 4,110 | 4,010 | 4,070 | 75,200 |
| 2008/07/03 | 4,090 | 4,120 | 3,980 | 4,100 | 105,400 |
| 2008/07/02 | 4,250 | 4,260 | 4,070 | 4,090 | 111,100 |
| 2008/07/01 | 4,270 | 4,360 | 4,230 | 4,260 | 79,800 |
| 2008/06/30 | 4,320 | 4,360 | 4,250 | 4,300 | 62,800 |
| 2008/06/27 | 4,200 | 4,310 | 4,200 | 4,270 | 70,100 |
| 2008/06/26 | 4,330 | 4,370 | 4,260 | 4,300 | 84,700 |
| 2008/06/25 | 4,200 | 4,340 | 4,160 | 4,340 | 113,700 |
| 2008/06/24 | 4,200 | 4,290 | 4,200 | 4,270 | 67,000 |
| 2008/06/23 | 4,330 | 4,330 | 4,170 | 4,250 | 149,000 |
| 2008/06/20 | 4,510 | 4,520 | 4,350 | 4,360 | 111,500 |
| 2008/06/19 | 4,590 | 4,620 | 4,430 | 4,470 | 64,000 |
| 2008/06/18 | 4,660 | 4,670 | 4,540 | 4,620 | 73,300 |
| 2008/06/17 | 4,580 | 4,690 | 4,580 | 4,650 | 47,500 |
| 2008/06/16 | 4,690 | 4,690 | 4,520 | 4,620 | 60,100 |
| 2008/06/13 | 4,580 | 4,630 | 4,490 | 4,590 | 90,900 |
| 2008/06/12 | 4,560 | 4,570 | 4,500 | 4,570 | 70,700 |
| 2008/06/11 | 4,760 | 4,760 | 4,590 | 4,600 | 70,600 |
| 2008/06/10 | 4,630 | 4,680 | 4,620 | 4,640 | 42,000 |
| 2008/06/09 | 4,660 | 4,730 | 4,650 | 4,650 | 33,900 |
| 2008/06/06 | 4,880 | 4,920 | 4,760 | 4,760 | 63,000 |
| 2008/06/05 | 4,770 | 4,810 | 4,700 | 4,790 | 60,300 |
| 2008/06/04 | 4,800 | 4,880 | 4,770 | 4,810 | 66,100 |
| 2008/06/03 | 4,860 | 4,870 | 4,730 | 4,750 | 66,300 |
| 2008/06/02 | 4,790 | 4,950 | 4,730 | 4,910 | 76,300 |
| 2008/05/30 | 4,750 | 4,930 | 4,730 | 4,870 | 126,300 |
| 2008/05/29 | 4,590 | 4,680 | 4,560 | 4,630 | 53,400 |
| 2008/05/28 | 4,580 | 4,630 | 4,490 | 4,520 | 84,300 |
| 2008/05/27 | 4,480 | 4,640 | 4,480 | 4,630 | 69,100 |
| 2008/05/26 | 4,610 | 4,610 | 4,500 | 4,520 | 47,600 |
| 2008/05/23 | 4,610 | 4,760 | 4,580 | 4,640 | 94,900 |
| 2008/05/22 | 4,610 | 4,630 | 4,520 | 4,600 | 81,200 |
| 2008/05/21 | 4,730 | 4,730 | 4,650 | 4,680 | 68,800 |
| 2008/05/20 | 4,810 | 4,810 | 4,700 | 4,730 | 45,700 |
| 2008/05/19 | 4,760 | 4,770 | 4,670 | 4,760 | 72,700 |
| 2008/05/16 | 5,040 | 5,090 | 4,670 | 4,750 | 184,400 |
| 2008/05/15 | 4,980 | 5,170 | 4,980 | 5,140 | 78,100 |
| 2008/05/14 | 4,890 | 5,120 | 4,880 | 5,080 | 105,800 |
| 2008/05/13 | 4,830 | 4,930 | 4,780 | 4,850 | 87,900 |
| 2008/05/12 | 4,720 | 4,830 | 4,720 | 4,800 | 70,200 |
| 2008/05/09 | 4,930 | 4,960 | 4,800 | 4,820 | 72,900 |
| 2008/05/08 | 4,980 | 5,000 | 4,880 | 4,880 | 75,900 |
| 2008/05/07 | 4,790 | 5,030 | 4,790 | 5,010 | 160,100 |
| 2008/05/02 | 4,730 | 4,760 | 4,650 | 4,740 | 93,800 |
| 2008/05/01 | 4,500 | 4,630 | 4,470 | 4,630 | 135,400 |
| 2008/04/30 | 4,390 | 4,580 | 4,350 | 4,520 | 108,900 |
| 2008/04/28 | 4,320 | 4,440 | 4,320 | 4,440 | 86,100 |
| 2008/04/25 | 4,220 | 4,370 | 4,220 | 4,350 | 69,700 |
| 2008/04/24 | 4,230 | 4,290 | 4,200 | 4,240 | 71,600 |
| 2008/04/23 | 4,300 | 4,400 | 4,300 | 4,330 | 50,100 |
| 2008/04/22 | 4,420 | 4,440 | 4,340 | 4,360 | 51,700 |
| 2008/04/21 | 4,340 | 4,410 | 4,330 | 4,370 | 66,100 |
| 2008/04/18 | 4,410 | 4,410 | 4,230 | 4,350 | 76,600 |
| 2008/04/17 | 4,370 | 4,430 | 4,350 | 4,360 | 44,500 |
| 2008/04/16 | 4,280 | 4,320 | 4,240 | 4,280 | 50,100 |
| 2008/04/15 | 4,070 | 4,250 | 4,060 | 4,240 | 71,100 |
| 2008/04/14 | 4,030 | 4,120 | 4,010 | 4,110 | 121,900 |
| 2008/04/11 | 4,160 | 4,350 | 4,160 | 4,270 | 146,600 |
| 2008/04/10 | 4,260 | 4,300 | 4,170 | 4,190 | 76,600 |
| 2008/04/09 | 4,400 | 4,420 | 4,300 | 4,350 | 57,600 |
| 2008/04/08 | 4,550 | 4,580 | 4,400 | 4,400 | 71,900 |
| 2008/04/07 | 4,400 | 4,560 | 4,400 | 4,540 | 78,600 |
| 2008/04/04 | 4,450 | 4,500 | 4,380 | 4,420 | 73,900 |
| 2008/04/03 | 4,350 | 4,450 | 4,340 | 4,450 | 83,800 |
| 2008/04/02 | 4,280 | 4,400 | 4,280 | 4,390 | 90,600 |
| 2008/04/01 | 4,030 | 4,200 | 3,980 | 4,200 | 123,300 |
| 2008/03/31 | 4,210 | 4,220 | 3,940 | 4,070 | 132,000 |
| 2008/03/28 | 4,150 | 4,230 | 4,090 | 4,210 | 212,100 |
| 2008/03/27 | 3,970 | 4,120 | 3,970 | 4,100 | 95,900 |
| 2008/03/26 | 3,970 | 4,030 | 3,960 | 4,030 | 67,700 |
| 2008/03/25 | 4,060 | 4,100 | 3,980 | 4,050 | 77,500 |
| 2008/03/24 | 4,090 | 4,110 | 4,050 | 4,050 | 137,200 |
| 2008/03/21 | 3,920 | 4,050 | 3,910 | 4,030 | 94,300 |
| 2008/03/19 | 4,010 | 4,010 | 3,790 | 3,870 | 235,200 |
| 2008/03/18 | 3,690 | 3,790 | 3,680 | 3,760 | 134,000 |
| 2008/03/17 | 3,670 | 3,690 | 3,600 | 3,640 | 118,500 |
| 2008/03/14 | 3,730 | 3,790 | 3,690 | 3,730 | 210,700 |
| 2008/03/13 | 3,930 | 3,940 | 3,830 | 3,880 | 124,800 |
| 2008/03/12 | 4,030 | 4,080 | 3,970 | 4,020 | 124,200 |
| 2008/03/11 | 4,000 | 4,010 | 3,850 | 3,930 | 189,900 |
| 2008/03/10 | 4,070 | 4,110 | 3,970 | 4,060 | 131,400 |
| 2008/03/07 | 3,990 | 4,060 | 3,910 | 4,000 | 118,400 |
| 2008/03/06 | 3,950 | 4,080 | 3,950 | 4,010 | 155,800 |
| 2008/03/05 | 4,030 | 4,080 | 3,900 | 3,900 | 189,600 |
