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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,779 | 1,815 | 1,774 | 1,799 | 64,100 |
| 2021/12/29 | 1,751 | 1,781 | 1,751 | 1,781 | 56,400 |
| 2021/12/28 | 1,731 | 1,750 | 1,727 | 1,747 | 56,800 |
| 2021/12/27 | 1,712 | 1,730 | 1,706 | 1,729 | 36,300 |
| 2021/12/24 | 1,714 | 1,715 | 1,703 | 1,708 | 25,400 |
| 2021/12/23 | 1,710 | 1,717 | 1,707 | 1,708 | 35,000 |
| 2021/12/22 | 1,710 | 1,724 | 1,704 | 1,710 | 74,700 |
| 2021/12/21 | 1,705 | 1,720 | 1,701 | 1,713 | 86,000 |
| 2021/12/20 | 1,713 | 1,713 | 1,673 | 1,676 | 109,300 |
| 2021/12/17 | 1,733 | 1,745 | 1,719 | 1,722 | 109,300 |
| 2021/12/16 | 1,716 | 1,735 | 1,707 | 1,733 | 75,500 |
| 2021/12/15 | 1,681 | 1,712 | 1,680 | 1,712 | 105,200 |
| 2021/12/14 | 1,682 | 1,689 | 1,672 | 1,680 | 43,200 |
| 2021/12/13 | 1,709 | 1,709 | 1,682 | 1,684 | 56,400 |
| 2021/12/10 | 1,700 | 1,705 | 1,689 | 1,693 | 87,200 |
| 2021/12/09 | 1,690 | 1,706 | 1,671 | 1,683 | 70,000 |
| 2021/12/08 | 1,695 | 1,697 | 1,677 | 1,680 | 112,100 |
| 2021/12/07 | 1,649 | 1,688 | 1,647 | 1,687 | 80,400 |
| 2021/12/06 | 1,630 | 1,647 | 1,622 | 1,629 | 51,900 |
| 2021/12/03 | 1,602 | 1,629 | 1,602 | 1,629 | 67,900 |
| 2021/12/02 | 1,597 | 1,624 | 1,589 | 1,591 | 97,600 |
| 2021/12/01 | 1,536 | 1,607 | 1,530 | 1,602 | 182,200 |
| 2021/11/30 | 1,545 | 1,559 | 1,527 | 1,558 | 546,600 |
| 2021/11/29 | 1,590 | 1,590 | 1,529 | 1,530 | 254,700 |
| 2021/11/26 | 1,620 | 1,622 | 1,601 | 1,601 | 163,800 |
| 2021/11/25 | 1,627 | 1,653 | 1,618 | 1,637 | 173,000 |
| 2021/11/24 | 1,652 | 1,672 | 1,631 | 1,634 | 62,200 |
| 2021/11/22 | 1,630 | 1,659 | 1,621 | 1,643 | 68,200 |
| 2021/11/19 | 1,650 | 1,659 | 1,629 | 1,643 | 114,000 |
| 2021/11/18 | 1,665 | 1,673 | 1,654 | 1,667 | 52,700 |
| 2021/11/17 | 1,700 | 1,700 | 1,666 | 1,666 | 36,900 |
| 2021/11/16 | 1,702 | 1,711 | 1,695 | 1,695 | 42,300 |
| 2021/11/15 | 1,728 | 1,728 | 1,700 | 1,701 | 29,900 |
| 2021/11/12 | 1,710 | 1,728 | 1,702 | 1,703 | 48,200 |
| 2021/11/11 | 1,712 | 1,718 | 1,703 | 1,706 | 23,700 |
| 2021/11/10 | 1,718 | 1,718 | 1,706 | 1,709 | 26,900 |
| 2021/11/09 | 1,735 | 1,743 | 1,711 | 1,711 | 53,000 |
| 2021/11/08 | 1,736 | 1,752 | 1,734 | 1,752 | 28,600 |
| 2021/11/05 | 1,750 | 1,763 | 1,728 | 1,734 | 58,400 |
