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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,058 | 2,087 | 2,046 | 2,070 | 107,300 |
| 2022/12/29 | 2,093 | 2,093 | 2,042 | 2,057 | 164,100 |
| 2022/12/28 | 2,107 | 2,113 | 2,070 | 2,101 | 160,300 |
| 2022/12/27 | 2,055 | 2,109 | 2,047 | 2,107 | 151,600 |
| 2022/12/26 | 2,095 | 2,095 | 2,040 | 2,049 | 96,800 |
| 2022/12/23 | 2,035 | 2,070 | 2,033 | 2,070 | 146,700 |
| 2022/12/22 | 1,970 | 2,045 | 1,954 | 2,043 | 235,900 |
| 2022/12/21 | 1,988 | 2,039 | 1,961 | 1,970 | 336,200 |
| 2022/12/20 | 1,906 | 2,003 | 1,905 | 1,963 | 269,000 |
| 2022/12/19 | 1,866 | 1,905 | 1,866 | 1,895 | 110,700 |
| 2022/12/16 | 1,878 | 1,922 | 1,878 | 1,883 | 207,300 |
| 2022/12/15 | 1,883 | 1,902 | 1,878 | 1,887 | 76,900 |
| 2022/12/14 | 1,869 | 1,881 | 1,863 | 1,876 | 58,400 |
| 2022/12/13 | 1,840 | 1,869 | 1,839 | 1,863 | 67,200 |
| 2022/12/12 | 1,850 | 1,864 | 1,841 | 1,843 | 53,400 |
| 2022/12/09 | 1,856 | 1,875 | 1,832 | 1,852 | 99,700 |
| 2022/12/08 | 1,864 | 1,873 | 1,826 | 1,872 | 78,000 |
| 2022/12/07 | 1,829 | 1,877 | 1,829 | 1,864 | 69,700 |
| 2022/12/06 | 1,812 | 1,851 | 1,812 | 1,837 | 58,200 |
| 2022/12/05 | 1,816 | 1,829 | 1,803 | 1,824 | 92,500 |
| 2022/12/02 | 1,828 | 1,831 | 1,783 | 1,822 | 103,600 |
| 2022/12/01 | 1,890 | 1,890 | 1,839 | 1,845 | 60,100 |
| 2022/11/30 | 1,886 | 1,893 | 1,863 | 1,883 | 89,300 |
| 2022/11/29 | 1,871 | 1,906 | 1,857 | 1,887 | 94,100 |
| 2022/11/28 | 1,925 | 1,939 | 1,893 | 1,897 | 94,800 |
| 2022/11/25 | 1,841 | 1,898 | 1,830 | 1,897 | 111,500 |
| 2022/11/24 | 1,839 | 1,866 | 1,828 | 1,858 | 141,700 |
| 2022/11/22 | 1,780 | 1,805 | 1,780 | 1,804 | 100,200 |
| 2022/11/21 | 1,753 | 1,772 | 1,750 | 1,772 | 53,100 |
| 2022/11/18 | 1,766 | 1,780 | 1,749 | 1,750 | 71,500 |
| 2022/11/17 | 1,742 | 1,763 | 1,742 | 1,762 | 58,800 |
| 2022/11/16 | 1,726 | 1,742 | 1,719 | 1,742 | 44,400 |
| 2022/11/15 | 1,729 | 1,756 | 1,729 | 1,733 | 45,800 |
| 2022/11/14 | 1,722 | 1,743 | 1,705 | 1,729 | 68,600 |
| 2022/11/11 | 1,713 | 1,739 | 1,710 | 1,727 | 133,700 |
| 2022/11/10 | 1,690 | 1,700 | 1,681 | 1,692 | 86,100 |
| 2022/11/09 | 1,697 | 1,708 | 1,696 | 1,696 | 36,800 |
| 2022/11/08 | 1,692 | 1,701 | 1,683 | 1,692 | 45,200 |
| 2022/11/07 | 1,715 | 1,715 | 1,686 | 1,686 | 59,700 |
