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 |
---|---|---|---|---|---|
2010/12/30 | 2,470 | 2,483 | 2,456 | 2,460 | 70,400 |
2010/12/29 | 2,480 | 2,496 | 2,476 | 2,483 | 69,600 |
2010/12/28 | 2,479 | 2,516 | 2,479 | 2,502 | 27,700 |
2010/12/27 | 2,505 | 2,527 | 2,445 | 2,490 | 64,500 |
2010/12/24 | 2,535 | 2,546 | 2,508 | 2,520 | 46,200 |
2010/12/22 | 2,548 | 2,560 | 2,530 | 2,538 | 71,900 |
2010/12/21 | 2,538 | 2,562 | 2,518 | 2,549 | 79,300 |
2010/12/20 | 2,555 | 2,556 | 2,500 | 2,518 | 48,600 |
2010/12/17 | 2,520 | 2,557 | 2,520 | 2,541 | 57,500 |
2010/12/16 | 2,523 | 2,568 | 2,512 | 2,525 | 66,000 |
2010/12/15 | 2,497 | 2,526 | 2,484 | 2,522 | 85,000 |
2010/12/14 | 2,504 | 2,510 | 2,472 | 2,510 | 77,300 |
2010/12/13 | 2,465 | 2,494 | 2,438 | 2,494 | 80,100 |
2010/12/10 | 2,413 | 2,456 | 2,404 | 2,443 | 112,800 |
2010/12/09 | 2,412 | 2,430 | 2,384 | 2,428 | 61,000 |
2010/12/08 | 2,399 | 2,428 | 2,383 | 2,413 | 54,200 |
2010/12/07 | 2,401 | 2,408 | 2,362 | 2,400 | 45,400 |
2010/12/06 | 2,403 | 2,446 | 2,334 | 2,409 | 57,000 |
2010/12/03 | 2,422 | 2,431 | 2,378 | 2,389 | 35,000 |
2010/12/02 | 2,417 | 2,425 | 2,392 | 2,395 | 46,100 |
2010/12/01 | 2,360 | 2,399 | 2,330 | 2,399 | 47,000 |
2010/11/30 | 2,382 | 2,400 | 2,364 | 2,364 | 61,300 |
2010/11/29 | 2,400 | 2,440 | 2,391 | 2,414 | 51,000 |
2010/11/26 | 2,395 | 2,424 | 2,388 | 2,397 | 42,000 |
2010/11/25 | 2,428 | 2,428 | 2,370 | 2,395 | 49,500 |
2010/11/24 | 2,462 | 2,470 | 2,415 | 2,423 | 67,900 |
2010/11/22 | 2,526 | 2,526 | 2,485 | 2,485 | 35,700 |
2010/11/19 | 2,521 | 2,524 | 2,471 | 2,496 | 51,700 |
2010/11/18 | 2,429 | 2,510 | 2,419 | 2,507 | 142,900 |
2010/11/17 | 2,374 | 2,420 | 2,366 | 2,416 | 48,400 |
2010/11/16 | 2,403 | 2,422 | 2,374 | 2,398 | 98,100 |
2010/11/15 | 2,430 | 2,438 | 2,396 | 2,400 | 60,200 |
2010/11/12 | 2,424 | 2,457 | 2,404 | 2,408 | 40,600 |
2010/11/11 | 2,431 | 2,464 | 2,394 | 2,454 | 53,100 |
2010/11/10 | 2,377 | 2,465 | 2,359 | 2,431 | 82,400 |
2010/11/09 | 2,333 | 2,383 | 2,327 | 2,356 | 67,600 |
2010/11/08 | 2,402 | 2,402 | 2,323 | 2,356 | 54,800 |
2010/11/05 | 2,380 | 2,452 | 2,363 | 2,378 | 67,900 |
2010/11/04 | 2,328 | 2,379 | 2,318 | 2,335 | 46,000 |
2010/11/02 | 2,310 | 2,319 | 2,277 | 2,302 | 50,700 |
