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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,475 | 3,545 | 3,475 | 3,525 | 37,100 |
| 2013/12/27 | 3,430 | 3,465 | 3,410 | 3,465 | 31,500 |
| 2013/12/26 | 3,375 | 3,425 | 3,350 | 3,405 | 42,700 |
| 2013/12/25 | 3,400 | 3,415 | 3,335 | 3,370 | 53,300 |
| 2013/12/24 | 3,415 | 3,420 | 3,220 | 3,405 | 119,600 |
| 2013/12/20 | 3,385 | 3,420 | 3,365 | 3,420 | 61,300 |
| 2013/12/19 | 3,395 | 3,430 | 3,345 | 3,390 | 68,000 |
| 2013/12/18 | 3,340 | 3,380 | 3,340 | 3,375 | 66,100 |
| 2013/12/17 | 3,320 | 3,370 | 3,310 | 3,350 | 58,700 |
| 2013/12/16 | 3,315 | 3,340 | 3,285 | 3,295 | 60,800 |
| 2013/12/13 | 3,305 | 3,395 | 3,300 | 3,335 | 186,300 |
| 2013/12/12 | 3,400 | 3,400 | 3,350 | 3,375 | 32,600 |
| 2013/12/11 | 3,455 | 3,460 | 3,410 | 3,425 | 43,500 |
| 2013/12/10 | 3,460 | 3,480 | 3,425 | 3,445 | 46,700 |
| 2013/12/09 | 3,455 | 3,490 | 3,435 | 3,455 | 48,700 |
| 2013/12/06 | 3,450 | 3,485 | 3,365 | 3,405 | 62,300 |
| 2013/12/05 | 3,510 | 3,545 | 3,430 | 3,435 | 40,900 |
| 2013/12/04 | 3,560 | 3,580 | 3,510 | 3,510 | 60,800 |
| 2013/12/03 | 3,600 | 3,610 | 3,570 | 3,590 | 42,000 |
| 2013/12/02 | 3,570 | 3,590 | 3,560 | 3,590 | 29,100 |
| 2013/11/29 | 3,570 | 3,590 | 3,560 | 3,560 | 21,300 |
| 2013/11/28 | 3,570 | 3,605 | 3,570 | 3,595 | 19,600 |
| 2013/11/27 | 3,605 | 3,610 | 3,580 | 3,585 | 18,000 |
| 2013/11/26 | 3,595 | 3,650 | 3,595 | 3,615 | 32,300 |
| 2013/11/25 | 3,590 | 3,630 | 3,590 | 3,630 | 26,200 |
| 2013/11/22 | 3,620 | 3,630 | 3,570 | 3,580 | 34,000 |
| 2013/11/21 | 3,595 | 3,640 | 3,555 | 3,595 | 31,400 |
| 2013/11/20 | 3,580 | 3,590 | 3,545 | 3,570 | 20,300 |
| 2013/11/19 | 3,635 | 3,635 | 3,575 | 3,595 | 25,400 |
| 2013/11/18 | 3,655 | 3,690 | 3,620 | 3,635 | 50,300 |
| 2013/11/15 | 3,585 | 3,660 | 3,580 | 3,645 | 81,900 |
| 2013/11/14 | 3,470 | 3,595 | 3,470 | 3,530 | 55,800 |
| 2013/11/13 | 3,510 | 3,550 | 3,450 | 3,475 | 50,600 |
| 2013/11/12 | 3,390 | 3,535 | 3,380 | 3,510 | 74,800 |
| 2013/11/11 | 3,500 | 3,500 | 3,340 | 3,395 | 42,800 |
| 2013/11/08 | 3,315 | 3,395 | 3,315 | 3,365 | 25,000 |
| 2013/11/07 | 3,420 | 3,420 | 3,340 | 3,370 | 24,600 |
| 2013/11/06 | 3,310 | 3,450 | 3,310 | 3,420 | 32,200 |
| 2013/11/05 | 3,400 | 3,405 | 3,305 | 3,315 | 41,600 |
| 2013/11/01 | 3,445 | 3,445 | 3,355 | 3,375 | 30,700 |
