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 |
|---|---|---|---|---|---|
| 1987/12/26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1987/12/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/12/18 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1987/12/17 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1987/12/16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1987/11/25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1987/11/24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1987/11/19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1987/11/18 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1987/11/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/11/16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1987/11/13 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1987/11/10 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1987/11/09 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1987/11/05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1987/11/04 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1987/11/02 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1987/10/31 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1987/10/30 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1987/10/29 | 1,440 | 1,460 | 1,430 | 1,460 | 5,000 |
| 1987/10/28 | 1,450 | 1,460 | 1,440 | 1,440 | 5,000 |
| 1987/10/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1987/10/21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1987/10/19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1987/10/16 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 |
| 1987/10/15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1987/10/14 | 1,540 | 1,600 | 1,540 | 1,600 | 7,000 |
| 1987/10/13 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 |
| 1987/10/12 | 1,490 | 1,540 | 1,490 | 1,540 | 5,000 |
| 1987/10/09 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 1987/10/07 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |
| 1987/10/05 | 1,450 | 1,530 | 1,450 | 1,530 | 12,000 |
| 1987/10/01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1987/09/30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1987/09/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/09/28 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 |
| 1987/09/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1987/09/25 | 1,390 | 1,430 | 1,390 | 1,430 | 6,000 |
| 1987/09/24 | 1,300 | 1,340 | 1,300 | 1,340 | 7,000 |
| 1987/09/22 | 1,280 | 1,320 | 1,280 | 1,300 | 12,000 |
| 1987/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1987/09/18 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 |
| 1987/09/17 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1987/09/16 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1987/09/11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1987/09/09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1987/09/07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1987/09/05 | 1,300 | 1,320 | 1,300 | 1,310 | 19,000 |
| 1987/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1987/09/02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1987/09/01 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1987/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1987/08/24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1987/08/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/08/07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1987/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1987/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/28 | 1,300 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1987/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/25 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1987/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1987/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/16 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1987/07/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/07/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1987/07/10 | 1,320 | 1,350 | 1,320 | 1,320 | 6,000 |
| 1987/07/09 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 |
| 1987/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/06/27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1987/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1987/06/22 | 1,360 | 1,420 | 1,360 | 1,400 | 15,000 |
| 1987/06/17 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 |
| 1987/06/16 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1987/06/15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1987/06/12 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 |
| 1987/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/06/10 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 1987/06/09 | 1,330 | 1,400 | 1,330 | 1,400 | 6,000 |
| 1987/06/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1987/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1987/06/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1987/05/26 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1987/05/25 | 1,310 | 1,310 | 1,290 | 1,310 | 6,000 |
| 1987/05/23 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1987/05/22 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 1987/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1987/05/20 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 |
| 1987/05/19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1987/05/13 | 1,390 | 1,390 | 1,380 | 1,390 | 3,000 |
| 1987/05/12 | 1,390 | 1,410 | 1,390 | 1,390 | 6,000 |
| 1987/05/11 | 1,290 | 1,370 | 1,290 | 1,370 | 8,000 |
| 1987/05/08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1987/05/07 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 |
| 1987/05/06 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1987/05/01 | 1,190 | 1,270 | 1,190 | 1,270 | 6,000 |
| 1987/04/30 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1987/04/28 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1987/04/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/04/25 | 1,130 | 1,170 | 1,130 | 1,170 | 4,000 |
| 1987/04/24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1987/04/23 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1987/04/22 | 1,150 | 1,160 | 1,130 | 1,160 | 4,000 |
| 1987/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1987/04/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1987/04/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1987/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1987/04/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/04/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/04/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1987/04/07 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1987/04/06 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 |
| 1987/04/03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1987/04/02 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1987/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1987/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1987/03/26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1987/03/25 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 |
| 1987/03/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1987/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1987/03/16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1987/03/12 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1987/03/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/03/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1987/03/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1987/03/07 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 1987/03/05 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1987/03/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/03/03 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1987/03/02 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 |
| 1987/02/27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1987/02/26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1987/02/25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1987/02/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/02/23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1987/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1987/02/18 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1987/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1987/02/16 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1987/02/13 | 1,170 | 1,230 | 1,170 | 1,230 | 5,000 |
| 1987/02/12 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
| 1987/02/09 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1987/02/07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1987/02/06 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1987/02/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1987/02/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/02/02 | 1,090 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1987/01/31 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1987/01/30 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1987/01/29 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1987/01/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/01/27 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1987/01/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/01/23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1987/01/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/01/20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1987/01/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/01/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1987/01/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1987/01/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/01/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |