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 |
|---|---|---|---|---|---|
| 2005/12/30 | 312 | 323 | 312 | 323 | 51,000 |
| 2005/12/29 | 306 | 310 | 306 | 310 | 15,000 |
| 2005/12/28 | 303 | 308 | 303 | 305 | 3,000 |
| 2005/12/27 | 309 | 309 | 300 | 302 | 31,000 |
| 2005/12/26 | 313 | 315 | 310 | 310 | 37,000 |
| 2005/12/22 | 310 | 315 | 310 | 311 | 45,000 |
| 2005/12/21 | 311 | 312 | 306 | 312 | 27,000 |
| 2005/12/20 | 302 | 309 | 297 | 304 | 31,000 |
| 2005/12/19 | 295 | 302 | 294 | 302 | 33,000 |
| 2005/12/16 | 297 | 297 | 290 | 290 | 20,000 |
| 2005/12/15 | 296 | 298 | 293 | 298 | 9,000 |
| 2005/12/14 | 299 | 301 | 296 | 296 | 22,000 |
| 2005/12/13 | 296 | 299 | 296 | 299 | 27,000 |
| 2005/12/12 | 298 | 298 | 294 | 294 | 24,000 |
| 2005/12/09 | 292 | 296 | 291 | 292 | 20,000 |
| 2005/12/08 | 292 | 297 | 288 | 288 | 15,000 |
| 2005/12/07 | 289 | 289 | 287 | 289 | 19,000 |
| 2005/12/06 | 285 | 287 | 284 | 285 | 7,000 |
| 2005/12/05 | 282 | 286 | 281 | 284 | 17,000 |
| 2005/12/02 | 284 | 284 | 282 | 282 | 4,000 |
| 2005/12/01 | 283 | 283 | 281 | 282 | 21,000 |
| 2005/11/30 | 282 | 283 | 282 | 283 | 2,000 |
| 2005/11/29 | 285 | 286 | 281 | 282 | 10,000 |
| 2005/11/28 | 285 | 288 | 284 | 288 | 10,000 |
| 2005/11/25 | 287 | 288 | 286 | 287 | 18,000 |
| 2005/11/24 | 287 | 289 | 287 | 289 | 20,000 |
| 2005/11/22 | 287 | 292 | 285 | 292 | 22,000 |
| 2005/11/21 | 294 | 295 | 290 | 295 | 15,000 |
| 2005/11/18 | 290 | 293 | 289 | 289 | 6,000 |
| 2005/11/17 | 286 | 290 | 286 | 290 | 14,000 |
| 2005/11/16 | 290 | 290 | 285 | 286 | 22,000 |
| 2005/11/15 | 291 | 293 | 290 | 293 | 3,000 |
| 2005/11/14 | 289 | 292 | 289 | 291 | 11,000 |
| 2005/11/11 | 290 | 290 | 290 | 290 | 12,000 |
| 2005/11/10 | 295 | 295 | 288 | 294 | 18,000 |
| 2005/11/09 | 291 | 297 | 291 | 295 | 11,000 |
| 2005/11/08 | 300 | 300 | 289 | 293 | 60,000 |
| 2005/11/07 | 298 | 300 | 295 | 300 | 47,000 |
| 2005/11/04 | 303 | 307 | 295 | 296 | 43,000 |
| 2005/11/02 | 305 | 305 | 298 | 299 | 32,000 |
| 2005/11/01 | 303 | 314 | 298 | 305 | 88,000 |
| 2005/10/31 | 296 | 302 | 293 | 300 | 32,000 |
| 2005/10/28 | 296 | 296 | 288 | 296 | 24,000 |
| 2005/10/27 | 297 | 297 | 291 | 291 | 16,000 |
| 2005/10/26 | 301 | 301 | 290 | 296 | 28,000 |
| 2005/10/25 | 287 | 299 | 282 | 299 | 34,000 |
| 2005/10/24 | 283 | 287 | 282 | 287 | 12,000 |
