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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,430 | 4,485 | 4,395 | 4,445 | 64,700 |
| 2015/12/29 | 4,275 | 4,410 | 4,205 | 4,395 | 90,400 |
| 2015/12/28 | 4,270 | 4,315 | 4,265 | 4,275 | 101,200 |
| 2015/12/25 | 4,290 | 4,310 | 4,230 | 4,250 | 52,800 |
| 2015/12/24 | 4,400 | 4,400 | 4,295 | 4,315 | 62,300 |
| 2015/12/22 | 4,300 | 4,350 | 4,275 | 4,330 | 43,400 |
| 2015/12/21 | 4,310 | 4,350 | 4,235 | 4,315 | 60,200 |
| 2015/12/18 | 4,455 | 4,530 | 4,355 | 4,360 | 93,600 |
| 2015/12/17 | 4,445 | 4,480 | 4,415 | 4,455 | 52,800 |
| 2015/12/16 | 4,330 | 4,410 | 4,325 | 4,355 | 75,500 |
| 2015/12/15 | 4,360 | 4,385 | 4,295 | 4,295 | 29,700 |
| 2015/12/14 | 4,280 | 4,390 | 4,265 | 4,375 | 47,200 |
| 2015/12/11 | 4,385 | 4,450 | 4,375 | 4,415 | 81,300 |
| 2015/12/10 | 4,430 | 4,455 | 4,400 | 4,430 | 55,200 |
| 2015/12/09 | 4,485 | 4,530 | 4,450 | 4,480 | 45,200 |
| 2015/12/08 | 4,530 | 4,555 | 4,480 | 4,485 | 48,300 |
| 2015/12/07 | 4,605 | 4,640 | 4,520 | 4,520 | 59,300 |
| 2015/12/04 | 4,555 | 4,555 | 4,515 | 4,555 | 67,300 |
| 2015/12/03 | 4,660 | 4,675 | 4,600 | 4,635 | 44,600 |
| 2015/12/02 | 4,655 | 4,715 | 4,640 | 4,660 | 57,900 |
| 2015/12/01 | 4,590 | 4,680 | 4,565 | 4,660 | 55,000 |
| 2015/11/30 | 4,640 | 4,650 | 4,580 | 4,590 | 36,600 |
| 2015/11/27 | 4,680 | 4,740 | 4,640 | 4,655 | 44,900 |
| 2015/11/26 | 4,625 | 4,750 | 4,625 | 4,680 | 38,900 |
| 2015/11/25 | 4,740 | 4,740 | 4,595 | 4,655 | 34,600 |
| 2015/11/24 | 4,710 | 4,730 | 4,670 | 4,715 | 34,100 |
| 2015/11/20 | 4,745 | 4,745 | 4,690 | 4,730 | 39,400 |
| 2015/11/19 | 4,750 | 4,780 | 4,700 | 4,745 | 44,100 |
| 2015/11/18 | 4,735 | 4,740 | 4,660 | 4,700 | 50,700 |
| 2015/11/17 | 4,710 | 4,710 | 4,620 | 4,680 | 57,000 |
| 2015/11/16 | 4,635 | 4,685 | 4,615 | 4,665 | 55,400 |
| 2015/11/13 | 4,665 | 4,710 | 4,600 | 4,705 | 74,700 |
| 2015/11/12 | 4,780 | 4,780 | 4,675 | 4,715 | 48,700 |
| 2015/11/11 | 4,715 | 4,825 | 4,645 | 4,775 | 49,700 |
| 2015/11/10 | 4,685 | 4,755 | 4,680 | 4,720 | 48,300 |
| 2015/11/09 | 4,650 | 4,770 | 4,650 | 4,725 | 65,300 |
| 2015/11/06 | 4,650 | 4,675 | 4,580 | 4,640 | 55,200 |
| 2015/11/05 | 4,540 | 4,640 | 4,490 | 4,610 | 58,300 |
| 2015/11/04 | 4,620 | 4,630 | 4,500 | 4,515 | 93,500 |
