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 |
---|---|---|---|---|---|
2001/12/28 | 265 | 265 | 265 | 265 | 3,000 |
2001/12/26 | 266 | 266 | 260 | 260 | 3,000 |
2001/12/25 | 271 | 271 | 270 | 270 | 5,000 |
2001/12/21 | 280 | 280 | 269 | 269 | 2,000 |
2001/12/18 | 285 | 285 | 285 | 285 | 3,000 |
2001/12/17 | 285 | 285 | 285 | 285 | 1,000 |
2001/12/14 | 285 | 285 | 285 | 285 | 1,000 |
2001/12/13 | 285 | 285 | 280 | 281 | 4,000 |
2001/12/10 | 289 | 289 | 285 | 285 | 2,000 |
2001/12/06 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/04 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/29 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/28 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/26 | 290 | 290 | 290 | 290 | 3,000 |
2001/11/22 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/21 | 293 | 293 | 290 | 290 | 3,000 |
2001/11/20 | 290 | 293 | 290 | 293 | 4,000 |
2001/11/19 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/13 | 289 | 289 | 289 | 289 | 1,000 |
2001/11/12 | 284 | 284 | 284 | 284 | 1,000 |
2001/11/08 | 285 | 285 | 285 | 285 | 2,000 |
2001/11/07 | 286 | 289 | 285 | 289 | 3,000 |
2001/11/06 | 290 | 290 | 290 | 290 | 2,000 |
2001/11/05 | 290 | 290 | 290 | 290 | 2,000 |
2001/11/02 | 294 | 294 | 294 | 294 | 3,000 |
2001/11/01 | 298 | 298 | 298 | 298 | 1,000 |
2001/10/31 | 300 | 300 | 300 | 300 | 3,000 |
2001/10/30 | 290 | 290 | 290 | 290 | 2,000 |
2001/10/29 | 289 | 289 | 289 | 289 | 1,000 |
2001/10/26 | 299 | 299 | 299 | 299 | 1,000 |
2001/10/25 | 300 | 300 | 300 | 300 | 1,000 |
2001/10/24 | 293 | 293 | 293 | 293 | 1,000 |
2001/10/18 | 292 | 292 | 292 | 292 | 1,000 |
2001/10/15 | 292 | 292 | 292 | 292 | 1,000 |
2001/10/12 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/10 | 298 | 298 | 298 | 298 | 2,000 |
2001/10/09 | 300 | 300 | 300 | 300 | 1,000 |
2001/10/04 | 300 | 300 | 300 | 300 | 2,000 |
2001/10/02 | 304 | 304 | 304 | 304 | 2,000 |
2001/09/28 | 276 | 279 | 276 | 279 | 2,000 |
2001/09/26 | 295 | 295 | 295 | 295 | 1,000 |
2001/09/25 | 312 | 312 | 295 | 295 | 3,000 |
2001/09/21 | 319 | 319 | 312 | 312 | 10,000 |
2001/09/20 | 317 | 319 | 310 | 319 | 9,000 |
2001/09/19 | 312 | 312 | 310 | 312 | 5,000 |
2001/09/18 | 305 | 307 | 305 | 307 | 6,000 |
2001/09/17 | 305 | 308 | 305 | 307 | 5,000 |
2001/09/14 | 308 | 308 | 308 | 308 | 2,000 |
2001/09/12 | 296 | 305 | 291 | 296 | 11,000 |
2001/09/11 | 301 | 301 | 301 | 301 | 3,000 |
2001/09/10 | 305 | 305 | 305 | 305 | 1,000 |
2001/09/07 | 316 | 316 | 310 | 310 | 2,000 |
2001/09/04 | 319 | 319 | 300 | 300 | 14,000 |
2001/09/03 | 310 | 310 | 310 | 310 | 1,000 |
2001/08/31 | 311 | 311 | 311 | 311 | 2,000 |
2001/08/30 | 301 | 301 | 301 | 301 | 2,000 |
2001/08/29 | 309 | 309 | 300 | 300 | 13,000 |
2001/08/27 | 319 | 319 | 319 | 319 | 1,000 |
2001/08/23 | 320 | 320 | 320 | 320 | 1,000 |
2001/08/22 | 305 | 311 | 305 | 310 | 5,000 |
2001/08/21 | 321 | 321 | 320 | 320 | 2,000 |
2001/08/20 | 311 | 323 | 311 | 323 | 2,000 |
2001/08/17 | 301 | 305 | 301 | 305 | 4,000 |
2001/08/16 | 301 | 301 | 300 | 300 | 4,000 |
2001/08/15 | 313 | 313 | 300 | 300 | 15,000 |
2001/08/14 | 319 | 320 | 310 | 311 | 18,000 |
2001/08/13 | 335 | 335 | 321 | 321 | 7,000 |
2001/08/10 | 335 | 337 | 330 | 337 | 13,000 |
2001/08/09 | 341 | 341 | 338 | 338 | 7,000 |
2001/08/08 | 344 | 344 | 338 | 338 | 20,000 |
2001/08/07 | 340 | 340 | 338 | 340 | 13,000 |
2001/08/06 | 350 | 350 | 343 | 345 | 6,000 |
2001/08/03 | 362 | 363 | 350 | 350 | 15,000 |
2001/08/02 | 380 | 380 | 360 | 360 | 8,000 |
2001/08/01 | 375 | 376 | 375 | 376 | 2,000 |
2001/07/31 | 376 | 376 | 376 | 376 | 3,000 |
2001/07/26 | 380 | 380 | 373 | 373 | 2,000 |
2001/07/24 | 381 | 381 | 380 | 381 | 3,000 |
2001/07/18 | 381 | 381 | 381 | 381 | 3,000 |
2001/07/16 | 381 | 381 | 381 | 381 | 1,000 |