| 2008/03/04 | 4,180 | 4,180 | 4,040 | 4,070 | 123,300 |
| 2008/03/03 | 4,280 | 4,280 | 4,130 | 4,140 | 228,400 |
| 2008/02/29 | 4,350 | 4,350 | 4,250 | 4,290 | 157,600 |
| 2008/02/28 | 4,330 | 4,370 | 4,260 | 4,340 | 79,300 |
| 2008/02/27 | 4,340 | 4,430 | 4,290 | 4,380 | 188,100 |
| 2008/02/26 | 4,410 | 4,430 | 4,230 | 4,240 | 133,900 |
| 2008/02/25 | 4,260 | 4,380 | 4,260 | 4,360 | 167,100 |
| 2008/02/22 | 4,380 | 4,380 | 4,230 | 4,260 | 100,900 |
| 2008/02/21 | 4,310 | 4,420 | 4,310 | 4,340 | 141,900 |
| 2008/02/20 | 4,440 | 4,440 | 4,250 | 4,260 | 117,100 |
| 2008/02/19 | 4,430 | 4,460 | 4,370 | 4,400 | 165,400 |
| 2008/02/18 | 4,580 | 4,660 | 4,330 | 4,330 | 193,000 |
| 2008/02/15 | 4,660 | 4,680 | 4,550 | 4,630 | 88,000 |
| 2008/02/14 | 4,700 | 4,710 | 4,600 | 4,710 | 80,900 |
| 2008/02/13 | 4,750 | 4,830 | 4,550 | 4,570 | 108,300 |
| 2008/02/12 | 4,760 | 4,820 | 4,660 | 4,770 | 84,500 |
| 2008/02/08 | 4,750 | 4,900 | 4,720 | 4,750 | 54,700 |
| 2008/02/07 | 4,690 | 4,810 | 4,620 | 4,750 | 88,600 |
| 2008/02/06 | 4,830 | 4,880 | 4,680 | 4,740 | 113,400 |
| 2008/02/05 | 4,900 | 4,930 | 4,820 | 4,840 | 96,600 |
| 2008/02/04 | 4,960 | 4,960 | 4,780 | 4,850 | 88,400 |
| 2008/02/01 | 4,780 | 4,790 | 4,640 | 4,720 | 78,600 |
| 2008/01/31 | 4,510 | 4,830 | 4,460 | 4,830 | 122,900 |
| 2008/01/30 | 4,690 | 4,690 | 4,470 | 4,560 | 85,300 |
| 2008/01/29 | 4,700 | 4,740 | 4,540 | 4,600 | 112,200 |
| 2008/01/28 | 4,600 | 4,660 | 4,520 | 4,570 | 105,500 |
| 2008/01/25 | 4,300 | 4,660 | 4,300 | 4,660 | 163,300 |
| 2008/01/24 | 4,340 | 4,390 | 4,220 | 4,250 | 146,900 |
| 2008/01/23 | 4,370 | 4,380 | 4,190 | 4,240 | 146,700 |
| 2008/01/22 | 4,480 | 4,480 | 4,240 | 4,240 | 145,200 |
| 2008/01/21 | 4,550 | 4,600 | 4,450 | 4,470 | 93,600 |
| 2008/01/18 | 4,620 | 4,680 | 4,540 | 4,650 | 100,000 |
| 2008/01/17 | 4,630 | 4,710 | 4,530 | 4,700 | 84,400 |
| 2008/01/16 | 4,710 | 4,740 | 4,550 | 4,580 | 97,700 |
| 2008/01/15 | 4,930 | 4,950 | 4,670 | 4,700 | 132,600 |
| 2008/01/11 | 4,900 | 4,960 | 4,810 | 4,880 | 93,000 |
| 2008/01/10 | 4,970 | 5,000 | 4,890 | 4,910 | 82,200 |
| 2008/01/09 | 5,000 | 5,020 | 4,900 | 4,960 | 174,600 |
| 2008/01/08 | 4,890 | 4,990 | 4,830 | 4,970 | 114,700 |
| 2008/01/07 | 4,910 | 5,010 | 4,860 | 4,980 | 92,900 |
| 2008/01/04 | 5,250 | 5,260 | 4,990 | 5,000 | 62,000 |