| 2015/11/02 | 4,505 | 4,555 | 4,475 | 4,485 | 80,200 |
| 2015/10/30 | 4,575 | 4,680 | 4,560 | 4,630 | 68,600 |
| 2015/10/29 | 4,570 | 4,625 | 4,520 | 4,540 | 85,600 |
| 2015/10/28 | 4,475 | 4,520 | 4,460 | 4,510 | 49,900 |
| 2015/10/27 | 4,565 | 4,595 | 4,475 | 4,480 | 66,400 |
| 2015/10/26 | 4,580 | 4,625 | 4,535 | 4,550 | 29,300 |
| 2015/10/23 | 4,505 | 4,540 | 4,500 | 4,515 | 41,000 |
| 2015/10/22 | 4,470 | 4,515 | 4,430 | 4,435 | 49,300 |
| 2015/10/21 | 4,370 | 4,500 | 4,335 | 4,495 | 45,800 |
| 2015/10/20 | 4,420 | 4,435 | 4,365 | 4,390 | 22,700 |
| 2015/10/19 | 4,390 | 4,435 | 4,330 | 4,395 | 60,800 |
| 2015/10/16 | 4,375 | 4,450 | 4,370 | 4,390 | 43,000 |
| 2015/10/15 | 4,255 | 4,385 | 4,250 | 4,350 | 43,900 |
| 2015/10/14 | 4,300 | 4,305 | 4,225 | 4,255 | 45,200 |
| 2015/10/13 | 4,365 | 4,410 | 4,335 | 4,345 | 51,600 |
| 2015/10/09 | 4,435 | 4,450 | 4,300 | 4,435 | 58,200 |
| 2015/10/08 | 4,405 | 4,410 | 4,355 | 4,380 | 41,900 |
| 2015/10/07 | 4,405 | 4,440 | 4,365 | 4,420 | 65,900 |
| 2015/10/06 | 4,450 | 4,470 | 4,385 | 4,405 | 66,500 |
| 2015/10/05 | 4,430 | 4,430 | 4,335 | 4,350 | 41,300 |
| 2015/10/02 | 4,400 | 4,400 | 4,315 | 4,380 | 48,200 |
| 2015/10/01 | 4,370 | 4,440 | 4,265 | 4,415 | 55,900 |
| 2015/09/30 | 4,300 | 4,425 | 4,290 | 4,305 | 96,200 |
| 2015/09/29 | 4,275 | 4,275 | 4,165 | 4,225 | 115,300 |
| 2015/09/28 | 4,285 | 4,345 | 4,180 | 4,295 | 58,500 |
| 2015/09/25 | 4,105 | 4,280 | 4,100 | 4,275 | 86,400 |
| 2015/09/24 | 4,160 | 4,250 | 4,095 | 4,100 | 156,000 |
| 2015/09/18 | 4,280 | 4,285 | 4,175 | 4,230 | 76,800 |
| 2015/09/17 | 4,370 | 4,425 | 4,280 | 4,330 | 57,800 |
| 2015/09/16 | 4,355 | 4,375 | 4,290 | 4,365 | 37,500 |
| 2015/09/15 | 4,340 | 4,410 | 4,270 | 4,320 | 52,500 |
| 2015/09/14 | 4,295 | 4,345 | 4,250 | 4,300 | 73,300 |
| 2015/09/11 | 4,160 | 4,320 | 4,160 | 4,295 | 133,900 |
| 2015/09/10 | 4,210 | 4,280 | 4,165 | 4,230 | 68,000 |
| 2015/09/09 | 4,185 | 4,335 | 4,160 | 4,330 | 89,400 |
| 2015/09/08 | 4,085 | 4,135 | 4,000 | 4,020 | 87,700 |
| 2015/09/07 | 4,035 | 4,135 | 3,975 | 4,080 | 79,700 |
| 2015/09/04 | 4,155 | 4,185 | 4,015 | 4,065 | 80,400 |
| 2015/09/03 | 4,155 | 4,235 | 4,090 | 4,110 | 53,700 |
| 2015/09/02 | 4,065 | 4,240 | 4,040 | 4,120 | 66,800 |
| 2015/09/01 | 4,215 | 4,300 | 4,135 | 4,135 | 61,200 |
