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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,548 | 2,596 | 2,530 | 2,543 | 82,100 |
| 2018/12/27 | 2,507 | 2,551 | 2,504 | 2,523 | 59,800 |
| 2018/12/26 | 2,411 | 2,442 | 2,387 | 2,407 | 66,000 |
| 2018/12/25 | 2,433 | 2,433 | 2,359 | 2,388 | 69,600 |
| 2018/12/21 | 2,495 | 2,495 | 2,416 | 2,453 | 93,700 |
| 2018/12/20 | 2,530 | 2,540 | 2,483 | 2,491 | 67,500 |
| 2018/12/19 | 2,601 | 2,601 | 2,529 | 2,538 | 48,300 |
| 2018/12/18 | 2,646 | 2,646 | 2,587 | 2,601 | 48,400 |
| 2018/12/17 | 2,689 | 2,714 | 2,658 | 2,659 | 41,600 |
| 2018/12/14 | 2,705 | 2,714 | 2,669 | 2,690 | 96,600 |
| 2018/12/13 | 2,746 | 2,760 | 2,730 | 2,734 | 46,500 |
| 2018/12/12 | 2,724 | 2,749 | 2,719 | 2,723 | 44,500 |
| 2018/12/11 | 2,797 | 2,799 | 2,686 | 2,697 | 66,700 |
| 2018/12/10 | 2,808 | 2,835 | 2,776 | 2,783 | 43,200 |
| 2018/12/07 | 2,864 | 2,881 | 2,837 | 2,858 | 47,100 |
| 2018/12/06 | 2,946 | 2,950 | 2,878 | 2,884 | 60,800 |
| 2018/12/05 | 3,005 | 3,020 | 2,958 | 2,967 | 56,400 |
| 2018/12/04 | 3,155 | 3,155 | 3,060 | 3,075 | 45,700 |
| 2018/12/03 | 3,100 | 3,170 | 3,055 | 3,170 | 48,600 |
| 2018/11/30 | 3,030 | 3,070 | 3,020 | 3,070 | 76,100 |
| 2018/11/29 | 3,010 | 3,070 | 3,010 | 3,020 | 71,400 |
| 2018/11/28 | 2,968 | 2,976 | 2,931 | 2,960 | 71,500 |
| 2018/11/27 | 2,980 | 2,980 | 2,945 | 2,957 | 54,800 |
| 2018/11/26 | 2,922 | 2,955 | 2,920 | 2,946 | 35,800 |
| 2018/11/22 | 2,934 | 2,957 | 2,909 | 2,941 | 29,500 |
| 2018/11/21 | 2,940 | 2,959 | 2,929 | 2,946 | 35,300 |
| 2018/11/20 | 2,961 | 3,010 | 2,950 | 3,010 | 25,300 |
| 2018/11/19 | 3,030 | 3,030 | 2,935 | 2,978 | 56,000 |
| 2018/11/16 | 3,025 | 3,065 | 3,010 | 3,030 | 30,700 |
| 2018/11/15 | 3,000 | 3,035 | 2,981 | 3,030 | 43,800 |
| 2018/11/14 | 3,045 | 3,090 | 3,015 | 3,020 | 38,500 |
| 2018/11/13 | 3,075 | 3,075 | 3,030 | 3,050 | 39,900 |
| 2018/11/12 | 3,130 | 3,165 | 3,115 | 3,135 | 36,300 |
| 2018/11/09 | 3,170 | 3,205 | 3,140 | 3,160 | 33,800 |
| 2018/11/08 | 3,155 | 3,195 | 3,155 | 3,170 | 36,300 |
| 2018/11/07 | 3,125 | 3,200 | 3,080 | 3,095 | 53,000 |
| 2018/11/06 | 3,080 | 3,115 | 3,075 | 3,095 | 38,500 |
| 2018/11/05 | 3,045 | 3,115 | 3,045 | 3,075 | 48,500 |
| 2018/11/02 | 3,090 | 3,110 | 3,040 | 3,095 | 50,800 |
| 2018/11/01 | 3,060 | 3,135 | 3,045 | 3,095 | 58,600 |