| 2022/11/04 | 1,695 | 1,712 | 1,695 | 1,697 | 58,300 |
| 2022/11/02 | 1,690 | 1,725 | 1,689 | 1,706 | 106,600 |
| 2022/11/01 | 1,713 | 1,713 | 1,693 | 1,694 | 50,500 |
| 2022/10/31 | 1,712 | 1,720 | 1,701 | 1,717 | 68,500 |
| 2022/10/28 | 1,702 | 1,722 | 1,690 | 1,696 | 398,900 |
| 2022/10/27 | 1,771 | 1,771 | 1,716 | 1,718 | 84,800 |
| 2022/10/26 | 1,764 | 1,788 | 1,756 | 1,785 | 110,500 |
| 2022/10/25 | 1,745 | 1,761 | 1,737 | 1,749 | 75,100 |
| 2022/10/24 | 1,735 | 1,747 | 1,726 | 1,744 | 71,900 |
| 2022/10/21 | 1,725 | 1,727 | 1,708 | 1,724 | 43,200 |
| 2022/10/20 | 1,717 | 1,736 | 1,717 | 1,733 | 47,900 |
| 2022/10/19 | 1,717 | 1,738 | 1,711 | 1,738 | 56,200 |
| 2022/10/18 | 1,727 | 1,727 | 1,710 | 1,717 | 52,900 |
| 2022/10/17 | 1,720 | 1,724 | 1,702 | 1,703 | 46,600 |
| 2022/10/14 | 1,720 | 1,727 | 1,696 | 1,720 | 94,000 |
| 2022/10/13 | 1,692 | 1,698 | 1,676 | 1,680 | 67,000 |
| 2022/10/12 | 1,697 | 1,705 | 1,685 | 1,692 | 57,700 |
| 2022/10/11 | 1,692 | 1,725 | 1,692 | 1,710 | 93,400 |
| 2022/10/07 | 1,702 | 1,720 | 1,701 | 1,714 | 41,900 |
| 2022/10/06 | 1,701 | 1,733 | 1,701 | 1,717 | 73,300 |
| 2022/10/05 | 1,720 | 1,735 | 1,711 | 1,714 | 77,700 |
| 2022/10/04 | 1,698 | 1,713 | 1,697 | 1,707 | 88,600 |
| 2022/10/03 | 1,687 | 1,687 | 1,660 | 1,667 | 60,700 |
| 2022/09/30 | 1,698 | 1,712 | 1,695 | 1,704 | 63,800 |
| 2022/09/29 | 1,682 | 1,701 | 1,675 | 1,699 | 90,100 |
| 2022/09/28 | 1,693 | 1,705 | 1,682 | 1,705 | 126,700 |
| 2022/09/27 | 1,696 | 1,709 | 1,688 | 1,693 | 127,900 |
| 2022/09/26 | 1,705 | 1,709 | 1,687 | 1,698 | 155,100 |
| 2022/09/22 | 1,712 | 1,720 | 1,705 | 1,718 | 115,600 |
| 2022/09/21 | 1,731 | 1,757 | 1,675 | 1,728 | 201,700 |
| 2022/09/20 | 1,740 | 1,750 | 1,734 | 1,750 | 89,400 |
| 2022/09/16 | 1,697 | 1,720 | 1,697 | 1,720 | 124,800 |
| 2022/09/15 | 1,697 | 1,698 | 1,687 | 1,697 | 34,700 |
| 2022/09/14 | 1,685 | 1,695 | 1,679 | 1,687 | 68,400 |
| 2022/09/13 | 1,704 | 1,706 | 1,696 | 1,704 | 38,000 |
| 2022/09/12 | 1,709 | 1,709 | 1,694 | 1,702 | 58,000 |
| 2022/09/09 | 1,689 | 1,705 | 1,688 | 1,700 | 112,700 |
| 2022/09/08 | 1,669 | 1,690 | 1,669 | 1,684 | 108,000 |
| 2022/09/07 | 1,681 | 1,685 | 1,650 | 1,663 | 146,400 |
| 2022/09/06 | 1,688 | 1,694 | 1,678 | 1,681 | 109,200 |
| 2022/09/05 | 1,699 | 1,699 | 1,687 | 1,687 | 55,500 |
