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 |
---|---|---|---|---|---|
2011/12/30 | 2,553 | 2,574 | 2,544 | 2,561 | 34,200 |
2011/12/29 | 2,508 | 2,552 | 2,502 | 2,552 | 41,600 |
2011/12/28 | 2,517 | 2,538 | 2,466 | 2,496 | 34,800 |
2011/12/27 | 2,522 | 2,542 | 2,519 | 2,527 | 27,500 |
2011/12/26 | 2,551 | 2,569 | 2,506 | 2,522 | 15,500 |
2011/12/22 | 2,569 | 2,569 | 2,544 | 2,560 | 27,600 |
2011/12/21 | 2,538 | 2,562 | 2,527 | 2,561 | 35,200 |
2011/12/20 | 2,554 | 2,554 | 2,527 | 2,529 | 29,800 |
2011/12/19 | 2,528 | 2,550 | 2,475 | 2,543 | 28,600 |
2011/12/16 | 2,539 | 2,574 | 2,529 | 2,531 | 25,500 |
2011/12/15 | 2,576 | 2,576 | 2,541 | 2,545 | 27,200 |
2011/12/14 | 2,572 | 2,590 | 2,572 | 2,576 | 12,800 |
2011/12/13 | 2,589 | 2,610 | 2,576 | 2,587 | 24,900 |
2011/12/12 | 2,668 | 2,677 | 2,621 | 2,624 | 41,200 |
2011/12/09 | 2,559 | 2,650 | 2,559 | 2,619 | 76,100 |
2011/12/08 | 2,569 | 2,611 | 2,561 | 2,609 | 26,700 |
2011/12/07 | 2,542 | 2,595 | 2,533 | 2,585 | 50,700 |
2011/12/06 | 2,566 | 2,593 | 2,530 | 2,536 | 33,300 |
2011/12/05 | 2,525 | 2,587 | 2,521 | 2,582 | 39,300 |
2011/12/02 | 2,540 | 2,540 | 2,502 | 2,516 | 33,600 |
2011/12/01 | 2,600 | 2,600 | 2,515 | 2,534 | 46,000 |
2011/11/30 | 2,600 | 2,615 | 2,545 | 2,567 | 60,200 |
2011/11/29 | 2,590 | 2,627 | 2,560 | 2,627 | 40,000 |
2011/11/28 | 2,600 | 2,619 | 2,584 | 2,586 | 18,000 |
2011/11/25 | 2,580 | 2,623 | 2,560 | 2,595 | 38,800 |
2011/11/24 | 2,618 | 2,669 | 2,597 | 2,601 | 31,000 |
2011/11/22 | 2,694 | 2,704 | 2,611 | 2,644 | 72,900 |
2011/11/21 | 2,650 | 2,694 | 2,633 | 2,689 | 34,400 |
2011/11/18 | 2,650 | 2,668 | 2,635 | 2,655 | 34,300 |
2011/11/17 | 2,617 | 2,661 | 2,582 | 2,651 | 27,500 |
2011/11/16 | 2,600 | 2,623 | 2,590 | 2,616 | 15,700 |
2011/11/15 | 2,581 | 2,628 | 2,581 | 2,604 | 25,300 |
2011/11/14 | 2,600 | 2,619 | 2,577 | 2,597 | 23,400 |
2011/11/11 | 2,611 | 2,643 | 2,571 | 2,577 | 41,400 |
2011/11/10 | 2,526 | 2,628 | 2,510 | 2,615 | 58,500 |
2011/11/09 | 2,553 | 2,592 | 2,515 | 2,591 | 37,200 |
2011/11/08 | 2,548 | 2,595 | 2,520 | 2,528 | 24,100 |
2011/11/07 | 2,591 | 2,591 | 2,530 | 2,571 | 48,600 |
2011/11/04 | 2,536 | 2,611 | 2,508 | 2,593 | 61,300 |
2011/11/02 | 2,505 | 2,529 | 2,476 | 2,518 | 41,800 |