| 2018/10/31 | 2,990 | 3,065 | 2,980 | 3,060 | 80,200 |
| 2018/10/30 | 2,941 | 3,060 | 2,941 | 3,055 | 169,000 |
| 2018/10/29 | 2,904 | 2,962 | 2,894 | 2,941 | 57,800 |
| 2018/10/26 | 2,926 | 2,934 | 2,886 | 2,916 | 87,200 |
| 2018/10/25 | 2,920 | 2,953 | 2,907 | 2,916 | 109,100 |
| 2018/10/24 | 3,040 | 3,060 | 2,985 | 3,020 | 131,300 |
| 2018/10/23 | 3,060 | 3,075 | 3,005 | 3,020 | 118,400 |
| 2018/10/22 | 3,020 | 3,110 | 3,020 | 3,060 | 60,200 |
| 2018/10/19 | 2,980 | 3,035 | 2,980 | 3,030 | 37,000 |
| 2018/10/18 | 3,055 | 3,095 | 3,040 | 3,040 | 59,500 |
| 2018/10/17 | 3,005 | 3,060 | 2,990 | 3,040 | 62,400 |
| 2018/10/16 | 2,971 | 2,989 | 2,951 | 2,981 | 51,500 |
| 2018/10/15 | 3,010 | 3,025 | 2,960 | 2,971 | 84,000 |
| 2018/10/12 | 3,080 | 3,085 | 3,035 | 3,060 | 74,500 |
| 2018/10/11 | 3,195 | 3,195 | 3,055 | 3,085 | 92,800 |
| 2018/10/10 | 3,205 | 3,295 | 3,195 | 3,265 | 67,300 |
| 2018/10/09 | 3,225 | 3,240 | 3,145 | 3,160 | 71,200 |
| 2018/10/05 | 3,240 | 3,280 | 3,230 | 3,255 | 56,000 |
| 2018/10/04 | 3,260 | 3,295 | 3,240 | 3,260 | 62,100 |
| 2018/10/03 | 3,260 | 3,280 | 3,210 | 3,220 | 67,900 |
| 2018/10/02 | 3,285 | 3,305 | 3,245 | 3,260 | 49,000 |
| 2018/10/01 | 3,275 | 3,290 | 3,220 | 3,250 | 34,700 |
| 2018/09/28 | 3,300 | 3,355 | 3,270 | 3,280 | 55,800 |
| 2018/09/27 | 3,330 | 3,330 | 3,260 | 3,275 | 42,500 |
| 2018/09/26 | 3,330 | 3,355 | 3,280 | 3,340 | 73,800 |
| 2018/09/25 | 3,355 | 3,370 | 3,310 | 3,370 | 81,600 |
| 2018/09/21 | 3,215 | 3,295 | 3,200 | 3,285 | 89,700 |
| 2018/09/20 | 3,220 | 3,235 | 3,155 | 3,210 | 53,100 |
| 2018/09/19 | 3,155 | 3,200 | 3,140 | 3,175 | 60,800 |
| 2018/09/18 | 3,015 | 3,130 | 3,015 | 3,115 | 53,900 |
| 2018/09/14 | 3,060 | 3,100 | 3,010 | 3,015 | 114,600 |
| 2018/09/13 | 3,025 | 3,085 | 3,010 | 3,055 | 47,300 |
| 2018/09/12 | 3,020 | 3,030 | 2,959 | 2,990 | 76,500 |
| 2018/09/11 | 3,050 | 3,065 | 3,020 | 3,040 | 29,100 |
| 2018/09/10 | 3,005 | 3,090 | 3,005 | 3,075 | 33,500 |
| 2018/09/07 | 3,040 | 3,050 | 3,005 | 3,030 | 35,600 |
| 2018/09/06 | 3,100 | 3,120 | 3,080 | 3,085 | 31,500 |
| 2018/09/05 | 3,090 | 3,115 | 3,085 | 3,110 | 40,200 |
| 2018/09/04 | 3,125 | 3,165 | 3,110 | 3,115 | 30,300 |
| 2018/09/03 | 3,205 | 3,215 | 3,130 | 3,145 | 47,000 |
| 2018/08/31 | 3,205 | 3,255 | 3,175 | 3,220 | 48,000 |