| 2022/09/02 | 1,697 | 1,701 | 1,689 | 1,701 | 94,700 |
| 2022/09/01 | 1,700 | 1,707 | 1,692 | 1,696 | 92,900 |
| 2022/08/31 | 1,707 | 1,713 | 1,700 | 1,700 | 99,000 |
| 2022/08/30 | 1,720 | 1,722 | 1,709 | 1,716 | 38,800 |
| 2022/08/29 | 1,703 | 1,716 | 1,698 | 1,710 | 78,200 |
| 2022/08/26 | 1,727 | 1,733 | 1,723 | 1,726 | 32,600 |
| 2022/08/25 | 1,712 | 1,727 | 1,703 | 1,719 | 59,200 |
| 2022/08/24 | 1,710 | 1,719 | 1,710 | 1,711 | 35,800 |
| 2022/08/23 | 1,734 | 1,734 | 1,710 | 1,712 | 50,100 |
| 2022/08/22 | 1,718 | 1,735 | 1,716 | 1,735 | 36,200 |
| 2022/08/19 | 1,739 | 1,739 | 1,718 | 1,720 | 37,000 |
| 2022/08/18 | 1,730 | 1,737 | 1,718 | 1,724 | 41,200 |
| 2022/08/17 | 1,721 | 1,747 | 1,717 | 1,738 | 85,500 |
| 2022/08/16 | 1,710 | 1,718 | 1,710 | 1,711 | 53,000 |
| 2022/08/15 | 1,717 | 1,720 | 1,708 | 1,714 | 39,300 |
| 2022/08/12 | 1,722 | 1,736 | 1,709 | 1,716 | 76,800 |
| 2022/08/10 | 1,703 | 1,716 | 1,701 | 1,704 | 61,900 |
| 2022/08/09 | 1,724 | 1,727 | 1,701 | 1,703 | 84,200 |
| 2022/08/08 | 1,710 | 1,721 | 1,707 | 1,711 | 70,300 |
| 2022/08/05 | 1,687 | 1,717 | 1,686 | 1,717 | 68,000 |
| 2022/08/04 | 1,706 | 1,707 | 1,683 | 1,696 | 158,500 |
| 2022/08/03 | 1,744 | 1,744 | 1,703 | 1,704 | 220,100 |
| 2022/08/02 | 1,772 | 1,772 | 1,747 | 1,756 | 80,100 |
| 2022/08/01 | 1,770 | 1,784 | 1,761 | 1,783 | 38,500 |
| 2022/07/29 | 1,781 | 1,781 | 1,762 | 1,766 | 48,600 |
| 2022/07/28 | 1,789 | 1,789 | 1,767 | 1,781 | 53,200 |
| 2022/07/27 | 1,800 | 1,803 | 1,788 | 1,788 | 33,500 |
| 2022/07/26 | 1,790 | 1,807 | 1,789 | 1,803 | 62,800 |
| 2022/07/25 | 1,777 | 1,791 | 1,777 | 1,779 | 47,500 |
| 2022/07/22 | 1,798 | 1,798 | 1,789 | 1,791 | 56,500 |
| 2022/07/21 | 1,779 | 1,798 | 1,779 | 1,798 | 52,700 |
| 2022/07/20 | 1,780 | 1,791 | 1,764 | 1,791 | 56,300 |
| 2022/07/19 | 1,770 | 1,773 | 1,751 | 1,752 | 25,800 |
| 2022/07/15 | 1,758 | 1,766 | 1,745 | 1,748 | 56,000 |
| 2022/07/14 | 1,759 | 1,770 | 1,750 | 1,758 | 43,100 |
| 2022/07/13 | 1,769 | 1,781 | 1,764 | 1,768 | 32,600 |
| 2022/07/12 | 1,790 | 1,790 | 1,758 | 1,759 | 55,100 |
| 2022/07/11 | 1,774 | 1,796 | 1,772 | 1,796 | 99,900 |
| 2022/07/08 | 1,751 | 1,773 | 1,733 | 1,746 | 101,500 |
| 2022/07/07 | 1,753 | 1,757 | 1,730 | 1,744 | 96,000 |
| 2022/07/06 | 1,770 | 1,775 | 1,741 | 1,741 | 85,200 |