| 2013/10/31 | 3,470 | 3,485 | 3,420 | 3,440 | 44,400 |
| 2013/10/30 | 3,440 | 3,460 | 3,405 | 3,450 | 33,200 |
| 2013/10/29 | 3,395 | 3,415 | 3,360 | 3,385 | 55,700 |
| 2013/10/28 | 3,425 | 3,465 | 3,400 | 3,455 | 27,900 |
| 2013/10/25 | 3,490 | 3,490 | 3,390 | 3,405 | 43,000 |
| 2013/10/24 | 3,430 | 3,495 | 3,400 | 3,485 | 31,400 |
| 2013/10/23 | 3,530 | 3,550 | 3,430 | 3,430 | 26,100 |
| 2013/10/22 | 3,505 | 3,530 | 3,480 | 3,530 | 21,500 |
| 2013/10/21 | 3,485 | 3,505 | 3,460 | 3,500 | 20,800 |
| 2013/10/18 | 3,530 | 3,530 | 3,450 | 3,480 | 29,800 |
| 2013/10/17 | 3,535 | 3,540 | 3,480 | 3,520 | 24,400 |
| 2013/10/16 | 3,480 | 3,525 | 3,430 | 3,515 | 34,400 |
| 2013/10/15 | 3,565 | 3,565 | 3,460 | 3,460 | 27,300 |
| 2013/10/11 | 3,485 | 3,555 | 3,465 | 3,515 | 53,400 |
| 2013/10/10 | 3,435 | 3,445 | 3,375 | 3,425 | 29,600 |
| 2013/10/09 | 3,315 | 3,445 | 3,285 | 3,435 | 63,600 |
| 2013/10/08 | 3,355 | 3,375 | 3,305 | 3,315 | 45,600 |
| 2013/10/07 | 3,465 | 3,500 | 3,380 | 3,385 | 29,100 |
| 2013/10/04 | 3,455 | 3,480 | 3,405 | 3,465 | 39,900 |
| 2013/10/03 | 3,530 | 3,570 | 3,485 | 3,485 | 34,000 |
| 2013/10/02 | 3,635 | 3,650 | 3,510 | 3,540 | 41,700 |
| 2013/10/01 | 3,585 | 3,630 | 3,550 | 3,625 | 29,600 |
| 2013/09/30 | 3,585 | 3,620 | 3,545 | 3,585 | 43,900 |
| 2013/09/27 | 3,725 | 3,725 | 3,675 | 3,690 | 24,500 |
| 2013/09/26 | 3,700 | 3,700 | 3,600 | 3,690 | 39,900 |
| 2013/09/25 | 3,660 | 3,730 | 3,610 | 3,725 | 60,100 |
| 2013/09/24 | 3,645 | 3,650 | 3,595 | 3,635 | 32,900 |
| 2013/09/20 | 3,600 | 3,700 | 3,585 | 3,685 | 84,800 |
| 2013/09/19 | 3,590 | 3,640 | 3,545 | 3,630 | 50,900 |
| 2013/09/18 | 3,535 | 3,585 | 3,500 | 3,535 | 54,500 |
| 2013/09/17 | 3,480 | 3,540 | 3,470 | 3,530 | 68,500 |
| 2013/09/13 | 3,445 | 3,520 | 3,445 | 3,480 | 100,900 |
| 2013/09/12 | 3,550 | 3,565 | 3,475 | 3,495 | 73,300 |
| 2013/09/11 | 3,660 | 3,660 | 3,575 | 3,585 | 39,500 |
| 2013/09/10 | 3,510 | 3,650 | 3,495 | 3,630 | 65,300 |
| 2013/09/09 | 3,465 | 3,475 | 3,425 | 3,475 | 28,900 |
| 2013/09/06 | 3,430 | 3,430 | 3,330 | 3,350 | 25,000 |
| 2013/09/05 | 3,410 | 3,420 | 3,345 | 3,365 | 36,900 |
| 2013/09/04 | 3,410 | 3,410 | 3,370 | 3,390 | 49,800 |
| 2013/09/03 | 3,415 | 3,500 | 3,400 | 3,480 | 48,800 |
| 2013/09/02 | 3,270 | 3,390 | 3,260 | 3,390 | 49,700 |
