日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 2,250 2,250 2,200 2,200 46,500
2009/12/29 2,250 2,260 2,220 2,245 37,300
2009/12/28 2,225 2,250 2,225 2,235 45,300
2009/12/25 2,225 2,230 2,205 2,225 31,500
2009/12/24 2,230 2,230 2,200 2,220 69,000
2009/12/22 2,260 2,260 2,210 2,225 93,900
2009/12/21 2,240 2,240 2,220 2,230 46,700
2009/12/18 2,245 2,255 2,200 2,250 73,000
2009/12/17 2,240 2,275 2,225 2,260 64,100
2009/12/16 2,280 2,315 2,225 2,250 114,800
2009/12/15 2,150 2,180 2,150 2,170 25,400
2009/12/14 2,190 2,205 2,150 2,185 52,300
2009/12/11 2,240 2,240 2,195 2,210 100,900
2009/12/10 2,275 2,275 2,180 2,205 77,000
2009/12/09 2,255 2,275 2,235 2,245 55,600
2009/12/08 2,280 2,285 2,255 2,255 50,500
2009/12/07 2,300 2,335 2,285 2,300 78,500
2009/12/04 2,300 2,325 2,280 2,310 71,800
2009/12/03 2,290 2,330 2,265 2,330 74,000
2009/12/02 2,300 2,300 2,245 2,265 70,900
2009/12/01 2,260 2,300 2,225 2,295 115,300
2009/11/30 2,190 2,295 2,190 2,295 78,500
2009/11/27 2,200 2,245 2,185 2,190 72,700
2009/11/26 2,220 2,235 2,180 2,235 92,600
2009/11/25 2,300 2,350 2,210 2,235 110,700
2009/11/24 2,385 2,385 2,285 2,300 76,900
2009/11/20 2,365 2,395 2,290 2,350 98,600
2009/11/19 2,325 2,370 2,300 2,360 93,300
2009/11/18 2,355 2,385 2,310 2,345 78,800
2009/11/17 2,350 2,350 2,300 2,350 65,500
2009/11/16 2,370 2,370 2,305 2,345 50,800
2009/11/13 2,360 2,415 2,355 2,375 53,400
2009/11/12 2,400 2,400 2,305 2,355 144,200
2009/11/11 2,550 2,560 2,410 2,425 188,700
2009/11/10 2,625 2,665 2,565 2,565 65,900
2009/11/09 2,655 2,655 2,600 2,620 31,400
2009/11/06 2,645 2,650 2,570 2,615 62,600
2009/11/05 2,725 2,735 2,645 2,650 106,500
2009/11/04 2,740 2,770 2,685 2,715 187,300
2009/11/02 2,630 2,630 2,590 2,620 66,400
2009/10/30 2,630 2,630 2,595 2,620 99,400
2009/10/29 2,580 2,600 2,545 2,550 101,400
2009/10/28 2,600 2,620 2,585 2,605 60,200
2009/10/27 2,635 2,650 2,575 2,590 84,200
2009/10/26 2,585 2,630 2,570 2,630 38,800
2009/10/23 2,645 2,645 2,565 2,575 62,600
2009/10/22 2,665 2,665 2,595 2,655 83,400
2009/10/21 2,630 2,680 2,605 2,665 63,100
2009/10/20 2,680 2,680 2,610 2,635 67,200
2009/10/19 2,550 2,600 2,530 2,600 68,500
2009/10/16 2,610 2,610 2,535 2,585 51,600
2009/10/15 2,575 2,595 2,550 2,570 60,100
2009/10/14 2,590 2,595 2,525 2,545 79,700
2009/10/13 2,605 2,610 2,540 2,565 78,200
2009/10/09 2,630 2,635 2,575 2,600 82,400
2009/10/08 2,635 2,640 2,600 2,625 86,800
2009/10/07 2,600 2,650 2,570 2,650 108,400
2009/10/06 2,620 2,635 2,590 2,620 71,600
2009/10/05 2,610 2,650 2,600 2,615 53,000
2009/10/02 2,675 2,690 2,615 2,635 82,300