2010/11/01 | 2,327 | 2,338 | 2,294 | 2,310 | 46,100 |
2010/10/29 | 2,264 | 2,345 | 2,242 | 2,337 | 109,400 |
2010/10/28 | 2,256 | 2,295 | 2,222 | 2,255 | 81,900 |
2010/10/27 | 2,284 | 2,295 | 2,236 | 2,265 | 78,600 |
2010/10/26 | 2,308 | 2,341 | 2,276 | 2,282 | 67,500 |
2010/10/25 | 2,356 | 2,360 | 2,308 | 2,308 | 37,700 |
2010/10/22 | 2,365 | 2,382 | 2,345 | 2,358 | 67,100 |
2010/10/21 | 2,377 | 2,398 | 2,336 | 2,360 | 64,400 |
2010/10/20 | 2,444 | 2,444 | 2,324 | 2,377 | 117,000 |
2010/10/19 | 2,480 | 2,504 | 2,444 | 2,459 | 46,500 |
2010/10/18 | 2,441 | 2,505 | 2,433 | 2,473 | 32,100 |
2010/10/15 | 2,506 | 2,506 | 2,440 | 2,448 | 40,900 |
2010/10/14 | 2,523 | 2,548 | 2,490 | 2,505 | 46,800 |
2010/10/13 | 2,502 | 2,543 | 2,479 | 2,496 | 46,700 |
2010/10/12 | 2,599 | 2,619 | 2,493 | 2,499 | 52,700 |
2010/10/08 | 2,633 | 2,673 | 2,586 | 2,594 | 54,100 |
2010/10/07 | 2,550 | 2,666 | 2,550 | 2,617 | 75,300 |
2010/10/06 | 2,570 | 2,588 | 2,512 | 2,563 | 52,400 |
2010/10/05 | 2,502 | 2,578 | 2,460 | 2,569 | 97,400 |
2010/10/04 | 2,564 | 2,564 | 2,509 | 2,525 | 49,600 |
2010/10/01 | 2,580 | 2,585 | 2,540 | 2,563 | 81,300 |
2010/09/30 | 2,690 | 2,707 | 2,567 | 2,573 | 55,600 |
2010/09/29 | 2,628 | 2,690 | 2,625 | 2,690 | 51,000 |
2010/09/28 | 2,636 | 2,647 | 2,600 | 2,616 | 34,800 |
2010/09/27 | 2,580 | 2,649 | 2,552 | 2,649 | 46,900 |
2010/09/24 | 2,581 | 2,593 | 2,532 | 2,572 | 42,300 |
2010/09/22 | 2,617 | 2,622 | 2,575 | 2,580 | 38,200 |
2010/09/21 | 2,605 | 2,608 | 2,574 | 2,589 | 46,200 |
2010/09/17 | 2,600 | 2,622 | 2,588 | 2,605 | 62,900 |
2010/09/16 | 2,659 | 2,659 | 2,591 | 2,596 | 48,100 |
2010/09/15 | 2,641 | 2,677 | 2,627 | 2,651 | 58,200 |
2010/09/14 | 2,658 | 2,679 | 2,640 | 2,663 | 28,100 |
2010/09/13 | 2,645 | 2,665 | 2,635 | 2,643 | 22,700 |
2010/09/10 | 2,615 | 2,709 | 2,615 | 2,624 | 92,900 |
2010/09/09 | 2,600 | 2,681 | 2,600 | 2,665 | 50,600 |
2010/09/08 | 2,657 | 2,657 | 2,593 | 2,614 | 53,300 |
2010/09/07 | 2,649 | 2,719 | 2,649 | 2,698 | 61,800 |
2010/09/06 | 2,600 | 2,657 | 2,588 | 2,649 | 26,700 |
2010/09/03 | 2,603 | 2,627 | 2,551 | 2,590 | 25,200 |
2010/09/02 | 2,623 | 2,623 | 2,572 | 2,603 | 34,200 |
2010/09/01 | 2,553 | 2,579 | 2,520 | 2,579 | 63,800 |