| 2013/08/30 | 3,395 | 3,400 | 3,250 | 3,250 | 84,700 |
| 2013/08/29 | 3,400 | 3,405 | 3,365 | 3,390 | 33,000 |
| 2013/08/28 | 3,400 | 3,415 | 3,310 | 3,400 | 37,600 |
| 2013/08/27 | 3,500 | 3,510 | 3,460 | 3,475 | 31,800 |
| 2013/08/26 | 3,490 | 3,530 | 3,490 | 3,500 | 28,200 |
| 2013/08/23 | 3,530 | 3,580 | 3,475 | 3,545 | 39,900 |
| 2013/08/22 | 3,470 | 3,525 | 3,455 | 3,480 | 43,500 |
| 2013/08/21 | 3,435 | 3,485 | 3,420 | 3,465 | 54,000 |
| 2013/08/20 | 3,460 | 3,505 | 3,435 | 3,435 | 42,700 |
| 2013/08/19 | 3,500 | 3,535 | 3,470 | 3,485 | 66,200 |
| 2013/08/16 | 3,535 | 3,550 | 3,490 | 3,525 | 25,400 |
| 2013/08/15 | 3,590 | 3,620 | 3,525 | 3,535 | 33,300 |
| 2013/08/14 | 3,545 | 3,595 | 3,510 | 3,590 | 36,400 |
| 2013/08/13 | 3,490 | 3,540 | 3,475 | 3,540 | 30,800 |
| 2013/08/12 | 3,455 | 3,515 | 3,405 | 3,460 | 36,900 |
| 2013/08/09 | 3,460 | 3,495 | 3,450 | 3,480 | 58,200 |
| 2013/08/08 | 3,455 | 3,550 | 3,455 | 3,480 | 52,100 |
| 2013/08/07 | 3,490 | 3,545 | 3,485 | 3,485 | 59,800 |
| 2013/08/06 | 3,490 | 3,580 | 3,470 | 3,580 | 85,000 |
| 2013/08/05 | 3,610 | 3,610 | 3,540 | 3,555 | 51,300 |
| 2013/08/02 | 3,655 | 3,670 | 3,555 | 3,665 | 63,300 |
| 2013/08/01 | 3,485 | 3,590 | 3,415 | 3,585 | 35,300 |
| 2013/07/31 | 3,465 | 3,510 | 3,440 | 3,485 | 60,900 |
| 2013/07/30 | 3,370 | 3,515 | 3,370 | 3,510 | 55,400 |
| 2013/07/29 | 3,505 | 3,505 | 3,405 | 3,405 | 89,900 |
| 2013/07/26 | 3,595 | 3,625 | 3,535 | 3,570 | 65,100 |
| 2013/07/25 | 3,755 | 3,760 | 3,685 | 3,690 | 54,400 |
| 2013/07/24 | 3,770 | 3,790 | 3,745 | 3,760 | 44,000 |
| 2013/07/23 | 3,750 | 3,820 | 3,710 | 3,805 | 62,100 |
| 2013/07/22 | 3,760 | 3,785 | 3,700 | 3,780 | 75,400 |
| 2013/07/19 | 3,760 | 3,780 | 3,670 | 3,705 | 127,900 |
| 2013/07/18 | 3,620 | 3,740 | 3,565 | 3,735 | 77,700 |
| 2013/07/17 | 3,560 | 3,615 | 3,540 | 3,610 | 61,400 |
| 2013/07/16 | 3,580 | 3,595 | 3,545 | 3,565 | 65,400 |
| 2013/07/12 | 3,590 | 3,595 | 3,555 | 3,570 | 57,400 |
| 2013/07/11 | 3,585 | 3,605 | 3,530 | 3,585 | 55,600 |
| 2013/07/10 | 3,580 | 3,610 | 3,560 | 3,580 | 66,400 |
| 2013/07/09 | 3,540 | 3,580 | 3,515 | 3,575 | 70,000 |
| 2013/07/08 | 3,530 | 3,540 | 3,495 | 3,505 | 95,100 |
| 2013/07/05 | 3,480 | 3,530 | 3,455 | 3,485 | 69,600 |
| 2013/07/04 | 3,400 | 3,445 | 3,330 | 3,410 | 77,100 |
