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 |
|---|---|---|---|---|---|
| 2006/12/28 | 294 | 295 | 293 | 295 | 3,000 |
| 2006/12/26 | 299 | 299 | 294 | 294 | 2,000 |
| 2006/12/25 | 295 | 295 | 294 | 294 | 6,000 |
| 2006/12/22 | 293 | 299 | 292 | 299 | 5,000 |
| 2006/12/21 | 292 | 292 | 292 | 292 | 2,000 |
| 2006/12/20 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/12/19 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/12/18 | 300 | 300 | 299 | 299 | 2,000 |
| 2006/12/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/12/14 | 287 | 296 | 287 | 296 | 5,000 |
| 2006/12/13 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/12/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/12/07 | 293 | 295 | 293 | 295 | 2,000 |
| 2006/12/06 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/12/04 | 290 | 293 | 290 | 293 | 2,000 |
| 2006/12/01 | 288 | 288 | 288 | 288 | 2,000 |
| 2006/11/30 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/11/29 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/11/27 | 289 | 289 | 286 | 286 | 2,000 |
| 2006/11/24 | 287 | 287 | 284 | 284 | 3,000 |
| 2006/11/22 | 272 | 282 | 272 | 282 | 3,000 |
| 2006/11/21 | 271 | 276 | 271 | 275 | 4,000 |
| 2006/11/20 | 285 | 285 | 280 | 280 | 5,000 |
| 2006/11/17 | 288 | 295 | 288 | 295 | 3,000 |
| 2006/11/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/14 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/11/13 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/11/10 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/11/08 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/11/07 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/11/06 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/11/02 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/11/01 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/10/31 | 289 | 290 | 289 | 289 | 3,000 |
| 2006/10/30 | 288 | 288 | 288 | 288 | 4,000 |
| 2006/10/27 | 291 | 292 | 291 | 292 | 2,000 |
| 2006/10/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/10/25 | 298 | 298 | 293 | 296 | 3,000 |
| 2006/10/24 | 290 | 296 | 290 | 296 | 2,000 |
| 2006/10/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/10/20 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/10/19 | 291 | 291 | 288 | 288 | 5,000 |
| 2006/10/18 | 289 | 290 | 289 | 290 | 3,000 |
| 2006/10/17 | 289 | 290 | 289 | 290 | 2,000 |
| 2006/10/16 | 287 | 290 | 287 | 290 | 10,000 |
| 2006/10/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/10/12 | 292 | 292 | 291 | 291 | 2,000 |
| 2006/10/11 | 297 | 297 | 293 | 293 | 4,000 |
| 2006/10/10 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/10/04 | 295 | 300 | 295 | 300 | 3,000 |
| 2006/10/03 | 301 | 301 | 297 | 297 | 4,000 |
| 2006/10/02 | 302 | 302 | 293 | 293 | 7,000 |
| 2006/09/29 | 297 | 303 | 297 | 303 | 13,000 |
| 2006/09/28 | 297 | 297 | 297 | 297 | 2,000 |
| 2006/09/27 | 296 | 296 | 292 | 293 | 6,000 |
| 2006/09/26 | 300 | 300 | 297 | 297 | 10,000 |
| 2006/09/25 | 315 | 318 | 310 | 312 | 35,000 |
| 2006/09/22 | 316 | 317 | 315 | 317 | 5,000 |
| 2006/09/21 | 315 | 318 | 315 | 318 | 4,000 |
| 2006/09/20 | 317 | 319 | 315 | 315 | 10,000 |
| 2006/09/19 | 315 | 317 | 315 | 317 | 5,000 |
| 2006/09/15 | 315 | 315 | 314 | 314 | 3,000 |
| 2006/09/14 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/09/13 | 312 | 316 | 312 | 316 | 3,000 |
| 2006/09/12 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/09/11 | 312 | 312 | 309 | 312 | 4,000 |
| 2006/09/08 | 311 | 312 | 311 | 312 | 2,000 |
| 2006/09/07 | 311 | 311 | 309 | 309 | 4,000 |
| 2006/09/05 | 309 | 309 | 308 | 308 | 3,000 |
| 2006/09/04 | 311 | 311 | 309 | 309 | 3,000 |
| 2006/09/01 | 310 | 310 | 308 | 308 | 5,000 |
| 2006/08/31 | 308 | 310 | 308 | 310 | 3,000 |
| 2006/08/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/08/29 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/08/28 | 310 | 310 | 308 | 308 | 5,000 |
| 2006/08/25 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/08/24 | 310 | 310 | 307 | 307 | 2,000 |