2010/08/31 | 2,607 | 2,609 | 2,547 | 2,559 | 45,500 |
2010/08/30 | 2,636 | 2,711 | 2,631 | 2,657 | 78,700 |
2010/08/27 | 2,512 | 2,589 | 2,512 | 2,588 | 37,300 |
2010/08/26 | 2,522 | 2,541 | 2,508 | 2,541 | 31,500 |
2010/08/25 | 2,543 | 2,546 | 2,522 | 2,537 | 25,600 |
2010/08/24 | 2,523 | 2,591 | 2,517 | 2,542 | 31,000 |
2010/08/23 | 2,558 | 2,577 | 2,505 | 2,540 | 41,700 |
2010/08/20 | 2,604 | 2,611 | 2,555 | 2,557 | 31,300 |
2010/08/19 | 2,618 | 2,636 | 2,599 | 2,614 | 34,400 |
2010/08/18 | 2,569 | 2,633 | 2,540 | 2,614 | 77,600 |
2010/08/17 | 2,489 | 2,559 | 2,489 | 2,540 | 45,500 |
2010/08/16 | 2,470 | 2,525 | 2,470 | 2,522 | 26,600 |
2010/08/13 | 2,467 | 2,506 | 2,455 | 2,503 | 31,700 |
2010/08/12 | 2,474 | 2,484 | 2,455 | 2,462 | 59,400 |
2010/08/11 | 2,530 | 2,544 | 2,490 | 2,492 | 37,200 |
2010/08/10 | 2,590 | 2,590 | 2,535 | 2,542 | 72,500 |
2010/08/09 | 2,445 | 2,605 | 2,445 | 2,597 | 164,900 |
2010/08/06 | 2,416 | 2,454 | 2,416 | 2,444 | 21,000 |
2010/08/05 | 2,431 | 2,448 | 2,401 | 2,436 | 30,400 |
2010/08/04 | 2,450 | 2,452 | 2,407 | 2,417 | 35,000 |
2010/08/03 | 2,490 | 2,508 | 2,466 | 2,474 | 37,700 |
2010/08/02 | 2,432 | 2,481 | 2,420 | 2,453 | 45,000 |
2010/07/30 | 2,486 | 2,487 | 2,418 | 2,437 | 81,400 |
2010/07/29 | 2,513 | 2,525 | 2,482 | 2,484 | 55,900 |
2010/07/28 | 2,489 | 2,515 | 2,468 | 2,513 | 38,900 |
2010/07/27 | 2,451 | 2,493 | 2,445 | 2,463 | 26,100 |
2010/07/26 | 2,476 | 2,488 | 2,440 | 2,461 | 24,100 |
2010/07/23 | 2,469 | 2,500 | 2,448 | 2,456 | 61,600 |
2010/07/22 | 2,436 | 2,463 | 2,422 | 2,432 | 65,400 |
2010/07/21 | 2,445 | 2,452 | 2,408 | 2,435 | 69,600 |
2010/07/20 | 2,374 | 2,451 | 2,374 | 2,407 | 47,800 |
2010/07/16 | 2,425 | 2,441 | 2,407 | 2,424 | 35,500 |
2010/07/15 | 2,481 | 2,488 | 2,440 | 2,440 | 45,600 |
2010/07/14 | 2,562 | 2,562 | 2,500 | 2,504 | 42,100 |
2010/07/13 | 2,579 | 2,605 | 2,516 | 2,519 | 87,400 |
2010/07/12 | 2,588 | 2,588 | 2,544 | 2,550 | 34,700 |
2010/07/09 | 2,635 | 2,635 | 2,597 | 2,603 | 62,400 |
2010/07/08 | 2,609 | 2,646 | 2,602 | 2,639 | 41,800 |
2010/07/07 | 2,590 | 2,590 | 2,555 | 2,573 | 33,600 |
2010/07/06 | 2,531 | 2,648 | 2,512 | 2,579 | 37,500 |
2010/07/05 | 2,511 | 2,540 | 2,506 | 2,531 | 22,700 |