| 2005/10/21 | 289 | 289 | 281 | 285 | 11,000 |
| 2005/10/20 | 292 | 292 | 280 | 284 | 26,000 |
| 2005/10/19 | 294 | 299 | 283 | 289 | 43,000 |
| 2005/10/18 | 307 | 316 | 291 | 294 | 343,000 |
| 2005/10/17 | 281 | 303 | 281 | 297 | 119,000 |
| 2005/10/14 | 287 | 293 | 280 | 282 | 154,000 |
| 2005/10/13 | 275 | 317 | 272 | 287 | 1,487,000 |
| 2005/10/12 | 266 | 272 | 266 | 272 | 8,000 |
| 2005/10/11 | 278 | 278 | 267 | 267 | 18,000 |
| 2005/10/07 | 269 | 270 | 268 | 270 | 7,000 |
| 2005/10/06 | 269 | 299 | 266 | 273 | 82,000 |
| 2005/10/05 | 268 | 273 | 268 | 269 | 13,000 |
| 2005/10/04 | 266 | 272 | 266 | 268 | 10,000 |
| 2005/10/03 | 267 | 270 | 260 | 264 | 10,000 |
| 2005/09/30 | 268 | 275 | 267 | 275 | 12,000 |
| 2005/09/29 | 273 | 273 | 265 | 266 | 28,000 |
| 2005/09/28 | 283 | 283 | 268 | 275 | 41,000 |
| 2005/09/27 | 286 | 286 | 276 | 278 | 57,000 |
| 2005/09/26 | 296 | 298 | 280 | 291 | 105,000 |
| 2005/09/22 | 316 | 325 | 284 | 289 | 314,000 |
| 2005/09/21 | 280 | 342 | 278 | 304 | 1,248,000 |
| 2005/09/20 | 278 | 284 | 278 | 278 | 18,000 |
| 2005/09/16 | 285 | 285 | 275 | 275 | 32,000 |
| 2005/09/15 | 287 | 287 | 280 | 282 | 22,000 |
| 2005/09/14 | 288 | 289 | 282 | 282 | 20,000 |
| 2005/09/13 | 282 | 288 | 280 | 283 | 21,000 |
| 2005/09/12 | 280 | 296 | 278 | 285 | 123,000 |
| 2005/09/09 | 276 | 282 | 273 | 279 | 48,000 |
| 2005/09/08 | 282 | 294 | 275 | 279 | 124,000 |
| 2005/09/07 | 276 | 278 | 273 | 277 | 21,000 |
| 2005/09/06 | 279 | 279 | 274 | 274 | 11,000 |
| 2005/09/05 | 279 | 280 | 274 | 279 | 35,000 |
| 2005/09/02 | 279 | 280 | 275 | 279 | 35,000 |
| 2005/09/01 | 290 | 291 | 278 | 283 | 96,000 |
| 2005/08/31 | 298 | 307 | 285 | 293 | 386,000 |
| 2005/08/30 | 268 | 341 | 265 | 303 | 1,999,000 |
| 2005/08/29 | 253 | 270 | 253 | 263 | 98,000 |
| 2005/08/26 | 260 | 260 | 253 | 253 | 12,000 |
| 2005/08/25 | 253 | 256 | 248 | 256 | 13,000 |
| 2005/08/24 | 252 | 255 | 246 | 251 | 48,000 |
| 2005/08/23 | 246 | 285 | 246 | 257 | 308,000 |
| 2005/08/22 | 242 | 242 | 235 | 242 | 25,000 |
| 2005/08/19 | 245 | 247 | 240 | 242 | 20,000 |
| 2005/08/18 | 247 | 250 | 244 | 244 | 15,000 |
| 2005/08/17 | 247 | 247 | 244 | 246 | 19,000 |
| 2005/08/16 | 250 | 250 | 245 | 245 | 11,000 |
| 2005/08/15 | 248 | 248 | 248 | 248 | 2,000 |
| 2005/08/12 | 244 | 247 | 244 | 245 | 7,000 |