2011/11/01 | 2,498 | 2,559 | 2,483 | 2,543 | 33,800 |
2011/10/31 | 2,548 | 2,597 | 2,506 | 2,520 | 44,300 |
2011/10/28 | 2,587 | 2,618 | 2,548 | 2,549 | 40,200 |
2011/10/27 | 2,513 | 2,575 | 2,474 | 2,543 | 59,000 |
2011/10/26 | 2,516 | 2,521 | 2,486 | 2,504 | 40,800 |
2011/10/25 | 2,486 | 2,550 | 2,481 | 2,543 | 67,500 |
2011/10/24 | 2,514 | 2,549 | 2,474 | 2,487 | 40,100 |
2011/10/21 | 2,525 | 2,525 | 2,470 | 2,481 | 37,700 |
2011/10/20 | 2,522 | 2,530 | 2,490 | 2,525 | 36,400 |
2011/10/19 | 2,525 | 2,543 | 2,512 | 2,522 | 39,200 |
2011/10/18 | 2,526 | 2,545 | 2,503 | 2,509 | 22,600 |
2011/10/17 | 2,518 | 2,544 | 2,491 | 2,522 | 32,700 |
2011/10/14 | 2,500 | 2,514 | 2,478 | 2,480 | 38,200 |
2011/10/13 | 2,568 | 2,568 | 2,514 | 2,523 | 34,700 |
2011/10/12 | 2,552 | 2,575 | 2,532 | 2,537 | 28,800 |
2011/10/11 | 2,613 | 2,625 | 2,565 | 2,572 | 35,600 |
2011/10/07 | 2,597 | 2,639 | 2,582 | 2,592 | 18,700 |
2011/10/06 | 2,597 | 2,644 | 2,580 | 2,597 | 23,500 |
2011/10/05 | 2,654 | 2,654 | 2,557 | 2,579 | 50,900 |
2011/10/04 | 2,721 | 2,721 | 2,651 | 2,654 | 48,800 |
2011/10/03 | 2,721 | 2,744 | 2,632 | 2,724 | 62,300 |
2011/09/30 | 2,760 | 2,790 | 2,723 | 2,790 | 83,200 |
2011/09/29 | 2,678 | 2,754 | 2,676 | 2,743 | 68,100 |
2011/09/28 | 2,574 | 2,679 | 2,574 | 2,677 | 97,400 |
2011/09/27 | 2,584 | 2,618 | 2,566 | 2,609 | 65,300 |
2011/09/26 | 2,532 | 2,587 | 2,530 | 2,545 | 64,100 |
2011/09/22 | 2,526 | 2,558 | 2,495 | 2,558 | 47,800 |
2011/09/21 | 2,600 | 2,609 | 2,546 | 2,548 | 37,800 |
2011/09/20 | 2,542 | 2,571 | 2,515 | 2,566 | 53,300 |
2011/09/16 | 2,575 | 2,594 | 2,568 | 2,586 | 36,000 |
2011/09/15 | 2,589 | 2,592 | 2,545 | 2,559 | 43,600 |
2011/09/14 | 2,590 | 2,593 | 2,533 | 2,560 | 52,100 |
2011/09/13 | 2,546 | 2,593 | 2,533 | 2,580 | 50,000 |
2011/09/12 | 2,530 | 2,548 | 2,509 | 2,541 | 46,700 |
2011/09/09 | 2,579 | 2,624 | 2,574 | 2,582 | 60,700 |
2011/09/08 | 2,590 | 2,637 | 2,567 | 2,579 | 66,600 |
2011/09/07 | 2,597 | 2,600 | 2,566 | 2,579 | 34,800 |
2011/09/06 | 2,561 | 2,605 | 2,545 | 2,579 | 57,500 |
2011/09/05 | 2,601 | 2,625 | 2,576 | 2,592 | 31,500 |
2011/09/02 | 2,633 | 2,640 | 2,594 | 2,630 | 54,800 |
2011/09/01 | 2,685 | 2,708 | 2,652 | 2,661 | 49,300 |