| 2021/11/04 | 1,799 | 1,800 | 1,746 | 1,746 | 108,500 |
| 2021/11/02 | 1,785 | 1,803 | 1,774 | 1,778 | 31,100 |
| 2021/11/01 | 1,800 | 1,813 | 1,782 | 1,798 | 42,900 |
| 2021/10/29 | 1,768 | 1,789 | 1,760 | 1,786 | 45,900 |
| 2021/10/28 | 1,759 | 1,790 | 1,756 | 1,763 | 63,200 |
| 2021/10/27 | 1,768 | 1,780 | 1,756 | 1,775 | 27,800 |
| 2021/10/26 | 1,769 | 1,790 | 1,761 | 1,775 | 28,400 |
| 2021/10/25 | 1,778 | 1,791 | 1,774 | 1,774 | 43,900 |
| 2021/10/22 | 1,778 | 1,790 | 1,764 | 1,786 | 41,500 |
| 2021/10/21 | 1,786 | 1,799 | 1,783 | 1,795 | 30,300 |
| 2021/10/20 | 1,788 | 1,827 | 1,781 | 1,782 | 28,500 |
| 2021/10/19 | 1,794 | 1,799 | 1,775 | 1,788 | 35,300 |
| 2021/10/18 | 1,799 | 1,802 | 1,774 | 1,802 | 36,200 |
| 2021/10/15 | 1,774 | 1,797 | 1,766 | 1,791 | 29,700 |
| 2021/10/14 | 1,800 | 1,800 | 1,753 | 1,763 | 77,800 |
| 2021/10/13 | 1,825 | 1,825 | 1,793 | 1,810 | 54,000 |
| 2021/10/12 | 1,842 | 1,845 | 1,822 | 1,828 | 28,800 |
| 2021/10/11 | 1,831 | 1,858 | 1,830 | 1,858 | 30,400 |
| 2021/10/08 | 1,848 | 1,851 | 1,830 | 1,830 | 33,100 |
| 2021/10/07 | 1,815 | 1,832 | 1,800 | 1,817 | 42,100 |
| 2021/10/06 | 1,821 | 1,851 | 1,814 | 1,830 | 63,400 |
| 2021/10/05 | 1,800 | 1,828 | 1,785 | 1,799 | 74,200 |
| 2021/10/04 | 1,820 | 1,835 | 1,807 | 1,829 | 65,400 |
| 2021/10/01 | 1,814 | 1,834 | 1,797 | 1,807 | 72,800 |
| 2021/09/30 | 1,875 | 1,892 | 1,840 | 1,841 | 60,900 |
| 2021/09/29 | 1,884 | 1,884 | 1,840 | 1,871 | 105,400 |
| 2021/09/28 | 1,929 | 1,955 | 1,901 | 1,948 | 98,400 |
| 2021/09/27 | 1,935 | 1,950 | 1,918 | 1,924 | 51,300 |
| 2021/09/24 | 1,920 | 1,937 | 1,907 | 1,925 | 98,900 |
| 2021/09/22 | 1,874 | 1,875 | 1,842 | 1,842 | 48,700 |
| 2021/09/21 | 1,883 | 1,893 | 1,873 | 1,885 | 74,100 |
| 2021/09/17 | 1,932 | 1,932 | 1,903 | 1,923 | 79,200 |
| 2021/09/16 | 1,942 | 1,947 | 1,897 | 1,910 | 61,700 |
| 2021/09/15 | 1,945 | 1,952 | 1,930 | 1,942 | 58,300 |
| 2021/09/14 | 1,906 | 1,972 | 1,906 | 1,972 | 110,000 |
| 2021/09/13 | 1,848 | 1,916 | 1,840 | 1,906 | 98,700 |
| 2021/09/10 | 1,790 | 1,848 | 1,790 | 1,847 | 103,800 |
| 2021/09/09 | 1,814 | 1,820 | 1,796 | 1,806 | 45,100 |
| 2021/09/08 | 1,820 | 1,831 | 1,807 | 1,823 | 80,900 |
| 2021/09/07 | 1,829 | 1,839 | 1,801 | 1,819 | 78,200 |
| 2021/09/06 | 1,837 | 1,850 | 1,797 | 1,804 | 61,200 |
| 2021/09/03 | 1,806 | 1,845 | 1,801 | 1,832 | 76,900 |