| 2022/07/05 | 1,800 | 1,805 | 1,776 | 1,788 | 55,600 |
| 2022/07/04 | 1,790 | 1,802 | 1,790 | 1,798 | 45,300 |
| 2022/07/01 | 1,785 | 1,791 | 1,771 | 1,778 | 49,300 |
| 2022/06/30 | 1,768 | 1,786 | 1,754 | 1,785 | 58,100 |
| 2022/06/29 | 1,779 | 1,797 | 1,770 | 1,778 | 160,300 |
| 2022/06/28 | 1,771 | 1,781 | 1,760 | 1,778 | 52,100 |
| 2022/06/27 | 1,790 | 1,805 | 1,762 | 1,772 | 48,600 |
| 2022/06/24 | 1,777 | 1,789 | 1,768 | 1,775 | 41,900 |
| 2022/06/23 | 1,767 | 1,783 | 1,767 | 1,781 | 40,000 |
| 2022/06/22 | 1,790 | 1,790 | 1,774 | 1,779 | 29,700 |
| 2022/06/21 | 1,758 | 1,787 | 1,758 | 1,775 | 44,700 |
| 2022/06/20 | 1,769 | 1,779 | 1,740 | 1,747 | 37,100 |
| 2022/06/17 | 1,751 | 1,773 | 1,751 | 1,752 | 76,200 |
| 2022/06/16 | 1,767 | 1,791 | 1,765 | 1,783 | 45,500 |
| 2022/06/15 | 1,752 | 1,770 | 1,745 | 1,752 | 48,700 |
| 2022/06/14 | 1,755 | 1,766 | 1,746 | 1,753 | 56,600 |
| 2022/06/13 | 1,741 | 1,785 | 1,740 | 1,772 | 60,500 |
| 2022/06/10 | 1,773 | 1,779 | 1,764 | 1,764 | 55,000 |
| 2022/06/09 | 1,787 | 1,804 | 1,783 | 1,787 | 49,300 |
| 2022/06/08 | 1,776 | 1,797 | 1,770 | 1,785 | 38,800 |
| 2022/06/07 | 1,780 | 1,806 | 1,774 | 1,781 | 45,700 |
| 2022/06/06 | 1,769 | 1,783 | 1,766 | 1,774 | 38,900 |
| 2022/06/03 | 1,783 | 1,793 | 1,776 | 1,779 | 58,600 |
| 2022/06/02 | 1,746 | 1,778 | 1,746 | 1,775 | 40,500 |
| 2022/06/01 | 1,738 | 1,776 | 1,738 | 1,774 | 56,000 |
| 2022/05/31 | 1,765 | 1,769 | 1,719 | 1,719 | 69,700 |
| 2022/05/30 | 1,747 | 1,773 | 1,737 | 1,758 | 177,900 |
| 2022/05/27 | 1,727 | 1,752 | 1,722 | 1,747 | 89,200 |
| 2022/05/26 | 1,710 | 1,734 | 1,710 | 1,719 | 51,700 |
| 2022/05/25 | 1,711 | 1,727 | 1,703 | 1,715 | 66,500 |
| 2022/05/24 | 1,748 | 1,748 | 1,711 | 1,711 | 68,900 |
| 2022/05/23 | 1,723 | 1,748 | 1,722 | 1,746 | 81,400 |
| 2022/05/20 | 1,708 | 1,724 | 1,702 | 1,718 | 86,800 |
| 2022/05/19 | 1,705 | 1,733 | 1,701 | 1,727 | 66,300 |
| 2022/05/18 | 1,721 | 1,733 | 1,705 | 1,731 | 111,700 |
| 2022/05/17 | 1,719 | 1,726 | 1,706 | 1,710 | 82,000 |
| 2022/05/16 | 1,729 | 1,735 | 1,708 | 1,715 | 108,000 |
| 2022/05/13 | 1,704 | 1,747 | 1,701 | 1,745 | 99,000 |
| 2022/05/12 | 1,720 | 1,734 | 1,704 | 1,704 | 95,900 |
| 2022/05/11 | 1,760 | 1,760 | 1,723 | 1,723 | 78,000 |
| 2022/05/10 | 1,772 | 1,787 | 1,758 | 1,780 | 65,300 |