2009/10/01 2,680 2,720 2,625 2,680 66,700
2009/09/30 2,660 2,715 2,660 2,715 46,900
2009/09/29 2,670 2,700 2,650 2,675 62,200
2009/09/28 2,665 2,715 2,600 2,710 94,900
2009/09/25 2,835 2,835 2,675 2,735 67,900
2009/09/24 2,775 2,880 2,770 2,825 95,200
2009/09/18 2,745 2,755 2,675 2,745 114,900
2009/09/17 2,790 2,800 2,700 2,760 71,700
2009/09/16 2,855 2,890 2,770 2,775 93,800
2009/09/15 2,875 2,890 2,850 2,870 49,100
2009/09/14 2,920 2,920 2,870 2,870 84,700
2009/09/11 3,010 3,010 2,930 2,945 97,300
2009/09/10 3,000 3,050 3,000 3,030 52,000
2009/09/09 3,010 3,020 2,985 2,990 45,900
2009/09/08 3,050 3,060 3,010 3,020 41,700
2009/09/07 3,100 3,100 3,020 3,060 57,700
2009/09/04 3,140 3,140 3,100 3,120 39,800
2009/09/03 3,170 3,220 3,140 3,160 29,600
2009/09/02 3,180 3,210 3,180 3,180 72,800
2009/09/01 3,310 3,330 3,290 3,320 25,100
2009/08/31 3,320 3,380 3,290 3,300 64,000
2009/08/28 3,280 3,300 3,250 3,270 37,700
2009/08/27 3,270 3,300 3,230 3,260 46,200
2009/08/26 3,230 3,300 3,220 3,300 65,900
2009/08/25 3,280 3,330 3,280 3,280 49,400
2009/08/24 3,330 3,420 3,320 3,320 49,700
2009/08/21 3,360 3,360 3,250 3,280 85,100
2009/08/20 3,340 3,400 3,310 3,390 43,400
2009/08/19 3,310 3,310 3,270 3,300 25,700
2009/08/18 3,310 3,380 3,300 3,340 50,500
2009/08/17 3,390 3,670 3,350 3,360 57,500
2009/08/14 3,430 3,470 3,380 3,440 41,400
2009/08/13 3,450 3,490 3,440 3,450 25,500
2009/08/12 3,400 3,460 3,390 3,430 57,500
2009/08/11 3,390 3,500 3,380 3,480 86,700
2009/08/10 3,460 3,490 3,430 3,460 37,500
2009/08/07 3,380 3,420 3,300 3,410 63,100
2009/08/06 3,400 3,460 3,400 3,430 54,400
2009/08/05 3,350 3,460 3,330 3,390 82,900
2009/08/04 3,330 3,380 3,320 3,340 26,500
2009/08/03 3,300 3,330 3,280 3,310 39,300
2009/07/31 3,330 3,340 3,280 3,330 42,900
2009/07/30 3,240 3,300 3,190 3,280 68,800
2009/07/29 3,260 3,320 3,260 3,270 29,900
2009/07/28 3,280 3,340 3,270 3,290 48,300
2009/07/27 3,350 3,360 3,310 3,310 30,900
2009/07/24 3,280 3,310 3,250 3,310 44,400
2009/07/23 3,240 3,320 3,240 3,260 28,200
2009/07/22 3,290 3,350 3,280 3,290 68,400
2009/07/21 3,220 3,260 3,160 3,240 97,600
2009/07/17 3,110 3,150 3,090 3,130 47,600
2009/07/16 3,140 3,200 3,110 3,110 24,200
2009/07/15 3,180 3,200 3,130 3,130 35,700
2009/07/14 3,170 3,240 3,150 3,170 55,500
2009/07/13 3,190 3,270 3,160 3,160 57,400
2009/07/10 3,280 3,300 3,230 3,240 57,000
2009/07/09 3,330 3,360 3,230 3,240 56,300
2009/07/08 3,320 3,390 3,320 3,350 83,900
2009/07/07 3,250 3,380 3,250 3,320 157,800
2009/07/06 3,200 3,210 3,160 3,200 43,700
2009/07/03 3,100 3,200 3,080 3,200 76,300