| 2021/09/02 | 1,807 | 1,807 | 1,792 | 1,806 | 27,000 |
| 2021/09/01 | 1,799 | 1,816 | 1,794 | 1,807 | 35,300 |
| 2021/08/31 | 1,777 | 1,812 | 1,768 | 1,799 | 47,300 |
| 2021/08/30 | 1,791 | 1,808 | 1,780 | 1,791 | 52,200 |
| 2021/08/27 | 1,775 | 1,786 | 1,771 | 1,777 | 31,700 |
| 2021/08/26 | 1,753 | 1,779 | 1,745 | 1,779 | 43,400 |
| 2021/08/25 | 1,748 | 1,750 | 1,732 | 1,744 | 28,300 |
| 2021/08/24 | 1,724 | 1,742 | 1,721 | 1,735 | 35,000 |
| 2021/08/23 | 1,727 | 1,741 | 1,723 | 1,723 | 41,600 |
| 2021/08/20 | 1,721 | 1,721 | 1,697 | 1,705 | 41,700 |
| 2021/08/19 | 1,736 | 1,741 | 1,702 | 1,703 | 37,500 |
| 2021/08/18 | 1,731 | 1,752 | 1,714 | 1,743 | 49,400 |
| 2021/08/17 | 1,732 | 1,739 | 1,708 | 1,713 | 42,300 |
| 2021/08/16 | 1,775 | 1,775 | 1,708 | 1,719 | 63,000 |
| 2021/08/13 | 1,732 | 1,771 | 1,732 | 1,768 | 48,600 |
| 2021/08/12 | 1,732 | 1,749 | 1,726 | 1,732 | 55,300 |
| 2021/08/11 | 1,715 | 1,734 | 1,714 | 1,727 | 62,400 |
| 2021/08/10 | 1,679 | 1,708 | 1,679 | 1,694 | 48,000 |
| 2021/08/06 | 1,679 | 1,679 | 1,664 | 1,668 | 22,400 |
| 2021/08/05 | 1,656 | 1,673 | 1,656 | 1,673 | 37,900 |
| 2021/08/04 | 1,679 | 1,698 | 1,662 | 1,667 | 45,300 |
| 2021/08/03 | 1,682 | 1,682 | 1,657 | 1,661 | 31,900 |
| 2021/08/02 | 1,653 | 1,689 | 1,645 | 1,685 | 45,200 |
| 2021/07/30 | 1,667 | 1,667 | 1,634 | 1,639 | 39,600 |
| 2021/07/29 | 1,678 | 1,678 | 1,656 | 1,664 | 29,900 |
| 2021/07/28 | 1,658 | 1,676 | 1,655 | 1,674 | 38,400 |
| 2021/07/27 | 1,659 | 1,671 | 1,653 | 1,667 | 36,400 |
| 2021/07/26 | 1,674 | 1,674 | 1,635 | 1,646 | 63,700 |
| 2021/07/21 | 1,636 | 1,657 | 1,636 | 1,638 | 44,200 |
| 2021/07/20 | 1,620 | 1,634 | 1,615 | 1,629 | 56,900 |
| 2021/07/19 | 1,655 | 1,655 | 1,632 | 1,641 | 86,900 |
| 2021/07/16 | 1,676 | 1,683 | 1,668 | 1,668 | 34,400 |
| 2021/07/15 | 1,710 | 1,710 | 1,677 | 1,678 | 50,800 |
| 2021/07/14 | 1,715 | 1,726 | 1,705 | 1,719 | 29,500 |
| 2021/07/13 | 1,720 | 1,729 | 1,700 | 1,728 | 80,700 |
| 2021/07/12 | 1,689 | 1,706 | 1,683 | 1,695 | 57,600 |
| 2021/07/09 | 1,659 | 1,659 | 1,627 | 1,651 | 103,900 |
| 2021/07/08 | 1,668 | 1,690 | 1,667 | 1,667 | 82,200 |
| 2021/07/07 | 1,676 | 1,691 | 1,676 | 1,680 | 43,000 |
| 2021/07/06 | 1,696 | 1,705 | 1,693 | 1,704 | 15,900 |
| 2021/07/05 | 1,694 | 1,703 | 1,687 | 1,693 | 42,900 |