| 2005/08/11 | 249 | 249 | 244 | 244 | 11,000 |
| 2005/08/10 | 245 | 246 | 245 | 245 | 6,000 |
| 2005/08/09 | 238 | 240 | 238 | 240 | 11,000 |
| 2005/08/08 | 242 | 242 | 233 | 235 | 16,000 |
| 2005/08/05 | 241 | 244 | 239 | 244 | 12,000 |
| 2005/08/04 | 250 | 250 | 245 | 245 | 13,000 |
| 2005/08/02 | 254 | 254 | 249 | 249 | 17,000 |
| 2005/08/01 | 250 | 258 | 250 | 252 | 17,000 |
| 2005/07/29 | 248 | 248 | 247 | 247 | 3,000 |
| 2005/07/28 | 252 | 253 | 248 | 249 | 5,000 |
| 2005/07/27 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/07/26 | 251 | 253 | 247 | 249 | 8,000 |
| 2005/07/25 | 250 | 250 | 249 | 249 | 5,000 |
| 2005/07/22 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/07/21 | 248 | 248 | 246 | 246 | 3,000 |
| 2005/07/20 | 252 | 252 | 245 | 245 | 15,000 |
| 2005/07/19 | 247 | 248 | 245 | 248 | 7,000 |
| 2005/07/15 | 249 | 249 | 244 | 244 | 9,000 |
| 2005/07/14 | 245 | 249 | 244 | 249 | 17,000 |
| 2005/07/13 | 245 | 245 | 244 | 244 | 6,000 |
| 2005/07/12 | 243 | 247 | 243 | 243 | 6,000 |
| 2005/07/11 | 243 | 250 | 243 | 250 | 13,000 |
| 2005/07/08 | 240 | 243 | 240 | 243 | 5,000 |
| 2005/07/07 | 243 | 250 | 241 | 242 | 22,000 |
| 2005/07/06 | 242 | 242 | 242 | 242 | 3,000 |
| 2005/07/05 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/07/04 | 247 | 247 | 242 | 242 | 9,000 |
| 2005/07/01 | 242 | 243 | 240 | 242 | 13,000 |
| 2005/06/30 | 242 | 242 | 238 | 238 | 3,000 |
| 2005/06/29 | 241 | 244 | 240 | 241 | 13,000 |
| 2005/06/28 | 234 | 240 | 234 | 240 | 12,000 |
| 2005/06/24 | 234 | 234 | 231 | 233 | 4,000 |
| 2005/06/23 | 230 | 232 | 230 | 232 | 9,000 |
| 2005/06/22 | 231 | 231 | 230 | 231 | 8,000 |
| 2005/06/21 | 232 | 232 | 232 | 232 | 3,000 |
| 2005/06/20 | 231 | 233 | 231 | 233 | 6,000 |
| 2005/06/17 | 232 | 235 | 232 | 233 | 5,000 |
| 2005/06/16 | 231 | 233 | 231 | 232 | 3,000 |
| 2005/06/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/06/14 | 233 | 234 | 233 | 234 | 3,000 |
| 2005/06/13 | 227 | 234 | 227 | 234 | 15,000 |
| 2005/06/10 | 234 | 234 | 232 | 232 | 6,000 |
| 2005/06/09 | 234 | 235 | 233 | 233 | 9,000 |
| 2005/06/08 | 235 | 237 | 234 | 234 | 9,000 |
| 2005/06/07 | 240 | 240 | 238 | 238 | 6,000 |
| 2005/06/06 | 240 | 240 | 236 | 238 | 4,000 |
| 2005/06/03 | 237 | 237 | 234 | 236 | 6,000 |
| 2005/06/02 | 240 | 242 | 235 | 242 | 31,000 |
| 2005/06/01 | 246 | 246 | 236 | 237 | 32,000 |
