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 |
|---|---|---|---|---|---|
| 1986/12/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1986/12/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1986/12/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/12/15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1986/12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/12/04 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
| 1986/12/03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1986/12/02 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 |
| 1986/12/01 | 1,140 | 1,190 | 1,140 | 1,140 | 6,000 |
| 1986/11/25 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 1986/11/22 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 |
| 1986/11/21 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1986/11/20 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 |
| 1986/11/19 | 1,180 | 1,180 | 1,150 | 1,170 | 4,000 |
| 1986/11/17 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1986/11/14 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1986/11/13 | 1,120 | 1,180 | 1,120 | 1,180 | 4,000 |
| 1986/11/11 | 1,090 | 1,140 | 1,090 | 1,140 | 3,000 |
| 1986/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1986/11/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1986/11/06 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |
| 1986/11/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1986/11/01 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1986/10/31 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1986/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1986/10/28 | 1,020 | 1,100 | 1,020 | 1,100 | 11,000 |
| 1986/10/23 | 1,090 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1986/10/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/10/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1986/09/30 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1986/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/09/27 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1986/09/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/09/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/09/22 | 1,220 | 1,260 | 1,220 | 1,260 | 3,000 |
| 1986/09/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1986/09/05 | 1,250 | 1,300 | 1,240 | 1,300 | 7,000 |
| 1986/09/04 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1986/09/03 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1986/09/01 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1986/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/08/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/08/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1986/08/26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1986/08/25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1986/08/18 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 1986/08/15 | 1,280 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1986/08/14 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1986/08/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1986/08/06 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1986/08/05 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 |
| 1986/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/08/01 | 1,340 | 1,340 | 1,250 | 1,250 | 7,000 |
| 1986/07/31 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1986/07/30 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1986/07/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1986/07/28 | 1,510 | 1,520 | 1,490 | 1,500 | 11,000 |
| 1986/07/26 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 1986/07/25 | 1,350 | 1,420 | 1,350 | 1,420 | 7,000 |
| 1986/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/07/23 | 1,300 | 1,320 | 1,300 | 1,300 | 18,000 |
| 1986/07/22 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 1986/07/21 | 1,370 | 1,370 | 1,350 | 1,350 | 16,000 |
| 1986/07/18 | 1,250 | 1,310 | 1,250 | 1,310 | 8,000 |
| 1986/07/17 | 1,160 | 1,200 | 1,150 | 1,200 | 20,000 |
| 1986/07/16 | 1,150 | 1,160 | 1,140 | 1,160 | 11,000 |
| 1986/07/15 | 1,170 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1986/07/14 | 1,130 | 1,180 | 1,130 | 1,180 | 12,000 |
| 1986/07/11 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 |
| 1986/07/04 | 986 | 986 | 960 | 960 | 6,000 |
| 1986/07/03 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1986/07/02 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1986/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1986/06/26 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 1986/06/25 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1986/06/24 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1986/06/23 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1986/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1986/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1986/06/16 | 999 | 999 | 999 | 999 | 1,000 |
| 1986/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1986/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1986/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/06/09 | 990 | 990 | 990 | 990 | 1,000 |