| 2018/08/30 | 3,245 | 3,245 | 3,180 | 3,215 | 38,500 |
| 2018/08/29 | 3,180 | 3,250 | 3,165 | 3,225 | 44,500 |
| 2018/08/28 | 3,150 | 3,200 | 3,145 | 3,145 | 31,800 |
| 2018/08/27 | 3,100 | 3,170 | 3,100 | 3,150 | 30,600 |
| 2018/08/24 | 3,050 | 3,100 | 3,050 | 3,095 | 37,600 |
| 2018/08/23 | 3,010 | 3,035 | 2,995 | 3,025 | 40,200 |
| 2018/08/22 | 3,015 | 3,035 | 3,005 | 3,010 | 39,500 |
| 2018/08/21 | 3,020 | 3,055 | 3,020 | 3,040 | 28,600 |
| 2018/08/20 | 3,080 | 3,110 | 3,075 | 3,090 | 27,600 |
| 2018/08/17 | 3,090 | 3,145 | 3,065 | 3,115 | 38,000 |
| 2018/08/16 | 2,980 | 3,085 | 2,978 | 3,070 | 71,700 |
| 2018/08/15 | 3,060 | 3,090 | 3,015 | 3,040 | 39,000 |
| 2018/08/14 | 3,015 | 3,100 | 3,015 | 3,090 | 34,800 |
| 2018/08/13 | 3,070 | 3,080 | 3,010 | 3,040 | 53,700 |
| 2018/08/10 | 3,175 | 3,185 | 3,125 | 3,140 | 42,000 |
| 2018/08/09 | 3,250 | 3,250 | 3,160 | 3,185 | 62,700 |
| 2018/08/08 | 3,225 | 3,295 | 3,225 | 3,255 | 42,100 |
| 2018/08/07 | 3,215 | 3,250 | 3,180 | 3,220 | 54,700 |
| 2018/08/06 | 3,245 | 3,310 | 3,215 | 3,230 | 62,600 |
| 2018/08/03 | 3,410 | 3,410 | 3,300 | 3,315 | 57,300 |
| 2018/08/02 | 3,455 | 3,505 | 3,400 | 3,410 | 77,700 |
| 2018/08/01 | 3,410 | 3,525 | 3,365 | 3,525 | 97,000 |
| 2018/07/31 | 3,520 | 3,595 | 3,415 | 3,450 | 95,900 |
| 2018/07/30 | 3,435 | 3,550 | 3,435 | 3,520 | 92,000 |
| 2018/07/27 | 3,350 | 3,420 | 3,340 | 3,395 | 54,200 |
| 2018/07/26 | 3,290 | 3,335 | 3,285 | 3,330 | 39,100 |
| 2018/07/25 | 3,285 | 3,295 | 3,260 | 3,270 | 35,400 |
| 2018/07/24 | 3,300 | 3,360 | 3,260 | 3,285 | 67,700 |
| 2018/07/23 | 3,165 | 3,295 | 3,165 | 3,240 | 105,500 |
| 2018/07/20 | 3,125 | 3,150 | 3,110 | 3,145 | 35,800 |
| 2018/07/19 | 3,130 | 3,180 | 3,115 | 3,155 | 40,600 |
| 2018/07/18 | 3,105 | 3,160 | 3,105 | 3,135 | 33,700 |
| 2018/07/17 | 3,060 | 3,135 | 3,050 | 3,095 | 48,100 |
| 2018/07/13 | 3,080 | 3,085 | 3,045 | 3,070 | 32,700 |
| 2018/07/12 | 3,065 | 3,095 | 3,055 | 3,065 | 29,700 |
| 2018/07/11 | 3,095 | 3,095 | 3,040 | 3,075 | 47,400 |
| 2018/07/10 | 3,145 | 3,190 | 3,140 | 3,140 | 46,000 |
| 2018/07/09 | 3,100 | 3,155 | 3,100 | 3,135 | 28,100 |
| 2018/07/06 | 3,105 | 3,110 | 3,075 | 3,095 | 29,900 |
| 2018/07/05 | 3,125 | 3,125 | 3,050 | 3,070 | 62,900 |
| 2018/07/04 | 3,165 | 3,200 | 3,150 | 3,160 | 41,100 |