| 2015/08/31 | 4,270 | 4,305 | 4,215 | 4,265 | 50,400 |
| 2015/08/28 | 4,250 | 4,330 | 4,200 | 4,300 | 74,900 |
| 2015/08/27 | 4,095 | 4,275 | 4,075 | 4,110 | 124,500 |
| 2015/08/26 | 3,905 | 4,030 | 3,900 | 4,025 | 86,200 |
| 2015/08/25 | 3,900 | 4,145 | 3,875 | 3,910 | 144,800 |
| 2015/08/24 | 4,380 | 4,440 | 4,150 | 4,160 | 88,700 |
| 2015/08/21 | 4,560 | 4,590 | 4,480 | 4,490 | 71,300 |
| 2015/08/20 | 4,755 | 4,805 | 4,670 | 4,680 | 50,100 |
| 2015/08/19 | 4,850 | 4,880 | 4,820 | 4,820 | 46,700 |
| 2015/08/18 | 4,865 | 4,880 | 4,825 | 4,865 | 32,900 |
| 2015/08/17 | 4,820 | 4,885 | 4,795 | 4,845 | 41,400 |
| 2015/08/14 | 4,835 | 4,850 | 4,785 | 4,810 | 38,100 |
| 2015/08/13 | 4,865 | 4,890 | 4,785 | 4,835 | 65,600 |
| 2015/08/12 | 4,925 | 4,965 | 4,875 | 4,910 | 54,000 |
| 2015/08/11 | 5,050 | 5,050 | 4,880 | 4,980 | 59,700 |
| 2015/08/10 | 4,945 | 5,050 | 4,895 | 5,050 | 70,600 |
| 2015/08/07 | 4,890 | 4,940 | 4,870 | 4,935 | 36,300 |
| 2015/08/06 | 4,925 | 4,990 | 4,895 | 4,915 | 65,200 |
| 2015/08/05 | 4,860 | 4,940 | 4,840 | 4,895 | 35,700 |
| 2015/08/04 | 4,945 | 4,945 | 4,830 | 4,900 | 38,400 |
| 2015/08/03 | 4,860 | 4,940 | 4,810 | 4,925 | 18,700 |
| 2015/07/31 | 4,900 | 4,990 | 4,885 | 4,910 | 72,400 |
| 2015/07/30 | 4,830 | 4,875 | 4,830 | 4,865 | 47,700 |
| 2015/07/29 | 4,770 | 4,825 | 4,745 | 4,800 | 40,900 |
| 2015/07/28 | 4,720 | 4,800 | 4,680 | 4,760 | 51,000 |
| 2015/07/27 | 4,795 | 4,805 | 4,725 | 4,760 | 34,400 |
| 2015/07/24 | 4,895 | 4,920 | 4,805 | 4,830 | 39,600 |
| 2015/07/23 | 4,825 | 4,915 | 4,820 | 4,905 | 39,600 |
| 2015/07/22 | 4,865 | 4,880 | 4,810 | 4,810 | 58,200 |
| 2015/07/21 | 4,925 | 4,935 | 4,900 | 4,920 | 61,400 |
| 2015/07/17 | 4,950 | 4,950 | 4,875 | 4,925 | 72,100 |
| 2015/07/16 | 4,895 | 4,950 | 4,855 | 4,945 | 77,000 |
| 2015/07/15 | 4,795 | 4,870 | 4,760 | 4,850 | 108,300 |
| 2015/07/14 | 4,795 | 4,800 | 4,730 | 4,785 | 59,700 |
| 2015/07/13 | 4,615 | 4,710 | 4,580 | 4,700 | 66,200 |
| 2015/07/10 | 4,510 | 4,645 | 4,510 | 4,545 | 107,100 |
| 2015/07/09 | 4,500 | 4,515 | 4,380 | 4,475 | 158,900 |
| 2015/07/08 | 4,735 | 4,760 | 4,565 | 4,565 | 163,100 |
| 2015/07/07 | 4,765 | 4,850 | 4,730 | 4,770 | 65,800 |
| 2015/07/06 | 4,755 | 4,790 | 4,680 | 4,695 | 88,000 |
| 2015/07/03 | 4,850 | 4,910 | 4,815 | 4,845 | 53,300 |