2001/07/13 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/12 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/10 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/09 | 372 | 372 | 372 | 372 | 1,000 |
2001/07/05 | 390 | 390 | 380 | 380 | 3,000 |
2001/07/03 | 400 | 400 | 400 | 400 | 1,000 |
2001/06/29 | 394 | 394 | 394 | 394 | 1,000 |
2001/06/28 | 394 | 395 | 394 | 395 | 7,000 |
2001/06/27 | 370 | 370 | 370 | 370 | 1,000 |
2001/06/26 | 370 | 370 | 370 | 370 | 3,000 |
2001/06/25 | 370 | 370 | 369 | 370 | 3,000 |
2001/06/21 | 371 | 371 | 370 | 370 | 2,000 |
2001/06/20 | 390 | 390 | 389 | 390 | 7,000 |
2001/06/19 | 393 | 393 | 390 | 390 | 4,000 |
2001/06/15 | 395 | 395 | 395 | 395 | 1,000 |
2001/06/14 | 395 | 395 | 395 | 395 | 1,000 |
2001/06/11 | 395 | 395 | 395 | 395 | 2,000 |
2001/06/08 | 398 | 398 | 395 | 395 | 2,000 |
2001/06/06 | 398 | 398 | 398 | 398 | 3,000 |
2001/06/04 | 400 | 400 | 399 | 400 | 4,000 |
2001/05/25 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/23 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/22 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/21 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/18 | 403 | 403 | 403 | 403 | 1,000 |
2001/05/17 | 405 | 407 | 403 | 403 | 12,000 |
2001/05/16 | 402 | 402 | 402 | 402 | 1,000 |
2001/05/14 | 398 | 398 | 398 | 398 | 1,000 |
2001/05/11 | 399 | 399 | 398 | 398 | 4,000 |
2001/05/10 | 402 | 402 | 400 | 400 | 5,000 |
2001/05/09 | 400 | 400 | 400 | 400 | 2,000 |
2001/05/08 | 399 | 400 | 399 | 400 | 8,000 |
2001/05/07 | 400 | 400 | 400 | 400 | 3,000 |
2001/05/02 | 404 | 404 | 400 | 400 | 7,000 |
2001/05/01 | 399 | 400 | 399 | 400 | 3,000 |
2001/04/27 | 400 | 400 | 400 | 400 | 4,000 |
2001/04/25 | 400 | 400 | 398 | 398 | 2,000 |
2001/04/24 | 400 | 400 | 400 | 400 | 3,000 |
2001/04/23 | 401 | 401 | 400 | 400 | 6,000 |
2001/04/20 | 399 | 399 | 399 | 399 | 3,000 |
2001/04/19 | 400 | 405 | 391 | 391 | 7,000 |
2001/04/18 | 409 | 409 | 400 | 400 | 11,000 |
2001/04/17 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/16 | 420 | 420 | 400 | 400 | 7,000 |
2001/04/13 | 420 | 420 | 420 | 420 | 4,000 |
2001/04/12 | 430 | 430 | 420 | 420 | 4,000 |
2001/04/11 | 430 | 430 | 430 | 430 | 3,000 |
2001/04/10 | 430 | 430 | 430 | 430 | 3,000 |
2001/04/09 | 430 | 430 | 430 | 430 | 3,000 |
2001/04/06 | 440 | 440 | 430 | 430 | 5,000 |
2001/04/05 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/03 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/02 | 440 | 445 | 440 | 440 | 8,000 |
2001/03/29 | 435 | 435 | 430 | 430 | 5,000 |
2001/03/27 | 430 | 470 | 430 | 470 | 3,000 |
2001/03/26 | 460 | 460 | 460 | 460 | 3,000 |
2001/03/23 | 460 | 465 | 460 | 460 | 8,000 |
2001/03/22 | 460 | 460 | 452 | 460 | 5,000 |
2001/03/21 | 459 | 459 | 459 | 459 | 2,000 |
2001/03/16 | 460 | 460 | 455 | 460 | 6,000 |
2001/03/15 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/14 | 460 | 460 | 455 | 460 | 6,000 |
2001/03/13 | 468 | 468 | 468 | 468 | 1,000 |
2001/03/12 | 470 | 470 | 470 | 470 | 3,000 |
2001/03/09 | 480 | 480 | 470 | 475 | 5,000 |
2001/03/08 | 471 | 480 | 470 | 480 | 10,000 |
2001/03/07 | 459 | 465 | 459 | 465 | 2,000 |
2001/03/06 | 458 | 458 | 458 | 458 | 1,000 |
2001/03/05 | 480 | 480 | 470 | 470 | 10,000 |
2001/03/02 | 500 | 500 | 480 | 480 | 11,000 |
2001/03/01 | 483 | 490 | 483 | 490 | 11,000 |
2001/02/28 | 490 | 490 | 476 | 485 | 21,000 |
2001/02/27 | 480 | 500 | 480 | 500 | 22,000 |
2001/02/26 | 485 | 500 | 482 | 486 | 19,000 |
2001/02/23 | 500 | 500 | 483 | 483 | 12,000 |
2001/02/22 | 500 | 520 | 500 | 500 | 6,000 |
2001/02/21 | 490 | 500 | 490 | 500 | 14,000 |
2001/02/16 | 490 | 490 | 490 | 490 | 1,000 |
2001/02/02 | 492 | 492 | 492 | 492 | 1,000 |
2001/02/01 | 500 | 500 | 500 | 500 | 2,000 |
2001/01/31 | 445 | 445 | 445 | 445 | 1,000 |
2001/01/26 | 460 | 460 | 460 | 460 | 1,000 |
2001/01/23 | 440 | 440 | 440 | 440 | 1,000 |