| 2018/07/03 | 3,240 | 3,240 | 3,165 | 3,210 | 52,600 |
| 2018/07/02 | 3,285 | 3,310 | 3,230 | 3,235 | 41,300 |
| 2018/06/29 | 3,280 | 3,315 | 3,255 | 3,290 | 35,300 |
| 2018/06/28 | 3,285 | 3,315 | 3,250 | 3,280 | 42,300 |
| 2018/06/27 | 3,300 | 3,330 | 3,285 | 3,305 | 30,400 |
| 2018/06/26 | 3,260 | 3,305 | 3,260 | 3,300 | 36,100 |
| 2018/06/25 | 3,340 | 3,355 | 3,290 | 3,300 | 27,400 |
| 2018/06/22 | 3,350 | 3,395 | 3,320 | 3,355 | 67,300 |
| 2018/06/21 | 3,500 | 3,505 | 3,400 | 3,410 | 42,900 |
| 2018/06/20 | 3,570 | 3,590 | 3,485 | 3,520 | 32,600 |
| 2018/06/19 | 3,550 | 3,580 | 3,525 | 3,525 | 30,100 |
| 2018/06/18 | 3,630 | 3,630 | 3,560 | 3,585 | 20,000 |
| 2018/06/15 | 3,700 | 3,725 | 3,625 | 3,625 | 46,300 |
| 2018/06/14 | 3,600 | 3,680 | 3,575 | 3,655 | 35,500 |
| 2018/06/13 | 3,620 | 3,635 | 3,605 | 3,615 | 20,200 |
| 2018/06/12 | 3,635 | 3,635 | 3,575 | 3,575 | 24,700 |
| 2018/06/11 | 3,595 | 3,640 | 3,580 | 3,620 | 24,300 |
| 2018/06/08 | 3,570 | 3,630 | 3,570 | 3,600 | 81,900 |
| 2018/06/07 | 3,600 | 3,635 | 3,600 | 3,615 | 37,200 |
| 2018/06/06 | 3,540 | 3,575 | 3,510 | 3,570 | 43,700 |
| 2018/06/05 | 3,560 | 3,570 | 3,515 | 3,570 | 51,000 |
| 2018/06/04 | 3,550 | 3,595 | 3,540 | 3,585 | 76,300 |
| 2018/06/01 | 3,420 | 3,525 | 3,420 | 3,500 | 48,400 |
| 2018/05/31 | 3,490 | 3,495 | 3,435 | 3,470 | 55,500 |
| 2018/05/30 | 3,485 | 3,500 | 3,450 | 3,475 | 42,800 |
| 2018/05/29 | 3,580 | 3,600 | 3,545 | 3,555 | 23,900 |
| 2018/05/28 | 3,560 | 3,580 | 3,535 | 3,565 | 23,000 |
| 2018/05/25 | 3,620 | 3,640 | 3,550 | 3,565 | 36,400 |
| 2018/05/24 | 3,665 | 3,670 | 3,600 | 3,610 | 35,300 |
| 2018/05/23 | 3,695 | 3,705 | 3,660 | 3,670 | 41,800 |
| 2018/05/22 | 3,690 | 3,725 | 3,670 | 3,700 | 21,200 |
| 2018/05/21 | 3,720 | 3,720 | 3,655 | 3,695 | 30,500 |
| 2018/05/18 | 3,750 | 3,750 | 3,705 | 3,740 | 36,400 |
| 2018/05/17 | 3,730 | 3,745 | 3,700 | 3,730 | 23,700 |
| 2018/05/16 | 3,630 | 3,725 | 3,630 | 3,705 | 34,300 |
| 2018/05/15 | 3,675 | 3,700 | 3,640 | 3,655 | 44,700 |
| 2018/05/14 | 3,620 | 3,690 | 3,610 | 3,675 | 39,200 |
| 2018/05/11 | 3,615 | 3,715 | 3,550 | 3,690 | 54,700 |
| 2018/05/10 | 3,650 | 3,655 | 3,595 | 3,620 | 31,700 |
| 2018/05/09 | 3,580 | 3,630 | 3,530 | 3,630 | 53,600 |
| 2018/05/08 | 3,560 | 3,600 | 3,520 | 3,550 | 50,700 |