2010/07/02 | 2,540 | 2,540 | 2,517 | 2,527 | 51,900 |
2010/07/01 | 2,552 | 2,552 | 2,509 | 2,518 | 75,700 |
2010/06/30 | 2,551 | 2,566 | 2,521 | 2,558 | 78,600 |
2010/06/29 | 2,579 | 2,579 | 2,533 | 2,553 | 75,000 |
2010/06/28 | 2,535 | 2,582 | 2,518 | 2,579 | 65,800 |
2010/06/25 | 2,462 | 2,550 | 2,413 | 2,539 | 89,800 |
2010/06/24 | 2,506 | 2,552 | 2,480 | 2,512 | 56,900 |
2010/06/23 | 2,470 | 2,523 | 2,460 | 2,498 | 49,100 |
2010/06/22 | 2,469 | 2,501 | 2,461 | 2,501 | 42,600 |
2010/06/21 | 2,445 | 2,477 | 2,445 | 2,465 | 56,100 |
2010/06/18 | 2,430 | 2,445 | 2,406 | 2,437 | 47,100 |
2010/06/17 | 2,410 | 2,429 | 2,400 | 2,425 | 30,300 |
2010/06/16 | 2,425 | 2,435 | 2,410 | 2,426 | 55,300 |
2010/06/15 | 2,392 | 2,458 | 2,376 | 2,421 | 43,300 |
2010/06/14 | 2,445 | 2,445 | 2,416 | 2,418 | 25,200 |
2010/06/11 | 2,465 | 2,465 | 2,410 | 2,410 | 106,800 |
2010/06/10 | 2,404 | 2,430 | 2,398 | 2,415 | 34,000 |
2010/06/09 | 2,374 | 2,409 | 2,371 | 2,406 | 42,200 |
2010/06/08 | 2,340 | 2,383 | 2,334 | 2,374 | 54,900 |
2010/06/07 | 2,410 | 2,428 | 2,375 | 2,390 | 40,900 |
2010/06/04 | 2,437 | 2,475 | 2,427 | 2,461 | 54,900 |
2010/06/03 | 2,449 | 2,460 | 2,424 | 2,456 | 24,600 |
2010/06/02 | 2,420 | 2,455 | 2,412 | 2,420 | 37,100 |
2010/06/01 | 2,455 | 2,479 | 2,437 | 2,455 | 36,600 |
2010/05/31 | 2,438 | 2,468 | 2,430 | 2,455 | 42,800 |
2010/05/28 | 2,489 | 2,489 | 2,427 | 2,438 | 80,500 |
2010/05/27 | 2,430 | 2,468 | 2,418 | 2,447 | 66,800 |
2010/05/26 | 2,474 | 2,487 | 2,445 | 2,465 | 105,900 |
2010/05/25 | 2,480 | 2,510 | 2,455 | 2,508 | 67,400 |
2010/05/24 | 2,511 | 2,517 | 2,490 | 2,502 | 93,300 |
2010/05/21 | 2,500 | 2,514 | 2,471 | 2,493 | 78,600 |
2010/05/20 | 2,531 | 2,561 | 2,524 | 2,549 | 58,800 |
2010/05/19 | 2,550 | 2,557 | 2,527 | 2,547 | 76,300 |
2010/05/18 | 2,604 | 2,620 | 2,561 | 2,588 | 80,400 |
2010/05/17 | 2,550 | 2,597 | 2,536 | 2,593 | 108,700 |
2010/05/14 | 2,610 | 2,624 | 2,539 | 2,591 | 170,400 |
2010/05/13 | 2,685 | 2,691 | 2,625 | 2,670 | 100,000 |
2010/05/12 | 2,714 | 2,714 | 2,667 | 2,680 | 53,800 |
2010/05/11 | 2,745 | 2,756 | 2,662 | 2,689 | 83,700 |
2010/05/10 | 2,685 | 2,746 | 2,645 | 2,734 | 90,200 |
2010/05/07 | 2,738 | 2,738 | 2,658 | 2,686 | 102,100 |