| 1986/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1986/06/06 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1986/06/05 | 1,000 | 1,040 | 1,000 | 1,000 | 8,000 |
| 1986/06/04 | 1,040 | 1,040 | 990 | 990 | 5,000 |
| 1986/05/29 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1986/05/28 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1986/05/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1986/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1986/05/24 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1986/05/23 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1986/05/22 | 1,050 | 1,070 | 1,050 | 1,070 | 10,000 |
| 1986/05/21 | 1,010 | 1,050 | 1,000 | 1,050 | 8,000 |
| 1986/05/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1986/05/17 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1986/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1986/05/14 | 991 | 1,000 | 991 | 1,000 | 4,000 |
| 1986/05/13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1986/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/05/09 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 |
| 1986/05/08 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1986/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/05/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1986/05/02 | 990 | 990 | 990 | 990 | 2,000 |
| 1986/05/01 | 980 | 990 | 980 | 990 | 6,000 |
| 1986/04/30 | 989 | 990 | 989 | 990 | 2,000 |
| 1986/04/28 | 994 | 994 | 993 | 993 | 2,000 |
| 1986/04/25 | 990 | 995 | 990 | 995 | 2,000 |
| 1986/04/24 | 995 | 995 | 995 | 995 | 1,000 |
| 1986/04/23 | 999 | 999 | 999 | 999 | 1,000 |
| 1986/04/22 | 999 | 999 | 999 | 999 | 1,000 |
| 1986/04/21 | 1,000 | 1,000 | 999 | 999 | 7,000 |
| 1986/04/19 | 999 | 999 | 999 | 999 | 3,000 |
| 1986/04/18 | 999 | 999 | 999 | 999 | 3,000 |
| 1986/04/15 | 945 | 945 | 945 | 945 | 1,000 |
| 1986/04/14 | 930 | 944 | 930 | 944 | 6,000 |
| 1986/04/11 | 930 | 932 | 930 | 930 | 6,000 |
| 1986/04/10 | 950 | 950 | 930 | 930 | 6,000 |
| 1986/04/09 | 970 | 970 | 970 | 970 | 2,000 |
| 1986/04/08 | 980 | 980 | 980 | 980 | 1,000 |
| 1986/04/07 | 990 | 990 | 990 | 990 | 1,000 |
| 1986/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1986/03/31 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1986/03/29 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1986/03/27 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1986/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1986/03/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/03/24 | 1,050 | 1,050 | 1,050 | 1,050 | 32,000 |
| 1986/03/22 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1986/03/20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1986/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986/03/18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1986/03/17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1986/03/15 | 999 | 999 | 999 | 999 | 1,000 |
| 1986/03/14 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1986/03/13 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1986/03/11 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1986/03/10 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1986/03/07 | 1,030 | 1,070 | 1,030 | 1,030 | 5,000 |
| 1986/03/06 | 1,010 | 1,060 | 1,010 | 1,030 | 10,000 |
| 1986/03/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1986/03/03 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1986/03/01 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1986/02/28 | 1,100 | 1,110 | 1,080 | 1,100 | 10,000 |
| 1986/02/26 | 962 | 1,060 | 962 | 1,060 | 19,000 |
| 1986/02/25 | 950 | 955 | 950 | 955 | 4,000 |
| 1986/02/24 | 950 | 950 | 950 | 950 | 2,000 |
| 1986/02/22 | 949 | 949 | 949 | 949 | 2,000 |
| 1986/02/21 | 949 | 949 | 949 | 949 | 1,000 |
| 1986/02/15 | 950 | 950 | 950 | 950 | 1,000 |
| 1986/02/14 | 950 | 950 | 950 | 950 | 1,000 |
| 1986/02/13 | 949 | 950 | 949 | 950 | 10,000 |
| 1986/02/12 | 940 | 950 | 940 | 950 | 3,000 |
| 1986/02/10 | 930 | 930 | 929 | 930 | 12,000 |
| 1986/02/07 | 920 | 928 | 920 | 928 | 3,000 |
| 1986/02/06 | 917 | 917 | 917 | 917 | 2,000 |
| 1986/02/05 | 927 | 927 | 927 | 927 | 2,000 |
| 1986/02/04 | 926 | 927 | 926 | 927 | 3,000 |
| 1986/02/03 | 910 | 930 | 910 | 930 | 9,000 |
| 1986/02/01 | 890 | 900 | 890 | 900 | 4,000 |
| 1986/01/31 | 902 | 904 | 899 | 900 | 7,000 |
| 1986/01/30 | 874 | 902 | 874 | 902 | 14,000 |
| 1986/01/29 | 884 | 884 | 884 | 884 | 1,000 |
| 1986/01/28 | 904 | 904 | 904 | 904 | 1,000 |
| 1986/01/25 | 905 | 905 | 905 | 905 | 1,000 |
| 1986/01/24 | 901 | 905 | 881 | 905 | 24,000 |
| 1986/01/23 | 880 | 902 | 880 | 901 | 12,000 |
| 1986/01/22 | 855 | 880 | 851 | 880 | 16,000 |
| 1986/01/21 | 865 | 865 | 865 | 865 | 5,000 |
| 1986/01/17 | 790 | 801 | 790 | 801 | 12,000 |
| 1986/01/16 | 790 | 790 | 790 | 790 | 1,000 |
| 1986/01/14 | 771 | 790 | 770 | 790 | 8,000 |
| 1986/01/13 | 769 | 770 | 769 | 770 | 11,000 |
| 1986/01/07 | 750 | 770 | 750 | 770 | 3,000 |
| 1986/01/06 | 749 | 760 | 749 | 760 | 3,000 |
| 1986/01/04 | 749 | 749 | 749 | 749 | 2,000 |