| 2015/07/02 | 4,850 | 4,875 | 4,815 | 4,850 | 72,500 |
| 2015/07/01 | 4,820 | 4,865 | 4,760 | 4,800 | 59,100 |
| 2015/06/30 | 4,810 | 4,860 | 4,740 | 4,835 | 79,300 |
| 2015/06/29 | 4,745 | 4,845 | 4,725 | 4,800 | 62,700 |
| 2015/06/26 | 4,860 | 4,930 | 4,795 | 4,920 | 71,100 |
| 2015/06/25 | 4,890 | 4,915 | 4,840 | 4,860 | 50,900 |
| 2015/06/24 | 4,865 | 4,965 | 4,860 | 4,905 | 127,800 |
| 2015/06/23 | 4,850 | 4,890 | 4,805 | 4,845 | 90,700 |
| 2015/06/22 | 4,650 | 4,810 | 4,625 | 4,800 | 77,100 |
| 2015/06/19 | 4,585 | 4,665 | 4,570 | 4,650 | 75,900 |
| 2015/06/18 | 4,555 | 4,585 | 4,480 | 4,520 | 68,800 |
| 2015/06/17 | 4,555 | 4,590 | 4,540 | 4,575 | 42,200 |
| 2015/06/16 | 4,655 | 4,655 | 4,550 | 4,555 | 61,000 |
| 2015/06/15 | 4,645 | 4,665 | 4,620 | 4,660 | 33,300 |
| 2015/06/12 | 4,725 | 4,725 | 4,645 | 4,685 | 113,500 |
| 2015/06/11 | 4,655 | 4,725 | 4,635 | 4,660 | 66,300 |
| 2015/06/10 | 4,655 | 4,695 | 4,630 | 4,660 | 83,100 |
| 2015/06/09 | 4,665 | 4,690 | 4,595 | 4,605 | 67,400 |
| 2015/06/08 | 4,675 | 4,765 | 4,605 | 4,720 | 84,500 |
| 2015/06/05 | 4,540 | 4,620 | 4,535 | 4,615 | 66,300 |
| 2015/06/04 | 4,520 | 4,630 | 4,515 | 4,585 | 67,800 |
| 2015/06/03 | 4,455 | 4,540 | 4,435 | 4,520 | 85,000 |
| 2015/06/02 | 4,565 | 4,565 | 4,445 | 4,465 | 104,100 |
| 2015/06/01 | 4,500 | 4,580 | 4,500 | 4,575 | 45,400 |
| 2015/05/29 | 4,560 | 4,575 | 4,510 | 4,510 | 64,100 |
| 2015/05/28 | 4,500 | 4,570 | 4,480 | 4,560 | 62,300 |
| 2015/05/27 | 4,530 | 4,530 | 4,460 | 4,480 | 38,100 |
| 2015/05/26 | 4,535 | 4,565 | 4,530 | 4,540 | 31,900 |
| 2015/05/25 | 4,575 | 4,610 | 4,555 | 4,575 | 40,400 |
| 2015/05/22 | 4,550 | 4,575 | 4,485 | 4,545 | 56,600 |
| 2015/05/21 | 4,520 | 4,595 | 4,495 | 4,565 | 59,500 |
| 2015/05/20 | 4,530 | 4,565 | 4,480 | 4,525 | 56,100 |
| 2015/05/19 | 4,490 | 4,565 | 4,435 | 4,530 | 68,600 |
| 2015/05/18 | 4,360 | 4,515 | 4,340 | 4,505 | 97,700 |
| 2015/05/15 | 4,290 | 4,400 | 4,250 | 4,385 | 97,400 |
| 2015/05/14 | 4,300 | 4,350 | 4,250 | 4,265 | 58,700 |
| 2015/05/13 | 4,410 | 4,440 | 4,340 | 4,365 | 69,400 |
| 2015/05/12 | 4,405 | 4,495 | 4,385 | 4,480 | 48,300 |
| 2015/05/11 | 4,500 | 4,520 | 4,425 | 4,450 | 59,300 |
| 2015/05/08 | 4,335 | 4,400 | 4,335 | 4,380 | 72,000 |
| 2015/05/07 | 4,340 | 4,425 | 4,315 | 4,335 | 75,700 |