2010/05/06 | 2,790 | 2,807 | 2,757 | 2,786 | 122,600 |
2010/04/30 | 2,781 | 2,817 | 2,768 | 2,796 | 154,600 |
2010/04/28 | 2,740 | 2,748 | 2,720 | 2,731 | 69,600 |
2010/04/27 | 2,824 | 2,824 | 2,785 | 2,790 | 43,900 |
2010/04/26 | 2,815 | 2,830 | 2,810 | 2,824 | 77,900 |
2010/04/23 | 2,763 | 2,804 | 2,745 | 2,790 | 82,300 |
2010/04/22 | 2,824 | 2,824 | 2,724 | 2,782 | 59,900 |
2010/04/21 | 2,789 | 2,823 | 2,772 | 2,823 | 65,900 |
2010/04/20 | 2,754 | 2,793 | 2,744 | 2,770 | 58,900 |
2010/04/19 | 2,770 | 2,790 | 2,750 | 2,751 | 57,200 |
2010/04/16 | 2,790 | 2,828 | 2,785 | 2,797 | 69,200 |
2010/04/15 | 2,788 | 2,830 | 2,767 | 2,825 | 54,200 |
2010/04/14 | 2,800 | 2,822 | 2,749 | 2,776 | 69,500 |
2010/04/13 | 2,799 | 2,799 | 2,746 | 2,767 | 67,800 |
2010/04/12 | 2,760 | 2,799 | 2,757 | 2,776 | 84,600 |
2010/04/09 | 2,725 | 2,745 | 2,717 | 2,730 | 70,400 |
2010/04/08 | 2,710 | 2,739 | 2,704 | 2,725 | 77,700 |
2010/04/07 | 2,670 | 2,727 | 2,660 | 2,715 | 66,900 |
2010/04/06 | 2,660 | 2,663 | 2,626 | 2,660 | 43,800 |
2010/04/05 | 2,650 | 2,666 | 2,632 | 2,660 | 54,200 |
2010/04/02 | 2,705 | 2,705 | 2,658 | 2,677 | 57,700 |
2010/04/01 | 2,700 | 2,700 | 2,629 | 2,686 | 61,800 |
2010/03/31 | 2,645 | 2,707 | 2,633 | 2,684 | 86,200 |
2010/03/30 | 2,621 | 2,661 | 2,608 | 2,657 | 73,200 |
2010/03/29 | 2,580 | 2,629 | 2,578 | 2,611 | 48,200 |
2010/03/26 | 2,557 | 2,620 | 2,550 | 2,620 | 71,100 |
2010/03/25 | 2,580 | 2,587 | 2,548 | 2,559 | 58,200 |
2010/03/24 | 2,543 | 2,577 | 2,543 | 2,576 | 54,400 |
2010/03/23 | 2,577 | 2,577 | 2,539 | 2,547 | 73,500 |
2010/03/19 | 2,524 | 2,547 | 2,505 | 2,547 | 50,500 |
2010/03/18 | 2,515 | 2,525 | 2,502 | 2,502 | 69,300 |
2010/03/17 | 2,517 | 2,544 | 2,517 | 2,539 | 71,600 |
2010/03/16 | 2,490 | 2,522 | 2,490 | 2,511 | 75,500 |
2010/03/15 | 2,490 | 2,517 | 2,488 | 2,517 | 59,800 |
2010/03/12 | 2,492 | 2,507 | 2,474 | 2,500 | 82,400 |
2010/03/11 | 2,482 | 2,514 | 2,464 | 2,473 | 58,700 |
2010/03/10 | 2,502 | 2,524 | 2,490 | 2,490 | 55,900 |
2010/03/09 | 2,531 | 2,531 | 2,510 | 2,517 | 54,600 |
2010/03/08 | 2,538 | 2,559 | 2,530 | 2,541 | 35,400 |
2010/03/05 | 2,499 | 2,552 | 2,499 | 2,526 | 59,300 |
2010/03/04 | 2,516 | 2,529 | 2,486 | 2,487 | 48,800 |