| 2022/05/09 | 1,808 | 1,811 | 1,779 | 1,781 | 60,900 |
| 2022/05/06 | 1,798 | 1,823 | 1,790 | 1,818 | 87,700 |
| 2022/05/02 | 1,785 | 1,797 | 1,773 | 1,792 | 47,000 |
| 2022/04/28 | 1,720 | 1,780 | 1,716 | 1,780 | 125,700 |
| 2022/04/27 | 1,740 | 1,746 | 1,705 | 1,712 | 171,700 |
| 2022/04/26 | 1,753 | 1,774 | 1,748 | 1,748 | 77,300 |
| 2022/04/25 | 1,757 | 1,772 | 1,752 | 1,767 | 39,000 |
| 2022/04/22 | 1,800 | 1,800 | 1,777 | 1,784 | 51,300 |
| 2022/04/21 | 1,827 | 1,839 | 1,799 | 1,816 | 100,100 |
| 2022/04/20 | 1,809 | 1,825 | 1,794 | 1,824 | 55,600 |
| 2022/04/19 | 1,796 | 1,803 | 1,773 | 1,788 | 34,900 |
| 2022/04/18 | 1,768 | 1,786 | 1,759 | 1,782 | 44,100 |
| 2022/04/15 | 1,771 | 1,787 | 1,769 | 1,785 | 29,500 |
| 2022/04/14 | 1,765 | 1,784 | 1,762 | 1,783 | 35,700 |
| 2022/04/13 | 1,751 | 1,770 | 1,740 | 1,767 | 53,400 |
| 2022/04/12 | 1,754 | 1,775 | 1,742 | 1,744 | 65,400 |
| 2022/04/11 | 1,725 | 1,757 | 1,725 | 1,749 | 71,300 |
| 2022/04/08 | 1,726 | 1,737 | 1,715 | 1,722 | 69,200 |
| 2022/04/07 | 1,729 | 1,733 | 1,714 | 1,726 | 57,900 |
| 2022/04/06 | 1,750 | 1,765 | 1,738 | 1,741 | 71,300 |
| 2022/04/05 | 1,787 | 1,790 | 1,752 | 1,755 | 61,900 |
| 2022/04/04 | 1,752 | 1,792 | 1,752 | 1,783 | 66,000 |
| 2022/04/01 | 1,750 | 1,764 | 1,736 | 1,755 | 77,600 |
| 2022/03/31 | 1,781 | 1,801 | 1,758 | 1,758 | 98,000 |
| 2022/03/30 | 1,845 | 1,848 | 1,795 | 1,811 | 92,200 |
| 2022/03/29 | 1,910 | 1,910 | 1,872 | 1,886 | 80,600 |
| 2022/03/28 | 1,911 | 1,924 | 1,897 | 1,914 | 64,200 |
| 2022/03/25 | 1,898 | 1,923 | 1,891 | 1,904 | 62,500 |
| 2022/03/24 | 1,905 | 1,905 | 1,873 | 1,898 | 95,600 |
| 2022/03/23 | 1,925 | 1,940 | 1,899 | 1,929 | 82,900 |
| 2022/03/22 | 1,882 | 1,914 | 1,876 | 1,897 | 86,100 |
| 2022/03/18 | 1,885 | 1,885 | 1,840 | 1,865 | 248,500 |
| 2022/03/17 | 1,854 | 1,897 | 1,854 | 1,885 | 108,400 |
| 2022/03/16 | 1,877 | 1,877 | 1,825 | 1,835 | 110,000 |
| 2022/03/15 | 1,877 | 1,883 | 1,856 | 1,877 | 69,300 |
| 2022/03/14 | 1,862 | 1,879 | 1,846 | 1,856 | 48,100 |
| 2022/03/11 | 1,817 | 1,846 | 1,814 | 1,844 | 88,400 |
| 2022/03/10 | 1,800 | 1,840 | 1,799 | 1,825 | 61,100 |
| 2022/03/09 | 1,747 | 1,788 | 1,747 | 1,762 | 64,900 |
| 2022/03/08 | 1,757 | 1,769 | 1,734 | 1,747 | 140,600 |
| 2022/03/07 | 1,780 | 1,788 | 1,759 | 1,783 | 105,900 |