| 2013/07/03 | 3,310 | 3,395 | 3,280 | 3,375 | 85,700 |
| 2013/07/02 | 3,290 | 3,305 | 3,230 | 3,305 | 93,200 |
| 2013/07/01 | 3,275 | 3,290 | 3,065 | 3,285 | 100,900 |
| 2013/06/28 | 3,115 | 3,285 | 3,105 | 3,270 | 129,400 |
| 2013/06/27 | 3,030 | 3,100 | 3,020 | 3,095 | 73,900 |
| 2013/06/26 | 3,110 | 3,115 | 3,005 | 3,005 | 61,500 |
| 2013/06/25 | 3,100 | 3,140 | 3,035 | 3,090 | 125,400 |
| 2013/06/24 | 3,140 | 3,215 | 3,045 | 3,095 | 108,800 |
| 2013/06/21 | 2,945 | 3,105 | 2,930 | 3,090 | 134,700 |
| 2013/06/20 | 3,050 | 3,115 | 2,985 | 2,995 | 137,700 |
| 2013/06/19 | 3,020 | 3,055 | 2,965 | 3,035 | 87,600 |
| 2013/06/18 | 2,976 | 2,977 | 2,893 | 2,918 | 139,600 |
| 2013/06/17 | 2,808 | 2,952 | 2,805 | 2,945 | 108,200 |
| 2013/06/14 | 2,902 | 2,935 | 2,805 | 2,809 | 143,000 |
| 2013/06/13 | 2,900 | 2,918 | 2,838 | 2,851 | 66,500 |
| 2013/06/12 | 2,890 | 2,967 | 2,882 | 2,939 | 72,700 |
| 2013/06/11 | 3,010 | 3,060 | 2,936 | 2,965 | 112,300 |
| 2013/06/10 | 3,025 | 3,080 | 2,998 | 3,030 | 79,800 |
| 2013/06/07 | 2,935 | 3,045 | 2,875 | 2,975 | 97,300 |
| 2013/06/06 | 3,005 | 3,130 | 2,943 | 2,984 | 163,700 |
| 2013/06/05 | 3,135 | 3,215 | 3,080 | 3,080 | 131,900 |
| 2013/06/04 | 3,075 | 3,200 | 3,000 | 3,175 | 132,900 |
| 2013/06/03 | 3,190 | 3,195 | 3,065 | 3,080 | 105,100 |
| 2013/05/31 | 3,175 | 3,300 | 3,170 | 3,220 | 120,700 |
| 2013/05/30 | 3,260 | 3,280 | 3,090 | 3,125 | 121,800 |
| 2013/05/29 | 3,320 | 3,350 | 3,250 | 3,275 | 109,600 |
| 2013/05/28 | 3,200 | 3,315 | 3,195 | 3,255 | 109,200 |
| 2013/05/27 | 3,325 | 3,395 | 3,255 | 3,255 | 123,300 |
| 2013/05/24 | 3,315 | 3,420 | 3,280 | 3,355 | 189,000 |
| 2013/05/23 | 3,605 | 3,625 | 3,205 | 3,245 | 240,600 |
| 2013/05/22 | 3,600 | 3,670 | 3,590 | 3,640 | 108,400 |
| 2013/05/21 | 3,710 | 3,710 | 3,600 | 3,610 | 137,900 |
| 2013/05/20 | 3,800 | 3,805 | 3,700 | 3,715 | 118,400 |
| 2013/05/17 | 3,750 | 3,820 | 3,700 | 3,740 | 157,300 |
| 2013/05/16 | 3,850 | 3,905 | 3,750 | 3,790 | 153,300 |
| 2013/05/15 | 3,900 | 3,950 | 3,890 | 3,915 | 114,700 |
| 2013/05/14 | 3,910 | 3,930 | 3,820 | 3,860 | 171,500 |
| 2013/05/13 | 4,010 | 4,010 | 3,900 | 3,925 | 195,100 |
| 2013/05/10 | 4,055 | 4,110 | 4,025 | 4,055 | 81,400 |
| 2013/05/09 | 4,140 | 4,155 | 3,955 | 3,985 | 99,400 |
| 2013/05/08 | 4,165 | 4,210 | 4,120 | 4,135 | 86,800 |