2009/07/02 3,260 3,260 3,130 3,150 63,000
2009/07/01 3,230 3,300 3,200 3,230 60,000
2009/06/30 3,200 3,280 3,200 3,240 75,200
2009/06/29 3,230 3,230 3,140 3,150 54,600
2009/06/26 3,150 3,220 3,140 3,210 89,800
2009/06/25 3,090 3,140 3,060 3,100 95,500
2009/06/24 3,000 3,060 3,000 3,050 82,000
2009/06/23 2,965 3,060 2,930 3,050 134,800
2009/06/22 3,000 3,000 2,885 2,965 179,700
2009/06/19 2,940 2,995 2,875 2,995 91,200
2009/06/18 2,930 2,930 2,895 2,915 40,900
2009/06/17 2,945 3,010 2,910 2,970 56,500
2009/06/16 3,000 3,010 2,930 2,955 71,700
2009/06/15 3,060 3,100 3,040 3,090 35,100
2009/06/12 3,060 3,100 3,020 3,060 143,700
2009/06/11 3,060 3,060 2,995 3,010 72,800
2009/06/10 2,875 2,990 2,875 2,965 93,400
2009/06/09 2,880 2,890 2,860 2,875 50,400
2009/06/08 2,860 2,895 2,835 2,885 57,500
2009/06/05 2,840 2,850 2,790 2,820 52,700
2009/06/04 2,835 2,865 2,810 2,825 52,800
2009/06/03 2,855 2,875 2,810 2,840 71,500
2009/06/02 2,890 2,900 2,855 2,885 115,000
2009/06/01 2,765 2,840 2,760 2,830 58,000
2009/05/29 2,755 2,785 2,730 2,765 89,200
2009/05/28 2,740 2,775 2,725 2,750 85,900
2009/05/27 2,790 2,800 2,740 2,785 80,600
2009/05/26 2,770 2,805 2,735 2,775 79,200
2009/05/25 2,730 2,780 2,725 2,750 111,800
2009/05/22 2,800 2,800 2,735 2,770 103,200
2009/05/21 2,850 2,850 2,735 2,795 152,200
2009/05/20 2,855 2,870 2,810 2,850 48,300
2009/05/19 2,855 2,855 2,785 2,820 63,200
2009/05/18 2,805 2,820 2,755 2,775 76,100
2009/05/15 2,750 2,840 2,745 2,840 94,000
2009/05/14 2,760 2,780 2,720 2,725 53,900
2009/05/13 2,810 2,825 2,780 2,795 49,300
2009/05/12 2,890 2,905 2,830 2,840 51,200
2009/05/11 2,895 2,975 2,895 2,930 104,000
2009/05/08 2,835 2,880 2,795 2,880 88,600
2009/05/07 2,830 2,845 2,785 2,835 93,300
2009/05/01 2,700 2,700 2,630 2,670 61,200
2009/04/30 2,775 2,800 2,695 2,700 111,200
2009/04/28 2,655 2,690 2,630 2,665 85,800
2009/04/27 2,660 2,695 2,620 2,635 40,100
2009/04/24 2,605 2,665 2,590 2,630 104,300
2009/04/23 2,620 2,660 2,595 2,625 84,100
2009/04/22 2,615 2,630 2,565 2,605 139,100
2009/04/21 2,735 2,735 2,570 2,635 176,100
2009/04/20 2,795 2,795 2,745 2,765 59,700
2009/04/17 2,775 2,815 2,755 2,780 57,500
2009/04/16 2,860 2,865 2,750 2,770 83,700
2009/04/15 2,850 2,855 2,785 2,820 63,800
2009/04/14 2,810 2,840 2,735 2,805 83,300
2009/04/13 2,850 2,880 2,800 2,825 50,500
2009/04/10 2,900 2,900 2,790 2,850 72,700
2009/04/09 2,845 2,880 2,805 2,860 73,500
2009/04/08 2,920 2,920 2,775 2,785 92,100
2009/04/07 2,885 2,955 2,840 2,910 129,300
2009/04/06 3,070 3,070 2,835 2,880 145,600
2009/04/03 3,160 3,160 3,030 3,060 70,900