2011/08/31 | 2,644 | 2,665 | 2,631 | 2,658 | 40,600 |
2011/08/30 | 2,635 | 2,660 | 2,613 | 2,629 | 45,900 |
2011/08/29 | 2,606 | 2,625 | 2,582 | 2,604 | 32,800 |
2011/08/26 | 2,602 | 2,629 | 2,588 | 2,599 | 32,000 |
2011/08/25 | 2,650 | 2,683 | 2,616 | 2,618 | 73,200 |
2011/08/24 | 2,633 | 2,653 | 2,605 | 2,623 | 51,200 |
2011/08/23 | 2,618 | 2,649 | 2,598 | 2,633 | 63,000 |
2011/08/22 | 2,608 | 2,644 | 2,589 | 2,598 | 62,600 |
2011/08/19 | 2,550 | 2,604 | 2,550 | 2,588 | 41,500 |
2011/08/18 | 2,611 | 2,637 | 2,590 | 2,600 | 44,100 |
2011/08/17 | 2,569 | 2,612 | 2,556 | 2,610 | 49,800 |
2011/08/16 | 2,562 | 2,595 | 2,551 | 2,569 | 31,500 |
2011/08/15 | 2,613 | 2,622 | 2,535 | 2,579 | 37,500 |
2011/08/12 | 2,608 | 2,610 | 2,548 | 2,563 | 66,400 |
2011/08/11 | 2,526 | 2,614 | 2,526 | 2,577 | 49,500 |
2011/08/10 | 2,659 | 2,664 | 2,562 | 2,576 | 88,500 |
2011/08/09 | 2,553 | 2,615 | 2,489 | 2,613 | 80,300 |
2011/08/08 | 2,584 | 2,620 | 2,574 | 2,603 | 61,500 |
2011/08/05 | 2,574 | 2,656 | 2,574 | 2,634 | 41,400 |
2011/08/04 | 2,703 | 2,729 | 2,686 | 2,706 | 31,100 |
2011/08/03 | 2,697 | 2,754 | 2,695 | 2,697 | 43,700 |
2011/08/02 | 2,779 | 2,786 | 2,755 | 2,766 | 27,500 |
2011/08/01 | 2,759 | 2,798 | 2,732 | 2,781 | 41,300 |
2011/07/29 | 2,731 | 2,773 | 2,718 | 2,718 | 38,600 |
2011/07/28 | 2,728 | 2,753 | 2,721 | 2,735 | 46,000 |
2011/07/27 | 2,778 | 2,781 | 2,728 | 2,761 | 46,300 |
2011/07/26 | 2,773 | 2,821 | 2,772 | 2,799 | 39,200 |
2011/07/25 | 2,802 | 2,814 | 2,773 | 2,773 | 33,700 |
2011/07/22 | 2,844 | 2,855 | 2,829 | 2,834 | 51,400 |
2011/07/21 | 2,825 | 2,825 | 2,795 | 2,821 | 33,400 |
2011/07/20 | 2,820 | 2,839 | 2,798 | 2,814 | 40,700 |
2011/07/19 | 2,775 | 2,790 | 2,766 | 2,785 | 32,000 |
2011/07/15 | 2,803 | 2,828 | 2,771 | 2,787 | 43,200 |
2011/07/14 | 2,814 | 2,835 | 2,793 | 2,818 | 45,800 |
2011/07/13 | 2,732 | 2,830 | 2,732 | 2,816 | 70,600 |
2011/07/12 | 2,767 | 2,792 | 2,745 | 2,782 | 42,900 |
2011/07/11 | 2,773 | 2,813 | 2,773 | 2,800 | 32,500 |
2011/07/08 | 2,839 | 2,843 | 2,787 | 2,794 | 68,200 |
2011/07/07 | 2,812 | 2,840 | 2,799 | 2,831 | 61,400 |
2011/07/06 | 2,782 | 2,811 | 2,757 | 2,811 | 43,700 |
2011/07/05 | 2,790 | 2,838 | 2,760 | 2,816 | 37,900 |