| 2013/05/07 | 4,170 | 4,230 | 4,155 | 4,190 | 113,900 |
| 2013/05/02 | 4,125 | 4,150 | 4,085 | 4,100 | 54,500 |
| 2013/05/01 | 4,110 | 4,150 | 4,025 | 4,120 | 82,300 |
| 2013/04/30 | 4,135 | 4,185 | 4,130 | 4,140 | 78,700 |
| 2013/04/26 | 4,175 | 4,175 | 4,090 | 4,100 | 83,000 |
| 2013/04/25 | 4,125 | 4,185 | 4,110 | 4,175 | 123,600 |
| 2013/04/24 | 4,150 | 4,160 | 4,040 | 4,100 | 104,000 |
| 2013/04/23 | 4,100 | 4,160 | 4,065 | 4,120 | 149,900 |
| 2013/04/22 | 3,990 | 4,125 | 3,955 | 4,115 | 173,600 |
| 2013/04/19 | 3,950 | 3,970 | 3,865 | 3,920 | 110,600 |
| 2013/04/18 | 4,000 | 4,015 | 3,910 | 3,950 | 115,900 |
| 2013/04/17 | 3,965 | 4,025 | 3,920 | 4,010 | 126,600 |
| 2013/04/16 | 3,990 | 4,055 | 3,885 | 3,895 | 261,100 |
| 2013/04/15 | 4,160 | 4,210 | 3,995 | 4,050 | 188,500 |
| 2013/04/12 | 4,300 | 4,345 | 4,210 | 4,230 | 127,700 |
| 2013/04/11 | 4,360 | 4,475 | 4,275 | 4,345 | 119,200 |
| 2013/04/10 | 4,520 | 4,560 | 4,250 | 4,305 | 283,400 |
| 2013/04/09 | 4,660 | 4,750 | 4,475 | 4,510 | 218,600 |
| 2013/04/08 | 4,500 | 4,655 | 4,435 | 4,635 | 280,300 |
| 2013/04/05 | 4,405 | 4,460 | 4,225 | 4,360 | 280,200 |
| 2013/04/04 | 3,625 | 3,855 | 3,540 | 3,845 | 152,300 |
| 2013/04/03 | 3,500 | 3,635 | 3,490 | 3,620 | 83,900 |
| 2013/04/02 | 3,480 | 3,560 | 3,370 | 3,530 | 178,000 |
| 2013/04/01 | 3,685 | 3,685 | 3,490 | 3,495 | 122,200 |
| 2013/03/29 | 3,730 | 3,730 | 3,655 | 3,690 | 82,000 |
| 2013/03/28 | 3,700 | 3,720 | 3,650 | 3,710 | 54,100 |
| 2013/03/27 | 3,710 | 3,745 | 3,650 | 3,710 | 68,300 |
| 2013/03/26 | 3,690 | 3,785 | 3,685 | 3,775 | 79,300 |
| 2013/03/25 | 3,750 | 3,785 | 3,690 | 3,720 | 87,300 |
| 2013/03/22 | 3,680 | 3,780 | 3,660 | 3,725 | 111,900 |
| 2013/03/21 | 3,645 | 3,720 | 3,630 | 3,680 | 99,700 |
| 2013/03/19 | 3,595 | 3,650 | 3,585 | 3,630 | 67,100 |
| 2013/03/18 | 3,555 | 3,595 | 3,500 | 3,555 | 82,000 |
| 2013/03/15 | 3,635 | 3,680 | 3,580 | 3,595 | 151,900 |
| 2013/03/14 | 3,640 | 3,645 | 3,575 | 3,610 | 61,500 |
| 2013/03/13 | 3,620 | 3,725 | 3,620 | 3,640 | 78,000 |
| 2013/03/12 | 3,605 | 3,795 | 3,590 | 3,660 | 170,800 |
| 2013/03/11 | 3,500 | 3,630 | 3,495 | 3,625 | 97,400 |
| 2013/03/08 | 3,485 | 3,500 | 3,450 | 3,460 | 138,800 |
| 2013/03/07 | 3,490 | 3,500 | 3,455 | 3,485 | 67,100 |
| 2013/03/06 | 3,470 | 3,485 | 3,430 | 3,480 | 70,500 |