| 2018/05/07 | 3,535 | 3,535 | 3,470 | 3,525 | 35,200 |
| 2018/05/02 | 3,540 | 3,550 | 3,495 | 3,525 | 48,200 |
| 2018/05/01 | 3,600 | 3,610 | 3,505 | 3,520 | 61,100 |
| 2018/04/27 | 3,720 | 3,720 | 3,620 | 3,645 | 40,500 |
| 2018/04/26 | 3,700 | 3,725 | 3,630 | 3,665 | 58,200 |
| 2018/04/25 | 3,650 | 3,685 | 3,640 | 3,670 | 32,800 |
| 2018/04/24 | 3,600 | 3,655 | 3,575 | 3,650 | 41,400 |
| 2018/04/23 | 3,510 | 3,565 | 3,510 | 3,540 | 46,000 |
| 2018/04/20 | 3,490 | 3,515 | 3,445 | 3,485 | 47,000 |
| 2018/04/19 | 3,500 | 3,560 | 3,495 | 3,500 | 54,200 |
| 2018/04/18 | 3,510 | 3,510 | 3,460 | 3,500 | 40,000 |
| 2018/04/17 | 3,530 | 3,530 | 3,480 | 3,485 | 25,300 |
| 2018/04/16 | 3,530 | 3,570 | 3,500 | 3,535 | 30,800 |
| 2018/04/13 | 3,470 | 3,535 | 3,470 | 3,520 | 36,500 |
| 2018/04/12 | 3,435 | 3,445 | 3,395 | 3,440 | 39,200 |
| 2018/04/11 | 3,490 | 3,490 | 3,435 | 3,445 | 23,000 |
| 2018/04/10 | 3,435 | 3,470 | 3,410 | 3,455 | 56,500 |
| 2018/04/09 | 3,460 | 3,480 | 3,430 | 3,455 | 50,900 |
| 2018/04/06 | 3,445 | 3,480 | 3,435 | 3,460 | 48,300 |
| 2018/04/05 | 3,460 | 3,530 | 3,425 | 3,500 | 52,900 |
| 2018/04/04 | 3,310 | 3,415 | 3,290 | 3,410 | 76,200 |
| 2018/04/03 | 3,285 | 3,340 | 3,250 | 3,310 | 48,900 |
| 2018/04/02 | 3,355 | 3,355 | 3,310 | 3,315 | 25,400 |
| 2018/03/30 | 3,380 | 3,385 | 3,330 | 3,355 | 32,500 |
| 2018/03/29 | 3,400 | 3,420 | 3,335 | 3,380 | 35,800 |
| 2018/03/28 | 3,340 | 3,365 | 3,305 | 3,365 | 40,300 |
| 2018/03/27 | 3,295 | 3,405 | 3,295 | 3,400 | 59,900 |
| 2018/03/26 | 3,240 | 3,310 | 3,240 | 3,295 | 46,500 |
| 2018/03/23 | 3,315 | 3,365 | 3,255 | 3,270 | 53,800 |
| 2018/03/22 | 3,360 | 3,410 | 3,335 | 3,400 | 48,200 |
| 2018/03/20 | 3,345 | 3,420 | 3,345 | 3,390 | 57,200 |
| 2018/03/19 | 3,350 | 3,395 | 3,335 | 3,375 | 47,800 |
| 2018/03/16 | 3,460 | 3,460 | 3,380 | 3,395 | 64,900 |
| 2018/03/15 | 3,490 | 3,500 | 3,430 | 3,470 | 28,400 |
| 2018/03/14 | 3,505 | 3,540 | 3,480 | 3,515 | 38,400 |
| 2018/03/13 | 3,495 | 3,545 | 3,455 | 3,545 | 40,200 |
| 2018/03/12 | 3,465 | 3,515 | 3,460 | 3,510 | 35,200 |
| 2018/03/09 | 3,460 | 3,495 | 3,425 | 3,430 | 90,800 |
| 2018/03/08 | 3,450 | 3,500 | 3,415 | 3,440 | 38,600 |
| 2018/03/07 | 3,430 | 3,465 | 3,410 | 3,430 | 40,300 |
| 2018/03/06 | 3,465 | 3,510 | 3,465 | 3,465 | 32,300 |