| 2022/03/04 | 1,822 | 1,835 | 1,798 | 1,798 | 76,200 |
| 2022/03/03 | 1,829 | 1,852 | 1,821 | 1,825 | 74,400 |
| 2022/03/02 | 1,831 | 1,847 | 1,806 | 1,809 | 64,200 |
| 2022/03/01 | 1,900 | 1,911 | 1,864 | 1,869 | 58,400 |
| 2022/02/28 | 1,864 | 1,909 | 1,863 | 1,900 | 66,900 |
| 2022/02/25 | 1,898 | 1,898 | 1,852 | 1,861 | 68,700 |
| 2022/02/24 | 1,890 | 1,905 | 1,880 | 1,904 | 48,600 |
| 2022/02/22 | 1,904 | 1,922 | 1,895 | 1,899 | 66,700 |
| 2022/02/21 | 1,907 | 1,948 | 1,903 | 1,929 | 75,400 |
| 2022/02/18 | 1,938 | 1,943 | 1,914 | 1,925 | 91,800 |
| 2022/02/17 | 1,974 | 1,983 | 1,950 | 1,968 | 46,900 |
| 2022/02/16 | 1,975 | 1,984 | 1,955 | 1,979 | 47,500 |
| 2022/02/15 | 1,974 | 1,978 | 1,921 | 1,928 | 66,200 |
| 2022/02/14 | 1,950 | 1,982 | 1,935 | 1,974 | 54,200 |
| 2022/02/10 | 1,980 | 1,986 | 1,957 | 1,975 | 56,300 |
| 2022/02/09 | 1,965 | 1,999 | 1,957 | 1,978 | 85,900 |
| 2022/02/08 | 1,940 | 1,960 | 1,930 | 1,955 | 84,600 |
| 2022/02/07 | 1,911 | 1,949 | 1,911 | 1,933 | 109,400 |
| 2022/02/04 | 1,875 | 1,913 | 1,875 | 1,908 | 65,500 |
| 2022/02/03 | 1,879 | 1,885 | 1,864 | 1,876 | 42,800 |
| 2022/02/02 | 1,849 | 1,880 | 1,843 | 1,880 | 63,500 |
| 2022/02/01 | 1,840 | 1,854 | 1,832 | 1,837 | 52,800 |
| 2022/01/31 | 1,813 | 1,836 | 1,805 | 1,834 | 40,100 |
| 2022/01/28 | 1,820 | 1,831 | 1,806 | 1,824 | 55,100 |
| 2022/01/27 | 1,830 | 1,841 | 1,788 | 1,799 | 89,900 |
| 2022/01/26 | 1,837 | 1,846 | 1,813 | 1,819 | 28,900 |
| 2022/01/25 | 1,818 | 1,830 | 1,800 | 1,827 | 57,800 |
| 2022/01/24 | 1,795 | 1,834 | 1,795 | 1,829 | 67,500 |
| 2022/01/21 | 1,782 | 1,801 | 1,745 | 1,801 | 68,300 |
| 2022/01/20 | 1,799 | 1,826 | 1,790 | 1,790 | 73,500 |
| 2022/01/19 | 1,825 | 1,842 | 1,796 | 1,803 | 94,300 |
| 2022/01/18 | 1,900 | 1,913 | 1,857 | 1,857 | 55,000 |
| 2022/01/17 | 1,872 | 1,896 | 1,863 | 1,880 | 35,700 |
| 2022/01/14 | 1,866 | 1,882 | 1,850 | 1,871 | 82,800 |
| 2022/01/13 | 1,880 | 1,902 | 1,865 | 1,887 | 79,400 |
| 2022/01/12 | 1,904 | 1,910 | 1,874 | 1,878 | 77,600 |
| 2022/01/11 | 1,837 | 1,887 | 1,832 | 1,879 | 94,300 |
| 2022/01/07 | 1,811 | 1,830 | 1,804 | 1,825 | 78,700 |
| 2022/01/06 | 1,806 | 1,817 | 1,792 | 1,795 | 73,300 |
| 2022/01/05 | 1,814 | 1,828 | 1,802 | 1,819 | 81,300 |
| 2022/01/04 | 1,833 | 1,837 | 1,797 | 1,807 | 119,300 |