2009/04/02 3,200 3,220 3,130 3,160 84,500
2009/04/01 3,090 3,150 3,050 3,100 43,500
2009/03/31 3,150 3,190 3,010 3,040 77,500
2009/03/30 3,190 3,290 3,100 3,100 73,700
2009/03/27 3,290 3,350 3,240 3,240 75,200
2009/03/26 3,340 3,340 3,240 3,280 59,300
2009/03/25 3,330 3,360 3,200 3,360 73,500
2009/03/24 3,300 3,330 3,180 3,280 80,100
2009/03/23 3,150 3,200 3,130 3,200 114,000
2009/03/19 3,040 3,090 2,985 3,050 83,200
2009/03/18 3,000 3,030 2,945 3,020 117,200
2009/03/17 2,875 2,960 2,830 2,915 105,200
2009/03/16 2,785 2,945 2,785 2,850 89,700
2009/03/13 2,670 2,805 2,670 2,780 97,600
2009/03/12 2,750 2,780 2,675 2,680 89,100
2009/03/11 2,815 2,830 2,760 2,790 71,700
2009/03/10 2,680 2,715 2,655 2,695 106,300
2009/03/09 2,845 2,850 2,750 2,750 200,200
2009/03/06 2,860 2,935 2,820 2,895 73,900
2009/03/05 2,890 2,970 2,850 2,900 94,200
2009/03/04 2,810 2,870 2,785 2,855 55,600
2009/03/03 2,815 2,870 2,785 2,835 82,600
2009/03/02 2,810 2,840 2,800 2,840 54,800
2009/02/27 2,830 2,930 2,830 2,910 81,600
2009/02/26 2,885 2,940 2,810 2,830 65,200
2009/02/25 2,945 2,945 2,815 2,885 81,200
2009/02/24 2,840 2,845 2,790 2,825 63,100
2009/02/23 2,915 2,915 2,820 2,880 111,900
2009/02/20 2,960 2,975 2,880 2,895 68,300
2009/02/19 2,995 2,995 2,925 2,935 89,600
2009/02/18 3,030 3,040 2,990 3,000 54,500
2009/02/17 3,010 3,040 2,995 3,030 59,300
2009/02/16 3,100 3,100 2,990 3,000 146,000
2009/02/13 3,140 3,160 3,090 3,100 46,600
2009/02/12 3,140 3,190 3,060 3,090 152,200
2009/02/10 3,270 3,300 3,230 3,260 145,500
2009/02/09 3,270 3,270 3,150 3,150 159,500
2009/02/06 3,170 3,200 3,130 3,170 113,700
2009/02/05 3,180 3,220 3,130 3,150 122,800
2009/02/04 3,110 3,180 3,050 3,160 186,600
2009/02/03 3,170 3,210 3,070 3,070 110,700
2009/02/02 3,160 3,240 3,090 3,170 80,600
2009/01/30 3,180 3,180 3,070 3,130 50,900
2009/01/29 3,190 3,220 3,100 3,170 69,700
2009/01/28 3,220 3,220 3,120 3,140 30,700
2009/01/27 3,140 3,220 3,130 3,190 83,800
2009/01/26 3,080 3,120 3,060 3,070 68,400
2009/01/23 3,110 3,160 3,080 3,130 77,100
2009/01/22 3,190 3,210 3,140 3,180 71,500
2009/01/21 3,100 3,170 3,050 3,090 81,000
2009/01/20 3,220 3,230 3,130 3,150 290,600
2009/01/19 3,260 3,260 3,130 3,190 88,400
2009/01/16 3,190 3,240 3,170 3,210 135,000
2009/01/15 3,070 3,190 3,020 3,150 192,500
2009/01/14 3,050 3,150 3,050 3,120 171,200
2009/01/13 3,190 3,190 3,060 3,060 273,600
2009/01/09 3,200 3,280 3,160 3,250 186,400
2009/01/08 3,270 3,320 3,210 3,240 152,100
2009/01/07 3,430 3,480 3,340 3,370 135,200
2009/01/06 3,520 3,520 3,400 3,430 114,500
2009/01/05 3,570 3,570 3,410 3,430 17,300

このページの先頭へ