| 2018/03/05 | 3,400 | 3,455 | 3,380 | 3,440 | 53,900 |
| 2018/03/02 | 3,445 | 3,470 | 3,415 | 3,445 | 47,400 |
| 2018/03/01 | 3,590 | 3,590 | 3,480 | 3,515 | 48,700 |
| 2018/02/28 | 3,665 | 3,685 | 3,600 | 3,600 | 51,200 |
| 2018/02/27 | 3,710 | 3,715 | 3,645 | 3,670 | 32,500 |
| 2018/02/26 | 3,640 | 3,690 | 3,635 | 3,665 | 30,400 |
| 2018/02/23 | 3,575 | 3,670 | 3,575 | 3,650 | 35,900 |
| 2018/02/22 | 3,550 | 3,625 | 3,550 | 3,610 | 45,300 |
| 2018/02/21 | 3,590 | 3,610 | 3,570 | 3,605 | 33,000 |
| 2018/02/20 | 3,600 | 3,600 | 3,545 | 3,590 | 33,800 |
| 2018/02/19 | 3,540 | 3,625 | 3,540 | 3,615 | 57,700 |
| 2018/02/16 | 3,450 | 3,535 | 3,445 | 3,515 | 69,400 |
| 2018/02/15 | 3,485 | 3,500 | 3,445 | 3,450 | 53,200 |
| 2018/02/14 | 3,445 | 3,475 | 3,400 | 3,435 | 48,600 |
| 2018/02/13 | 3,560 | 3,580 | 3,455 | 3,470 | 77,500 |
| 2018/02/09 | 3,465 | 3,520 | 3,465 | 3,515 | 77,300 |
| 2018/02/08 | 3,605 | 3,640 | 3,595 | 3,605 | 67,500 |
| 2018/02/07 | 3,750 | 3,800 | 3,630 | 3,635 | 108,100 |
| 2018/02/06 | 3,760 | 3,795 | 3,590 | 3,680 | 102,100 |
| 2018/02/05 | 4,000 | 4,015 | 3,770 | 3,895 | 118,400 |
| 2018/02/02 | 3,955 | 4,020 | 3,885 | 3,930 | 95,600 |
| 2018/02/01 | 3,880 | 4,020 | 3,880 | 3,980 | 107,400 |
| 2018/01/31 | 3,900 | 3,950 | 3,825 | 3,830 | 88,900 |
| 2018/01/30 | 3,920 | 3,940 | 3,885 | 3,890 | 57,600 |
| 2018/01/29 | 3,930 | 3,965 | 3,910 | 3,935 | 41,700 |
| 2018/01/26 | 3,915 | 3,940 | 3,905 | 3,920 | 46,500 |
| 2018/01/25 | 3,910 | 3,950 | 3,890 | 3,920 | 60,700 |
| 2018/01/24 | 3,930 | 3,980 | 3,930 | 3,965 | 45,300 |
| 2018/01/23 | 3,930 | 3,980 | 3,900 | 3,970 | 44,700 |
| 2018/01/22 | 3,890 | 3,900 | 3,860 | 3,900 | 56,000 |
| 2018/01/19 | 3,910 | 3,920 | 3,860 | 3,890 | 35,200 |
| 2018/01/18 | 3,940 | 3,950 | 3,865 | 3,870 | 81,800 |
| 2018/01/17 | 3,920 | 3,960 | 3,895 | 3,935 | 46,200 |
| 2018/01/16 | 3,975 | 3,985 | 3,945 | 3,975 | 68,500 |
| 2018/01/15 | 3,960 | 3,975 | 3,910 | 3,965 | 46,500 |
| 2018/01/12 | 3,945 | 3,995 | 3,870 | 3,915 | 68,200 |
| 2018/01/11 | 3,950 | 3,975 | 3,880 | 3,970 | 56,700 |
| 2018/01/10 | 3,865 | 3,990 | 3,865 | 3,955 | 52,400 |
| 2018/01/09 | 3,950 | 3,960 | 3,850 | 3,895 | 41,800 |
| 2018/01/05 | 3,910 | 3,930 | 3,875 | 3,930 | 49,400 |
| 2018/01/04 | 3,815 | 3,885 | 3,795 | 3,880 | 52,800 |