2011/07/04 | 2,783 | 2,829 | 2,775 | 2,801 | 72,300 |
2011/07/01 | 2,745 | 2,745 | 2,677 | 2,741 | 67,700 |
2011/06/30 | 2,658 | 2,753 | 2,646 | 2,727 | 124,100 |
2011/06/29 | 2,623 | 2,643 | 2,602 | 2,640 | 69,400 |
2011/06/28 | 2,590 | 2,609 | 2,563 | 2,584 | 36,900 |
2011/06/27 | 2,558 | 2,585 | 2,544 | 2,572 | 42,600 |
2011/06/24 | 2,582 | 2,599 | 2,577 | 2,588 | 38,500 |
2011/06/23 | 2,570 | 2,611 | 2,567 | 2,596 | 28,300 |
2011/06/22 | 2,561 | 2,614 | 2,561 | 2,606 | 44,600 |
2011/06/21 | 2,550 | 2,550 | 2,525 | 2,550 | 47,500 |
2011/06/20 | 2,498 | 2,537 | 2,497 | 2,519 | 38,500 |
2011/06/17 | 2,523 | 2,523 | 2,465 | 2,479 | 49,900 |
2011/06/16 | 2,519 | 2,553 | 2,507 | 2,524 | 35,300 |
2011/06/15 | 2,547 | 2,557 | 2,539 | 2,543 | 23,500 |
2011/06/14 | 2,511 | 2,569 | 2,509 | 2,555 | 40,700 |
2011/06/13 | 2,520 | 2,529 | 2,499 | 2,525 | 42,000 |
2011/06/10 | 2,525 | 2,542 | 2,511 | 2,519 | 79,700 |
2011/06/09 | 2,482 | 2,527 | 2,480 | 2,497 | 96,800 |
2011/06/08 | 2,484 | 2,524 | 2,481 | 2,495 | 48,800 |
2011/06/07 | 2,433 | 2,483 | 2,428 | 2,476 | 54,200 |
2011/06/06 | 2,450 | 2,461 | 2,420 | 2,431 | 57,800 |
2011/06/03 | 2,486 | 2,501 | 2,458 | 2,458 | 50,900 |
2011/06/02 | 2,485 | 2,518 | 2,467 | 2,509 | 71,000 |
2011/06/01 | 2,495 | 2,529 | 2,461 | 2,529 | 82,800 |
2011/05/31 | 2,486 | 2,529 | 2,469 | 2,513 | 66,300 |
2011/05/30 | 2,432 | 2,487 | 2,409 | 2,479 | 84,500 |
2011/05/27 | 2,456 | 2,463 | 2,428 | 2,432 | 66,700 |
2011/05/26 | 2,499 | 2,514 | 2,471 | 2,478 | 73,600 |
2011/05/25 | 2,498 | 2,498 | 2,459 | 2,479 | 44,800 |
2011/05/24 | 2,460 | 2,495 | 2,460 | 2,475 | 41,100 |
2011/05/23 | 2,524 | 2,524 | 2,471 | 2,487 | 43,300 |
2011/05/20 | 2,528 | 2,556 | 2,501 | 2,509 | 46,900 |
2011/05/19 | 2,524 | 2,535 | 2,488 | 2,496 | 68,000 |
2011/05/18 | 2,501 | 2,541 | 2,495 | 2,538 | 46,700 |
2011/05/17 | 2,535 | 2,535 | 2,500 | 2,505 | 34,200 |
2011/05/16 | 2,536 | 2,545 | 2,509 | 2,534 | 67,200 |
2011/05/13 | 2,544 | 2,599 | 2,512 | 2,535 | 115,800 |
2011/05/12 | 2,507 | 2,544 | 2,500 | 2,519 | 27,200 |
2011/05/11 | 2,596 | 2,596 | 2,536 | 2,538 | 39,200 |
2011/05/10 | 2,574 | 2,586 | 2,541 | 2,568 | 37,500 |
2011/05/09 | 2,574 | 2,586 | 2,557 | 2,574 | 29,200 |
