武蔵野興業(9635)の株価時系列情報
武蔵野興業(9635)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/12/27 | 361 | 365 | 361 | 365 | 3,000 |
| 1983/12/23 | 365 | 365 | 360 | 360 | 7,000 |
| 1983/12/21 | 365 | 365 | 365 | 365 | 3,000 |
| 1983/12/20 | 365 | 365 | 360 | 360 | 4,000 |
| 1983/12/19 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/12/16 | 365 | 365 | 360 | 360 | 7,000 |
| 1983/12/15 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/12/13 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/12/12 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/12/09 | 365 | 365 | 365 | 365 | 5,000 |
| 1983/12/08 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/12/06 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/12/05 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/12/03 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/12/02 | 362 | 370 | 362 | 370 | 3,000 |
| 1983/12/01 | 365 | 365 | 365 | 365 | 4,000 |
| 1983/11/30 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/11/29 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/11/24 | 380 | 380 | 380 | 380 | 3,000 |
| 1983/11/22 | 370 | 370 | 370 | 370 | 3,000 |
| 1983/11/21 | 366 | 370 | 366 | 370 | 2,000 |
| 1983/11/19 | 363 | 363 | 363 | 363 | 2,000 |
| 1983/11/18 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/11/17 | 370 | 370 | 365 | 365 | 2,000 |
| 1983/11/16 | 360 | 365 | 360 | 365 | 3,000 |
| 1983/11/15 | 360 | 362 | 360 | 362 | 2,000 |
| 1983/11/14 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/11/10 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/11/09 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/11/08 | 351 | 351 | 350 | 350 | 2,000 |
| 1983/11/05 | 352 | 353 | 352 | 353 | 2,000 |
| 1983/11/04 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/11/02 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/11/01 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/10/31 | 357 | 357 | 357 | 357 | 1,000 |
| 1983/10/28 | 360 | 360 | 360 | 360 | 7,000 |
| 1983/10/27 | 370 | 370 | 360 | 360 | 2,000 |
| 1983/10/26 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/10/25 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/10/24 | 359 | 360 | 359 | 360 | 7,000 |
| 1983/10/22 | 359 | 359 | 359 | 359 | 1,000 |
| 1983/10/18 | 358 | 359 | 358 | 359 | 3,000 |
| 1983/10/14 | 356 | 360 | 356 | 360 | 2,000 |
| 1983/10/13 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/10/07 | 355 | 360 | 355 | 360 | 2,000 |
| 1983/10/06 | 355 | 355 | 355 | 355 | 4,000 |
| 1983/10/05 | 354 | 356 | 354 | 356 | 4,000 |
| 1983/10/04 | 355 | 355 | 350 | 355 | 4,000 |
| 1983/10/03 | 355 | 355 | 355 | 355 | 7,000 |
| 1983/10/01 | 350 | 355 | 350 | 355 | 9,000 |
| 1983/09/30 | 340 | 345 | 340 | 345 | 3,000 |
| 1983/09/28 | 335 | 335 | 330 | 330 | 5,000 |
| 1983/09/27 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/09/26 | 335 | 340 | 335 | 340 | 3,000 |
| 1983/09/22 | 340 | 340 | 340 | 340 | 3,000 |
| 1983/09/21 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/09/14 | 340 | 340 | 335 | 340 | 4,000 |
| 1983/09/12 | 340 | 340 | 340 | 340 | 1,000 |
| 1983/09/09 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/09/08 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/09/07 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/09/06 | 352 | 352 | 340 | 340 | 7,000 |
| 1983/09/05 | 340 | 350 | 340 | 350 | 4,000 |
| 1983/09/03 | 320 | 330 | 320 | 330 | 4,000 |
| 1983/09/01 | 315 | 320 | 315 | 315 | 4,000 |
| 1983/08/31 | 306 | 320 | 306 | 320 | 2,000 |
| 1983/08/29 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/08/27 | 310 | 315 | 310 | 315 | 2,000 |
| 1983/08/26 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/08/18 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/10 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/09 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/08/04 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/08/03 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/08/02 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/08/01 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/07/30 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/07/27 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/07/26 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/07/21 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/07/20 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/07/19 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/07/18 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/07/13 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/07/07 | 300 | 300 | 300 | 300 | 5,000 |
| 1983/07/06 | 295 | 300 | 295 | 300 | 6,000 |
| 1983/07/05 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/07/02 | 309 | 309 | 300 | 300 | 2,000 |
| 1983/06/30 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/06/29 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/06/28 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/06/27 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/06/25 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/06/24 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/06/23 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/06/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/06/17 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/06/16 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/06/15 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/06/10 | 295 | 295 | 295 | 295 | 8,000 |
| 1983/06/08 | 300 | 300 | 295 | 295 | 3,000 |
| 1983/06/02 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/05/30 | 328 | 329 | 328 | 329 | 3,000 |
| 1983/05/27 | 330 | 330 | 329 | 329 | 2,000 |
| 1983/05/26 | 333 | 333 | 333 | 333 | 2,000 |
| 1983/05/25 | 345 | 345 | 338 | 343 | 11,000 |
| 1983/05/23 | 340 | 345 | 340 | 345 | 4,000 |
| 1983/05/20 | 346 | 346 | 340 | 340 | 4,000 |
| 1983/05/19 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/05/18 | 348 | 350 | 343 | 343 | 6,000 |
| 1983/05/16 | 348 | 350 | 348 | 350 | 4,000 |
| 1983/05/14 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/05/13 | 343 | 345 | 343 | 345 | 3,000 |
| 1983/05/12 | 346 | 346 | 343 | 343 | 3,000 |
| 1983/05/09 | 346 | 346 | 346 | 346 | 2,000 |
| 1983/05/07 | 346 | 346 | 346 | 346 | 2,000 |
| 1983/05/06 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/05/04 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/05/02 | 348 | 348 | 348 | 348 | 2,000 |
| 1983/04/25 | 337 | 337 | 337 | 337 | 1,000 |
| 1983/04/15 | 336 | 336 | 336 | 336 | 1,000 |
| 1983/04/13 | 335 | 335 | 335 | 335 | 1,000 |
| 1983/04/07 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/04/06 | 350 | 357 | 350 | 350 | 6,000 |
| 1983/04/05 | 341 | 341 | 341 | 341 | 1,000 |
| 1983/04/04 | 343 | 345 | 341 | 345 | 7,000 |
| 1983/04/02 | 343 | 343 | 343 | 343 | 2,000 |
| 1983/04/01 | 330 | 340 | 330 | 340 | 4,000 |
| 1983/03/22 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/03/09 | 317 | 317 | 317 | 317 | 1,000 |
| 1983/03/08 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/03/07 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/03/04 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/03/01 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/02/24 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/02/23 | 317 | 317 | 317 | 317 | 1,000 |
| 1983/02/22 | 317 | 317 | 317 | 317 | 3,000 |
| 1983/02/18 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/02/05 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/02/04 | 307 | 307 | 307 | 307 | 1,000 |
| 1983/02/03 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/02/02 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/01/31 | 307 | 307 | 307 | 307 | 2,000 |
| 1983/01/28 | 300 | 301 | 300 | 301 | 2,000 |
| 1983/01/27 | 310 | 310 | 300 | 300 | 10,000 |
| 1983/01/21 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/01/20 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/01/12 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/01/11 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/01/10 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/01/07 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/01/06 | 296 | 296 | 296 | 296 | 1,000 |