| 2013/03/05 | 3,405 | 3,515 | 3,385 | 3,390 | 85,400 |
| 2013/03/04 | 3,435 | 3,490 | 3,370 | 3,395 | 78,700 |
| 2013/03/01 | 3,250 | 3,380 | 3,240 | 3,365 | 89,200 |
| 2013/02/28 | 3,185 | 3,290 | 3,180 | 3,275 | 59,400 |
| 2013/02/27 | 3,235 | 3,250 | 3,190 | 3,190 | 73,200 |
| 2013/02/26 | 3,235 | 3,295 | 3,230 | 3,250 | 98,300 |
| 2013/02/25 | 3,260 | 3,345 | 3,260 | 3,310 | 88,200 |
| 2013/02/22 | 3,210 | 3,245 | 3,135 | 3,215 | 87,700 |
| 2013/02/21 | 3,240 | 3,300 | 3,215 | 3,240 | 70,700 |
| 2013/02/20 | 3,210 | 3,265 | 3,205 | 3,245 | 60,500 |
| 2013/02/19 | 3,165 | 3,210 | 3,160 | 3,165 | 76,100 |
| 2013/02/18 | 3,060 | 3,240 | 3,055 | 3,190 | 114,100 |
| 2013/02/15 | 3,060 | 3,060 | 2,959 | 3,000 | 84,100 |
| 2013/02/14 | 3,095 | 3,100 | 3,025 | 3,055 | 64,900 |
| 2013/02/13 | 3,145 | 3,155 | 3,065 | 3,085 | 57,000 |
| 2013/02/12 | 3,105 | 3,230 | 3,085 | 3,140 | 101,100 |
| 2013/02/08 | 3,100 | 3,100 | 3,025 | 3,055 | 59,500 |
| 2013/02/07 | 3,130 | 3,180 | 3,090 | 3,105 | 60,200 |
| 2013/02/06 | 3,130 | 3,155 | 3,085 | 3,100 | 60,100 |
| 2013/02/05 | 3,090 | 3,135 | 3,070 | 3,070 | 62,800 |
| 2013/02/04 | 3,165 | 3,185 | 3,130 | 3,140 | 78,400 |
| 2013/02/01 | 3,155 | 3,170 | 3,135 | 3,155 | 83,400 |
| 2013/01/31 | 3,155 | 3,180 | 3,085 | 3,130 | 61,000 |
| 2013/01/30 | 3,170 | 3,170 | 3,120 | 3,160 | 39,100 |
| 2013/01/29 | 3,090 | 3,175 | 3,090 | 3,145 | 48,400 |
| 2013/01/28 | 3,155 | 3,160 | 3,115 | 3,115 | 35,200 |
| 2013/01/25 | 3,095 | 3,140 | 3,075 | 3,125 | 54,300 |
| 2013/01/24 | 3,020 | 3,080 | 3,000 | 3,075 | 53,100 |
| 2013/01/23 | 3,030 | 3,090 | 3,025 | 3,055 | 49,000 |
| 2013/01/22 | 3,095 | 3,160 | 3,015 | 3,065 | 84,400 |
| 2013/01/21 | 3,105 | 3,105 | 3,050 | 3,080 | 53,400 |
| 2013/01/18 | 3,065 | 3,165 | 3,055 | 3,120 | 133,900 |
| 2013/01/17 | 2,979 | 3,020 | 2,934 | 3,005 | 75,500 |
| 2013/01/16 | 2,942 | 2,984 | 2,922 | 2,956 | 68,600 |
| 2013/01/15 | 2,989 | 2,989 | 2,934 | 2,960 | 35,300 |
| 2013/01/11 | 2,997 | 3,040 | 2,939 | 2,945 | 60,200 |
| 2013/01/10 | 2,918 | 2,994 | 2,876 | 2,958 | 118,900 |
| 2013/01/09 | 2,798 | 2,936 | 2,796 | 2,924 | 115,600 |
| 2013/01/08 | 2,827 | 2,876 | 2,795 | 2,813 | 52,700 |
| 2013/01/07 | 2,925 | 2,936 | 2,827 | 2,839 | 49,500 |
| 2013/01/04 | 2,860 | 2,911 | 2,823 | 2,882 | 90,600 |