| 2021/07/02 | 1,686 | 1,706 | 1,684 | 1,704 | 48,600 |
| 2021/07/01 | 1,671 | 1,682 | 1,666 | 1,671 | 34,900 |
| 2021/06/30 | 1,717 | 1,717 | 1,670 | 1,670 | 53,300 |
| 2021/06/29 | 1,707 | 1,707 | 1,687 | 1,696 | 52,800 |
| 2021/06/28 | 1,703 | 1,729 | 1,701 | 1,724 | 66,500 |
| 2021/06/25 | 1,674 | 1,701 | 1,673 | 1,691 | 44,700 |
| 2021/06/24 | 1,662 | 1,676 | 1,655 | 1,674 | 36,400 |
| 2021/06/23 | 1,678 | 1,679 | 1,665 | 1,669 | 30,300 |
| 2021/06/22 | 1,677 | 1,688 | 1,659 | 1,686 | 70,100 |
| 2021/06/21 | 1,651 | 1,661 | 1,631 | 1,639 | 76,400 |
| 2021/06/18 | 1,695 | 1,703 | 1,660 | 1,660 | 88,500 |
| 2021/06/17 | 1,717 | 1,720 | 1,700 | 1,702 | 55,400 |
| 2021/06/16 | 1,668 | 1,695 | 1,667 | 1,693 | 41,500 |
| 2021/06/15 | 1,672 | 1,673 | 1,659 | 1,668 | 41,400 |
| 2021/06/14 | 1,690 | 1,699 | 1,658 | 1,668 | 43,600 |
| 2021/06/11 | 1,686 | 1,696 | 1,665 | 1,682 | 106,500 |
| 2021/06/10 | 1,689 | 1,700 | 1,674 | 1,695 | 73,100 |
| 2021/06/09 | 1,699 | 1,709 | 1,694 | 1,698 | 29,500 |
| 2021/06/08 | 1,683 | 1,702 | 1,683 | 1,698 | 37,700 |
| 2021/06/07 | 1,705 | 1,705 | 1,681 | 1,683 | 59,100 |
| 2021/06/04 | 1,718 | 1,725 | 1,702 | 1,711 | 51,800 |
| 2021/06/03 | 1,712 | 1,732 | 1,712 | 1,732 | 58,200 |
| 2021/06/02 | 1,692 | 1,717 | 1,684 | 1,708 | 59,100 |
| 2021/06/01 | 1,703 | 1,711 | 1,673 | 1,695 | 76,500 |
| 2021/05/31 | 1,743 | 1,752 | 1,686 | 1,698 | 127,900 |
| 2021/05/28 | 1,743 | 1,783 | 1,727 | 1,780 | 170,200 |
| 2021/05/27 | 1,786 | 1,816 | 1,713 | 1,716 | 301,300 |
| 2021/05/26 | 1,770 | 1,797 | 1,747 | 1,788 | 189,700 |
| 2021/05/25 | 1,750 | 1,752 | 1,726 | 1,736 | 82,800 |
| 2021/05/24 | 1,736 | 1,753 | 1,735 | 1,748 | 57,000 |
| 2021/05/21 | 1,718 | 1,745 | 1,705 | 1,733 | 68,400 |
| 2021/05/20 | 1,718 | 1,736 | 1,714 | 1,723 | 52,300 |
| 2021/05/19 | 1,724 | 1,735 | 1,706 | 1,717 | 106,900 |
| 2021/05/18 | 1,715 | 1,731 | 1,702 | 1,713 | 94,300 |
| 2021/05/17 | 1,695 | 1,705 | 1,682 | 1,705 | 96,900 |
| 2021/05/14 | 1,635 | 1,696 | 1,630 | 1,679 | 98,700 |
| 2021/05/13 | 1,611 | 1,640 | 1,610 | 1,618 | 96,600 |
| 2021/05/12 | 1,653 | 1,653 | 1,620 | 1,636 | 83,100 |
| 2021/05/11 | 1,688 | 1,693 | 1,648 | 1,652 | 85,300 |
| 2021/05/10 | 1,684 | 1,690 | 1,675 | 1,683 | 52,100 |
| 2021/05/07 | 1,661 | 1,690 | 1,661 | 1,684 | 56,900 |