| 2005/05/31 | 268 | 271 | 240 | 241 | 125,000 |
| 2005/05/30 | 240 | 268 | 230 | 253 | 156,000 |
| 2005/05/27 | 221 | 225 | 220 | 225 | 7,000 |
| 2005/05/26 | 221 | 221 | 221 | 221 | 8,000 |
| 2005/05/25 | 226 | 226 | 223 | 223 | 10,000 |
| 2005/05/24 | 230 | 231 | 230 | 231 | 4,000 |
| 2005/05/20 | 234 | 234 | 228 | 229 | 4,000 |
| 2005/05/19 | 229 | 230 | 229 | 230 | 2,000 |
| 2005/05/18 | 219 | 219 | 219 | 219 | 5,000 |
| 2005/05/17 | 228 | 229 | 220 | 220 | 21,000 |
| 2005/05/16 | 231 | 231 | 229 | 229 | 2,000 |
| 2005/05/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/05/11 | 232 | 232 | 228 | 228 | 10,000 |
| 2005/05/10 | 235 | 235 | 234 | 234 | 19,000 |
| 2005/05/09 | 238 | 243 | 237 | 237 | 20,000 |
| 2005/05/06 | 228 | 243 | 228 | 243 | 16,000 |
| 2005/05/02 | 228 | 228 | 224 | 227 | 3,000 |
| 2005/04/28 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/04/27 | 224 | 225 | 224 | 224 | 4,000 |
| 2005/04/26 | 229 | 229 | 224 | 224 | 5,000 |
| 2005/04/25 | 225 | 225 | 225 | 225 | 6,000 |
| 2005/04/22 | 226 | 226 | 220 | 220 | 6,000 |
| 2005/04/21 | 221 | 221 | 221 | 221 | 4,000 |
| 2005/04/20 | 226 | 226 | 224 | 225 | 4,000 |
| 2005/04/19 | 214 | 226 | 214 | 226 | 12,000 |
| 2005/04/18 | 220 | 222 | 215 | 218 | 17,000 |
| 2005/04/15 | 221 | 225 | 221 | 225 | 9,000 |
| 2005/04/14 | 225 | 225 | 223 | 225 | 7,000 |
| 2005/04/13 | 228 | 232 | 225 | 227 | 17,000 |
| 2005/04/12 | 233 | 233 | 226 | 227 | 14,000 |
| 2005/04/11 | 237 | 237 | 232 | 235 | 17,000 |
| 2005/04/08 | 229 | 244 | 229 | 235 | 23,000 |
| 2005/04/07 | 231 | 231 | 225 | 227 | 13,000 |
| 2005/04/06 | 233 | 233 | 228 | 228 | 16,000 |
| 2005/04/05 | 226 | 236 | 226 | 232 | 29,000 |
| 2005/04/04 | 236 | 238 | 225 | 226 | 25,000 |
| 2005/04/01 | 240 | 250 | 235 | 235 | 55,000 |
| 2005/03/31 | 244 | 245 | 240 | 240 | 14,000 |
| 2005/03/30 | 246 | 250 | 241 | 246 | 23,000 |
| 2005/03/29 | 262 | 262 | 244 | 245 | 30,000 |
| 2005/03/28 | 257 | 264 | 247 | 264 | 36,000 |
| 2005/03/25 | 273 | 275 | 271 | 271 | 27,000 |
| 2005/03/24 | 270 | 275 | 270 | 275 | 38,000 |
| 2005/03/23 | 273 | 273 | 268 | 271 | 35,000 |
| 2005/03/22 | 280 | 282 | 273 | 273 | 32,000 |
| 2005/03/18 | 275 | 279 | 272 | 276 | 26,000 |
| 2005/03/17 | 284 | 284 | 270 | 270 | 33,000 |
| 2005/03/16 | 283 | 284 | 270 | 284 | 70,000 |