2011/05/06 | 2,590 | 2,600 | 2,573 | 2,593 | 38,100 |
2011/05/02 | 2,592 | 2,598 | 2,579 | 2,589 | 31,300 |
2011/04/28 | 2,513 | 2,559 | 2,493 | 2,553 | 57,300 |
2011/04/27 | 2,515 | 2,540 | 2,481 | 2,488 | 93,300 |
2011/04/26 | 2,539 | 2,540 | 2,490 | 2,519 | 67,800 |
2011/04/25 | 2,544 | 2,575 | 2,533 | 2,536 | 44,100 |
2011/04/22 | 2,566 | 2,572 | 2,531 | 2,543 | 58,800 |
2011/04/21 | 2,572 | 2,583 | 2,548 | 2,566 | 75,500 |
2011/04/20 | 2,607 | 2,607 | 2,549 | 2,567 | 140,500 |
2011/04/19 | 2,602 | 2,630 | 2,586 | 2,606 | 57,500 |
2011/04/18 | 2,641 | 2,654 | 2,627 | 2,634 | 58,700 |
2011/04/15 | 2,655 | 2,680 | 2,636 | 2,640 | 62,200 |
2011/04/14 | 2,620 | 2,654 | 2,605 | 2,631 | 51,000 |
2011/04/13 | 2,610 | 2,648 | 2,610 | 2,634 | 46,800 |
2011/04/12 | 2,620 | 2,656 | 2,617 | 2,629 | 45,200 |
2011/04/11 | 2,648 | 2,656 | 2,620 | 2,650 | 45,400 |
2011/04/08 | 2,579 | 2,675 | 2,569 | 2,648 | 83,600 |
2011/04/07 | 2,584 | 2,616 | 2,578 | 2,587 | 57,300 |
2011/04/06 | 2,617 | 2,617 | 2,574 | 2,584 | 50,300 |
2011/04/05 | 2,630 | 2,631 | 2,568 | 2,610 | 85,300 |
2011/04/04 | 2,660 | 2,670 | 2,621 | 2,651 | 43,400 |
2011/04/01 | 2,697 | 2,717 | 2,669 | 2,669 | 57,700 |
2011/03/31 | 2,703 | 2,731 | 2,654 | 2,696 | 72,900 |
2011/03/30 | 2,671 | 2,708 | 2,636 | 2,701 | 88,700 |
2011/03/29 | 2,631 | 2,718 | 2,602 | 2,688 | 118,600 |
2011/03/28 | 2,610 | 2,628 | 2,580 | 2,628 | 57,000 |
2011/03/25 | 2,637 | 2,708 | 2,566 | 2,589 | 97,400 |
2011/03/24 | 2,645 | 2,674 | 2,615 | 2,617 | 57,600 |
2011/03/23 | 2,741 | 2,752 | 2,645 | 2,660 | 103,500 |
2011/03/22 | 2,695 | 2,718 | 2,642 | 2,704 | 88,400 |
2011/03/18 | 2,550 | 2,611 | 2,515 | 2,583 | 105,300 |
2011/03/17 | 2,391 | 2,540 | 2,385 | 2,507 | 128,200 |
2011/03/16 | 2,390 | 2,528 | 2,377 | 2,525 | 192,700 |
2011/03/15 | 2,505 | 2,523 | 2,300 | 2,340 | 203,100 |
2011/03/14 | 2,555 | 2,732 | 2,546 | 2,585 | 194,200 |
2011/03/11 | 2,797 | 2,834 | 2,792 | 2,805 | 178,600 |
2011/03/10 | 2,849 | 2,849 | 2,817 | 2,817 | 91,400 |
2011/03/09 | 2,868 | 2,895 | 2,862 | 2,862 | 103,000 |
2011/03/08 | 2,820 | 2,870 | 2,820 | 2,858 | 115,600 |
2011/03/07 | 2,869 | 2,869 | 2,825 | 2,834 | 109,500 |
2011/03/04 | 2,900 | 2,909 | 2,874 | 2,874 | 146,600 |