| 2021/05/06 | 1,630 | 1,664 | 1,630 | 1,651 | 81,900 |
| 2021/04/30 | 1,640 | 1,653 | 1,624 | 1,625 | 66,400 |
| 2021/04/28 | 1,630 | 1,647 | 1,617 | 1,619 | 62,600 |
| 2021/04/27 | 1,647 | 1,654 | 1,627 | 1,631 | 55,400 |
| 2021/04/26 | 1,655 | 1,670 | 1,637 | 1,649 | 57,800 |
| 2021/04/23 | 1,653 | 1,669 | 1,652 | 1,655 | 50,300 |
| 2021/04/22 | 1,697 | 1,697 | 1,659 | 1,668 | 40,200 |
| 2021/04/21 | 1,660 | 1,678 | 1,643 | 1,667 | 69,100 |
| 2021/04/20 | 1,723 | 1,725 | 1,693 | 1,695 | 66,700 |
| 2021/04/19 | 1,766 | 1,766 | 1,732 | 1,736 | 54,700 |
| 2021/04/16 | 1,725 | 1,741 | 1,706 | 1,731 | 43,700 |
| 2021/04/15 | 1,716 | 1,741 | 1,716 | 1,725 | 28,100 |
| 2021/04/14 | 1,716 | 1,721 | 1,697 | 1,715 | 44,500 |
| 2021/04/13 | 1,734 | 1,753 | 1,723 | 1,727 | 48,700 |
| 2021/04/12 | 1,737 | 1,743 | 1,716 | 1,727 | 52,500 |
| 2021/04/09 | 1,756 | 1,769 | 1,723 | 1,728 | 62,500 |
| 2021/04/08 | 1,782 | 1,782 | 1,732 | 1,742 | 101,500 |
| 2021/04/07 | 1,776 | 1,811 | 1,773 | 1,780 | 84,100 |
| 2021/04/06 | 1,835 | 1,837 | 1,762 | 1,781 | 90,400 |
| 2021/04/05 | 1,814 | 1,872 | 1,810 | 1,846 | 88,300 |
| 2021/04/02 | 1,839 | 1,845 | 1,796 | 1,821 | 58,300 |
| 2021/04/01 | 1,834 | 1,863 | 1,813 | 1,822 | 100,300 |
| 2021/03/31 | 1,888 | 1,891 | 1,827 | 1,827 | 95,600 |
| 2021/03/30 | 1,878 | 1,928 | 1,864 | 1,919 | 130,700 |
| 2021/03/29 | 2,004 | 2,007 | 1,931 | 1,966 | 143,900 |
| 2021/03/26 | 1,979 | 1,992 | 1,957 | 1,964 | 84,300 |
| 2021/03/25 | 1,950 | 1,993 | 1,937 | 1,946 | 92,200 |
| 2021/03/24 | 1,945 | 1,956 | 1,886 | 1,911 | 184,400 |
| 2021/03/23 | 2,063 | 2,064 | 1,985 | 1,985 | 144,300 |
| 2021/03/22 | 2,046 | 2,073 | 2,018 | 2,063 | 199,300 |
| 2021/03/19 | 1,967 | 2,044 | 1,964 | 2,032 | 254,900 |
| 2021/03/18 | 1,966 | 1,966 | 1,923 | 1,952 | 133,700 |
| 2021/03/17 | 1,884 | 1,968 | 1,875 | 1,966 | 137,000 |
| 2021/03/16 | 1,899 | 1,929 | 1,881 | 1,895 | 124,500 |
| 2021/03/15 | 1,874 | 1,899 | 1,853 | 1,899 | 91,300 |
| 2021/03/12 | 1,821 | 1,837 | 1,797 | 1,836 | 130,400 |
| 2021/03/11 | 1,829 | 1,863 | 1,812 | 1,827 | 138,300 |
| 2021/03/10 | 1,808 | 1,839 | 1,788 | 1,811 | 185,200 |
| 2021/03/09 | 1,770 | 1,812 | 1,760 | 1,807 | 193,800 |
| 2021/03/08 | 1,725 | 1,757 | 1,710 | 1,737 | 148,400 |
| 2021/03/05 | 1,655 | 1,694 | 1,643 | 1,694 | 105,500 |