| 2005/03/15 | 331 | 331 | 272 | 280 | 291,000 |
| 2005/03/14 | 253 | 332 | 253 | 332 | 532,000 |
| 2005/03/11 | 236 | 264 | 236 | 252 | 116,000 |
| 2005/03/10 | 236 | 236 | 235 | 236 | 3,000 |
| 2005/03/09 | 235 | 237 | 233 | 236 | 13,000 |
| 2005/03/08 | 235 | 235 | 229 | 235 | 17,000 |
| 2005/03/07 | 229 | 236 | 228 | 233 | 35,000 |
| 2005/03/04 | 229 | 229 | 228 | 229 | 27,000 |
| 2005/03/03 | 230 | 230 | 228 | 228 | 4,000 |
| 2005/03/02 | 229 | 231 | 229 | 230 | 16,000 |
| 2005/03/01 | 230 | 230 | 227 | 228 | 9,000 |
| 2005/02/28 | 228 | 231 | 228 | 230 | 14,000 |
| 2005/02/25 | 222 | 226 | 222 | 226 | 19,000 |
| 2005/02/24 | 216 | 221 | 216 | 220 | 23,000 |
| 2005/02/23 | 215 | 216 | 215 | 216 | 5,000 |
| 2005/02/22 | 216 | 217 | 216 | 217 | 10,000 |
| 2005/02/21 | 219 | 219 | 217 | 217 | 16,000 |
| 2005/02/18 | 216 | 219 | 213 | 219 | 13,000 |
| 2005/02/17 | 213 | 216 | 213 | 216 | 5,000 |
| 2005/02/16 | 215 | 215 | 212 | 212 | 17,000 |
| 2005/02/15 | 216 | 218 | 216 | 217 | 10,000 |
| 2005/02/14 | 215 | 215 | 215 | 215 | 6,000 |
| 2005/02/10 | 210 | 215 | 210 | 215 | 9,000 |
| 2005/02/09 | 216 | 216 | 209 | 210 | 21,000 |
| 2005/02/08 | 216 | 216 | 215 | 216 | 14,000 |
| 2005/02/07 | 210 | 215 | 210 | 215 | 31,000 |
| 2005/02/04 | 209 | 209 | 208 | 208 | 14,000 |
| 2005/02/03 | 207 | 209 | 207 | 209 | 16,000 |
| 2005/02/02 | 205 | 207 | 205 | 207 | 18,000 |
| 2005/02/01 | 204 | 205 | 203 | 205 | 10,000 |
| 2005/01/31 | 203 | 204 | 203 | 204 | 7,000 |
| 2005/01/28 | 204 | 204 | 203 | 203 | 17,000 |
| 2005/01/27 | 204 | 204 | 203 | 203 | 5,000 |
| 2005/01/26 | 203 | 207 | 203 | 207 | 11,000 |
| 2005/01/25 | 206 | 206 | 202 | 203 | 9,000 |
| 2005/01/24 | 205 | 205 | 205 | 205 | 5,000 |
| 2005/01/21 | 205 | 206 | 205 | 206 | 4,000 |
| 2005/01/20 | 206 | 206 | 203 | 205 | 6,000 |
| 2005/01/19 | 206 | 206 | 206 | 206 | 4,000 |
| 2005/01/18 | 206 | 206 | 206 | 206 | 2,000 |
| 2005/01/17 | 205 | 207 | 205 | 207 | 10,000 |
| 2005/01/14 | 201 | 206 | 201 | 205 | 34,000 |
| 2005/01/13 | 209 | 209 | 208 | 209 | 5,000 |
| 2005/01/12 | 205 | 207 | 205 | 207 | 9,000 |
| 2005/01/11 | 206 | 208 | 205 | 206 | 6,000 |
| 2005/01/07 | 204 | 206 | 204 | 206 | 6,000 |
| 2005/01/06 | 203 | 206 | 203 | 204 | 7,000 |
| 2005/01/05 | 206 | 206 | 201 | 203 | 10,000 |
| 2005/01/04 | 206 | 206 | 206 | 206 | 1,000 |