| 2015/05/01 | 4,300 | 4,425 | 4,280 | 4,345 | 59,600 |
| 2015/04/30 | 4,435 | 4,445 | 4,300 | 4,355 | 104,300 |
| 2015/04/28 | 4,485 | 4,540 | 4,465 | 4,505 | 37,400 |
| 2015/04/27 | 4,535 | 4,535 | 4,430 | 4,485 | 26,100 |
| 2015/04/24 | 4,540 | 4,580 | 4,525 | 4,525 | 39,600 |
| 2015/04/23 | 4,585 | 4,640 | 4,480 | 4,545 | 78,600 |
| 2015/04/22 | 4,485 | 4,615 | 4,485 | 4,555 | 131,300 |
| 2015/04/21 | 4,350 | 4,500 | 4,350 | 4,455 | 56,800 |
| 2015/04/20 | 4,400 | 4,475 | 4,350 | 4,380 | 61,400 |
| 2015/04/17 | 4,345 | 4,470 | 4,345 | 4,410 | 86,200 |
| 2015/04/16 | 4,200 | 4,420 | 4,185 | 4,415 | 78,400 |
| 2015/04/15 | 4,140 | 4,175 | 4,140 | 4,160 | 34,500 |
| 2015/04/14 | 4,175 | 4,245 | 4,155 | 4,200 | 35,400 |
| 2015/04/13 | 4,210 | 4,210 | 4,120 | 4,155 | 47,300 |
| 2015/04/10 | 4,270 | 4,280 | 4,200 | 4,210 | 44,300 |
| 2015/04/09 | 4,225 | 4,275 | 4,190 | 4,220 | 54,400 |
| 2015/04/08 | 4,190 | 4,245 | 4,190 | 4,210 | 55,100 |
| 2015/04/07 | 4,140 | 4,200 | 4,140 | 4,170 | 38,900 |
| 2015/04/06 | 4,115 | 4,155 | 4,060 | 4,130 | 43,900 |
| 2015/04/03 | 4,160 | 4,160 | 4,050 | 4,115 | 65,300 |
| 2015/04/02 | 4,110 | 4,235 | 4,095 | 4,175 | 113,600 |
| 2015/04/01 | 4,010 | 4,110 | 3,970 | 4,080 | 83,800 |
| 2015/03/31 | 4,210 | 4,210 | 4,035 | 4,035 | 85,000 |
| 2015/03/30 | 4,115 | 4,150 | 4,055 | 4,130 | 68,800 |
| 2015/03/27 | 4,140 | 4,200 | 4,055 | 4,090 | 71,500 |
| 2015/03/26 | 4,215 | 4,215 | 4,105 | 4,180 | 76,000 |
| 2015/03/25 | 4,230 | 4,240 | 4,160 | 4,215 | 62,600 |
| 2015/03/24 | 4,175 | 4,245 | 4,125 | 4,230 | 76,400 |
| 2015/03/23 | 4,230 | 4,235 | 4,095 | 4,205 | 66,000 |
| 2015/03/20 | 4,220 | 4,240 | 4,170 | 4,235 | 46,100 |
| 2015/03/19 | 4,325 | 4,340 | 4,220 | 4,220 | 70,000 |
| 2015/03/18 | 4,375 | 4,405 | 4,330 | 4,370 | 32,100 |
| 2015/03/17 | 4,425 | 4,440 | 4,330 | 4,355 | 41,100 |
| 2015/03/16 | 4,330 | 4,455 | 4,330 | 4,370 | 60,500 |
| 2015/03/13 | 4,370 | 4,400 | 4,300 | 4,340 | 97,800 |
| 2015/03/12 | 4,295 | 4,345 | 4,260 | 4,320 | 42,500 |
| 2015/03/11 | 4,150 | 4,265 | 4,150 | 4,245 | 58,400 |
| 2015/03/10 | 4,245 | 4,265 | 4,150 | 4,175 | 61,300 |
| 2015/03/09 | 4,250 | 4,260 | 4,195 | 4,200 | 40,400 |
| 2015/03/06 | 4,230 | 4,290 | 4,225 | 4,270 | 39,700 |
| 2015/03/05 | 4,230 | 4,275 | 4,225 | 4,260 | 34,900 |