| 2021/03/04 | 1,638 | 1,669 | 1,623 | 1,653 | 93,200 |
| 2021/03/03 | 1,615 | 1,641 | 1,605 | 1,638 | 101,600 |
| 2021/03/02 | 1,623 | 1,625 | 1,590 | 1,617 | 108,700 |
| 2021/03/01 | 1,581 | 1,612 | 1,565 | 1,609 | 137,000 |
| 2021/02/26 | 1,618 | 1,625 | 1,575 | 1,575 | 266,900 |
| 2021/02/25 | 1,655 | 1,674 | 1,649 | 1,654 | 218,200 |
| 2021/02/24 | 1,609 | 1,632 | 1,606 | 1,618 | 182,800 |
| 2021/02/22 | 1,626 | 1,635 | 1,605 | 1,609 | 98,200 |
| 2021/02/19 | 1,639 | 1,644 | 1,582 | 1,601 | 132,600 |
| 2021/02/18 | 1,696 | 1,696 | 1,638 | 1,646 | 120,300 |
| 2021/02/17 | 1,650 | 1,720 | 1,650 | 1,680 | 117,800 |
| 2021/02/16 | 1,620 | 1,684 | 1,615 | 1,649 | 102,600 |
| 2021/02/15 | 1,602 | 1,613 | 1,583 | 1,608 | 82,900 |
| 2021/02/12 | 1,612 | 1,625 | 1,573 | 1,585 | 108,400 |
| 2021/02/10 | 1,614 | 1,629 | 1,597 | 1,611 | 62,300 |
| 2021/02/09 | 1,636 | 1,649 | 1,608 | 1,626 | 95,500 |
| 2021/02/08 | 1,565 | 1,632 | 1,565 | 1,632 | 88,700 |
| 2021/02/05 | 1,567 | 1,571 | 1,548 | 1,565 | 63,700 |
| 2021/02/04 | 1,532 | 1,556 | 1,521 | 1,550 | 47,300 |
| 2021/02/03 | 1,512 | 1,531 | 1,505 | 1,519 | 50,600 |
| 2021/02/02 | 1,506 | 1,517 | 1,503 | 1,504 | 35,100 |
| 2021/02/01 | 1,505 | 1,522 | 1,502 | 1,503 | 34,900 |
| 2021/01/29 | 1,517 | 1,526 | 1,501 | 1,501 | 49,700 |
| 2021/01/28 | 1,525 | 1,539 | 1,513 | 1,516 | 101,800 |
| 2021/01/27 | 1,550 | 1,552 | 1,538 | 1,550 | 34,600 |
| 2021/01/26 | 1,547 | 1,554 | 1,539 | 1,539 | 34,600 |
| 2021/01/25 | 1,552 | 1,567 | 1,547 | 1,547 | 41,500 |
| 2021/01/22 | 1,547 | 1,557 | 1,538 | 1,553 | 56,800 |
| 2021/01/21 | 1,570 | 1,580 | 1,552 | 1,556 | 59,300 |
| 2021/01/20 | 1,550 | 1,570 | 1,544 | 1,567 | 51,600 |
| 2021/01/19 | 1,580 | 1,580 | 1,557 | 1,557 | 41,200 |
| 2021/01/18 | 1,539 | 1,564 | 1,531 | 1,559 | 31,300 |
| 2021/01/15 | 1,571 | 1,578 | 1,540 | 1,540 | 44,700 |
| 2021/01/14 | 1,565 | 1,571 | 1,555 | 1,571 | 70,300 |
| 2021/01/13 | 1,552 | 1,569 | 1,552 | 1,561 | 32,000 |
| 2021/01/12 | 1,547 | 1,568 | 1,536 | 1,565 | 44,600 |
| 2021/01/08 | 1,540 | 1,568 | 1,534 | 1,547 | 66,700 |
| 2021/01/07 | 1,518 | 1,552 | 1,518 | 1,537 | 79,500 |
| 2021/01/06 | 1,463 | 1,503 | 1,463 | 1,490 | 34,700 |
| 2021/01/05 | 1,470 | 1,473 | 1,460 | 1,463 | 40,600 |
| 2021/01/04 | 1,495 | 1,495 | 1,465 | 1,467 | 48,700 |