2010/03/03 | 2,500 | 2,515 | 2,489 | 2,515 | 52,100 |
2010/03/02 | 2,540 | 2,550 | 2,498 | 2,518 | 60,200 |
2010/03/01 | 2,527 | 2,550 | 2,527 | 2,537 | 68,700 |
2010/02/26 | 2,458 | 2,530 | 2,453 | 2,510 | 86,100 |
2010/02/25 | 2,455 | 2,458 | 2,420 | 2,458 | 71,000 |
2010/02/24 | 2,465 | 2,470 | 2,444 | 2,460 | 51,000 |
2010/02/23 | 2,503 | 2,509 | 2,463 | 2,489 | 51,300 |
2010/02/22 | 2,500 | 2,543 | 2,485 | 2,494 | 91,100 |
2010/02/19 | 2,476 | 2,493 | 2,441 | 2,452 | 73,400 |
2010/02/18 | 2,480 | 2,500 | 2,470 | 2,495 | 58,000 |
2010/02/17 | 2,480 | 2,510 | 2,469 | 2,483 | 106,300 |
2010/02/16 | 2,409 | 2,476 | 2,409 | 2,465 | 41,800 |
2010/02/15 | 2,468 | 2,478 | 2,442 | 2,459 | 41,700 |
2010/02/12 | 2,453 | 2,470 | 2,452 | 2,468 | 49,200 |
2010/02/10 | 2,476 | 2,476 | 2,444 | 2,446 | 42,900 |
2010/02/09 | 2,420 | 2,460 | 2,407 | 2,451 | 47,100 |
2010/02/08 | 2,448 | 2,482 | 2,410 | 2,455 | 54,700 |
2010/02/05 | 2,459 | 2,480 | 2,434 | 2,451 | 61,500 |
2010/02/04 | 2,497 | 2,497 | 2,463 | 2,481 | 38,800 |
2010/02/03 | 2,450 | 2,494 | 2,450 | 2,470 | 56,400 |
2010/02/02 | 2,469 | 2,469 | 2,421 | 2,451 | 38,800 |
2010/02/01 | 2,420 | 2,439 | 2,381 | 2,419 | 75,000 |
2010/01/29 | 2,456 | 2,468 | 2,433 | 2,442 | 51,000 |
2010/01/28 | 2,415 | 2,480 | 2,301 | 2,448 | 90,000 |
2010/01/27 | 2,464 | 2,492 | 2,464 | 2,465 | 51,000 |
2010/01/26 | 2,480 | 2,512 | 2,460 | 2,463 | 67,600 |
2010/01/25 | 2,480 | 2,480 | 2,439 | 2,461 | 46,800 |
2010/01/22 | 2,500 | 2,500 | 2,454 | 2,485 | 61,900 |
2010/01/21 | 2,491 | 2,525 | 2,474 | 2,521 | 50,500 |
2010/01/20 | 2,510 | 2,524 | 2,481 | 2,490 | 46,200 |
2010/01/19 | 2,500 | 2,510 | 2,481 | 2,509 | 46,500 |
2010/01/18 | 2,500 | 2,511 | 2,480 | 2,485 | 55,900 |
2010/01/15 | 2,500 | 2,505 | 2,455 | 2,505 | 58,500 |
2010/01/14 | 2,435 | 2,477 | 2,427 | 2,460 | 64,500 |
2010/01/13 | 2,410 | 2,458 | 2,410 | 2,435 | 66,400 |
2010/01/12 | 2,412 | 2,488 | 2,400 | 2,453 | 87,600 |
2010/01/08 | 2,364 | 2,414 | 2,355 | 2,411 | 85,900 |
2010/01/07 | 2,310 | 2,360 | 2,291 | 2,355 | 83,500 |
2010/01/06 | 2,303 | 2,326 | 2,271 | 2,316 | 55,900 |
2010/01/05 | 2,320 | 2,330 | 2,265 | 2,281 | 59,700 |
2010/01/04 | 2,230 | 2,300 | 2,230 | 2,270 | 72,400 |