| 2015/03/04 | 4,310 | 4,330 | 4,205 | 4,225 | 58,700 |
| 2015/03/03 | 4,330 | 4,340 | 4,290 | 4,310 | 48,700 |
| 2015/03/02 | 4,295 | 4,350 | 4,275 | 4,315 | 39,300 |
| 2015/02/27 | 4,360 | 4,435 | 4,315 | 4,320 | 75,600 |
| 2015/02/26 | 4,350 | 4,405 | 4,325 | 4,360 | 62,000 |
| 2015/02/25 | 4,325 | 4,390 | 4,300 | 4,345 | 57,100 |
| 2015/02/24 | 4,285 | 4,345 | 4,255 | 4,290 | 56,200 |
| 2015/02/23 | 4,340 | 4,360 | 4,245 | 4,270 | 64,000 |
| 2015/02/20 | 4,315 | 4,335 | 4,270 | 4,325 | 49,400 |
| 2015/02/19 | 4,170 | 4,325 | 4,160 | 4,315 | 92,600 |
| 2015/02/18 | 4,190 | 4,240 | 4,180 | 4,235 | 70,800 |
| 2015/02/17 | 4,170 | 4,195 | 4,115 | 4,140 | 63,400 |
| 2015/02/16 | 4,095 | 4,205 | 4,095 | 4,180 | 66,300 |
| 2015/02/13 | 4,075 | 4,085 | 4,035 | 4,060 | 37,400 |
| 2015/02/12 | 4,050 | 4,135 | 4,010 | 4,075 | 83,200 |
| 2015/02/10 | 3,985 | 3,995 | 3,950 | 3,985 | 20,500 |
| 2015/02/09 | 3,980 | 4,005 | 3,935 | 3,995 | 33,200 |
| 2015/02/06 | 3,900 | 3,990 | 3,900 | 3,980 | 21,700 |
| 2015/02/05 | 3,870 | 3,960 | 3,850 | 3,890 | 41,700 |
| 2015/02/04 | 3,825 | 3,940 | 3,825 | 3,920 | 42,600 |
| 2015/02/03 | 3,840 | 3,865 | 3,785 | 3,790 | 33,800 |
| 2015/02/02 | 3,820 | 3,835 | 3,800 | 3,815 | 39,000 |
| 2015/01/30 | 3,925 | 3,940 | 3,890 | 3,890 | 39,600 |
| 2015/01/29 | 3,865 | 3,940 | 3,855 | 3,895 | 35,400 |
| 2015/01/28 | 3,865 | 3,945 | 3,850 | 3,930 | 47,000 |
| 2015/01/27 | 3,800 | 3,910 | 3,800 | 3,910 | 38,700 |
| 2015/01/26 | 3,685 | 3,765 | 3,685 | 3,760 | 33,600 |
| 2015/01/23 | 3,750 | 3,765 | 3,710 | 3,725 | 26,500 |
| 2015/01/22 | 3,730 | 3,740 | 3,645 | 3,720 | 37,200 |
| 2015/01/21 | 3,825 | 3,825 | 3,725 | 3,740 | 39,500 |
| 2015/01/20 | 3,780 | 3,855 | 3,710 | 3,850 | 48,500 |
| 2015/01/19 | 3,740 | 3,760 | 3,710 | 3,735 | 26,000 |
| 2015/01/16 | 3,745 | 3,775 | 3,675 | 3,710 | 70,700 |
| 2015/01/15 | 3,745 | 3,850 | 3,740 | 3,835 | 47,800 |
| 2015/01/14 | 3,775 | 3,815 | 3,735 | 3,745 | 64,000 |
| 2015/01/13 | 3,795 | 3,820 | 3,750 | 3,820 | 25,700 |
| 2015/01/09 | 3,840 | 3,870 | 3,805 | 3,825 | 51,700 |
| 2015/01/08 | 3,845 | 3,860 | 3,795 | 3,835 | 51,400 |
| 2015/01/07 | 3,815 | 3,845 | 3,775 | 3,825 | 42,200 |
| 2015/01/06 | 3,910 | 3,910 | 3,850 | 3,865 | 68,200 |
| 2015/01/05 | 4,025 | 4,035 | 3,880 | 3,980 | 44,300 |