2011/03/03 | 2,804 | 2,864 | 2,780 | 2,860 | 157,000 |
2011/03/02 | 2,823 | 2,840 | 2,800 | 2,804 | 122,100 |
2011/03/01 | 2,870 | 2,905 | 2,839 | 2,873 | 189,200 |
2011/02/28 | 2,737 | 2,821 | 2,735 | 2,806 | 84,900 |
2011/02/25 | 2,701 | 2,749 | 2,676 | 2,735 | 224,600 |
2011/02/24 | 2,770 | 2,805 | 2,695 | 2,712 | 279,200 |
2011/02/23 | 2,817 | 2,845 | 2,780 | 2,795 | 203,500 |
2011/02/22 | 2,794 | 2,839 | 2,745 | 2,820 | 311,200 |
2011/02/21 | 2,741 | 2,770 | 2,707 | 2,745 | 159,600 |
2011/02/18 | 2,760 | 2,790 | 2,739 | 2,759 | 158,500 |
2011/02/17 | 2,669 | 2,758 | 2,669 | 2,736 | 187,900 |
2011/02/16 | 2,648 | 2,686 | 2,647 | 2,666 | 154,100 |
2011/02/15 | 2,637 | 2,665 | 2,621 | 2,636 | 91,700 |
2011/02/14 | 2,602 | 2,646 | 2,580 | 2,637 | 86,700 |
2011/02/10 | 2,569 | 2,680 | 2,551 | 2,602 | 201,800 |
2011/02/09 | 2,570 | 2,579 | 2,559 | 2,570 | 70,500 |
2011/02/08 | 2,551 | 2,564 | 2,498 | 2,556 | 130,100 |
2011/02/07 | 2,580 | 2,583 | 2,541 | 2,549 | 81,300 |
2011/02/04 | 2,511 | 2,578 | 2,511 | 2,561 | 216,000 |
2011/02/03 | 2,487 | 2,511 | 2,483 | 2,501 | 121,700 |
2011/02/02 | 2,466 | 2,510 | 2,466 | 2,503 | 155,000 |
2011/02/01 | 2,476 | 2,487 | 2,441 | 2,466 | 153,500 |
2011/01/31 | 2,491 | 2,506 | 2,453 | 2,479 | 185,300 |
2011/01/28 | 2,525 | 2,533 | 2,482 | 2,522 | 275,400 |
2011/01/27 | 2,475 | 2,517 | 2,468 | 2,515 | 234,800 |
2011/01/26 | 2,500 | 2,510 | 2,460 | 2,491 | 802,800 |
2011/01/25 | 2,506 | 2,527 | 2,498 | 2,519 | 141,800 |
2011/01/24 | 2,494 | 2,510 | 2,464 | 2,505 | 181,000 |
2011/01/21 | 2,471 | 2,510 | 2,471 | 2,494 | 298,500 |
2011/01/20 | 2,472 | 2,485 | 2,453 | 2,470 | 150,800 |
2011/01/19 | 2,450 | 2,533 | 2,418 | 2,495 | 771,000 |
2011/01/18 | 2,340 | 2,412 | 2,332 | 2,400 | 649,700 |
2011/01/17 | 2,380 | 2,387 | 2,332 | 2,332 | 299,800 |
2011/01/14 | 2,400 | 2,407 | 2,386 | 2,394 | 185,600 |
2011/01/13 | 2,390 | 2,413 | 2,385 | 2,401 | 212,800 |
2011/01/12 | 2,390 | 2,397 | 2,361 | 2,377 | 328,000 |
2011/01/11 | 2,368 | 2,420 | 2,341 | 2,348 | 727,900 |
2011/01/07 | 2,549 | 2,553 | 2,518 | 2,518 | 47,700 |
2011/01/06 | 2,495 | 2,545 | 2,480 | 2,535 | 95,800 |
2011/01/05 | 2,485 | 2,512 | 2,474 | 2,490 | 48,900 |
2011/01/04 | 2,475 | 2,510 | 2,453 | 2,490 | 72,000 |