| 2006/08/23 | 308 | 309 | 308 | 309 | 2,000 |
| 2006/08/22 | 306 | 306 | 304 | 304 | 2,000 |
| 2006/08/21 | 306 | 306 | 306 | 306 | 3,000 |
| 2006/08/18 | 306 | 306 | 306 | 306 | 2,000 |
| 2006/08/17 | 309 | 309 | 307 | 307 | 6,000 |
| 2006/08/16 | 306 | 310 | 306 | 310 | 8,000 |
| 2006/08/15 | 301 | 305 | 301 | 305 | 5,000 |
| 2006/08/14 | 304 | 304 | 298 | 300 | 21,000 |
| 2006/08/11 | 298 | 350 | 298 | 303 | 120,000 |
| 2006/08/10 | 297 | 297 | 295 | 295 | 6,000 |
| 2006/08/08 | 298 | 299 | 297 | 297 | 7,000 |
| 2006/08/07 | 300 | 300 | 298 | 298 | 7,000 |
| 2006/08/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/03 | 303 | 303 | 299 | 299 | 5,000 |
| 2006/08/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/08/01 | 305 | 305 | 300 | 300 | 6,000 |
| 2006/07/31 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/07/28 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/07/27 | 298 | 298 | 297 | 297 | 2,000 |
| 2006/07/26 | 300 | 300 | 299 | 299 | 7,000 |
| 2006/07/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/07/21 | 299 | 300 | 299 | 300 | 4,000 |
| 2006/07/20 | 294 | 299 | 294 | 299 | 3,000 |
| 2006/07/19 | 300 | 300 | 296 | 296 | 6,000 |
| 2006/07/18 | 300 | 300 | 299 | 299 | 3,000 |
| 2006/07/14 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/07/12 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/07/11 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/07/10 | 303 | 308 | 303 | 303 | 3,000 |
| 2006/07/07 | 307 | 307 | 307 | 307 | 2,000 |
| 2006/07/06 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/07/05 | 303 | 308 | 303 | 303 | 3,000 |
| 2006/07/04 | 305 | 306 | 302 | 305 | 6,000 |
| 2006/07/03 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/06/30 | 301 | 303 | 301 | 303 | 8,000 |
| 2006/06/27 | 310 | 310 | 303 | 303 | 2,000 |
| 2006/06/26 | 313 | 313 | 310 | 310 | 2,000 |
| 2006/06/20 | 300 | 315 | 300 | 315 | 3,000 |
| 2006/06/19 | 300 | 320 | 300 | 320 | 2,000 |
| 2006/06/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/06/15 | 300 | 300 | 295 | 300 | 6,000 |
| 2006/06/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/06/13 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/06/12 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/06/09 | 290 | 296 | 290 | 296 | 6,000 |
| 2006/06/08 | 295 | 295 | 291 | 291 | 8,000 |
| 2006/06/07 | 294 | 304 | 294 | 297 | 6,000 |
| 2006/06/06 | 298 | 298 | 295 | 295 | 5,000 |
| 2006/06/05 | 309 | 309 | 297 | 297 | 6,000 |
| 2006/06/02 | 301 | 301 | 290 | 295 | 10,000 |
| 2006/06/01 | 299 | 299 | 297 | 297 | 7,000 |
| 2006/05/31 | 302 | 302 | 300 | 300 | 3,000 |
| 2006/05/30 | 302 | 305 | 302 | 305 | 5,000 |
| 2006/05/26 | 303 | 307 | 303 | 307 | 2,000 |
| 2006/05/25 | 304 | 304 | 303 | 303 | 3,000 |
| 2006/05/24 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/05/22 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/05/19 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/05/18 | 306 | 306 | 303 | 303 | 3,000 |
| 2006/05/17 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/05/16 | 312 | 312 | 306 | 306 | 3,000 |
| 2006/05/15 | 307 | 308 | 307 | 307 | 7,000 |
| 2006/05/11 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/05/10 | 314 | 314 | 308 | 308 | 4,000 |
| 2006/05/09 | 313 | 315 | 307 | 309 | 5,000 |
| 2006/05/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/05/01 | 305 | 305 | 304 | 304 | 2,000 |
| 2006/04/28 | 305 | 308 | 303 | 303 | 5,000 |
| 2006/04/27 | 310 | 310 | 303 | 303 | 8,000 |
| 2006/04/26 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/04/25 | 305 | 308 | 305 | 308 | 3,000 |
| 2006/04/24 | 310 | 310 | 308 | 308 | 5,000 |
| 2006/04/21 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/04/20 | 313 | 315 | 313 | 315 | 2,000 |
| 2006/04/19 | 311 | 312 | 311 | 312 | 3,000 |
| 2006/04/18 | 311 | 312 | 310 | 310 | 6,000 |
| 2006/04/17 | 326 | 328 | 310 | 310 | 9,000 |
| 2006/04/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/04/13 | 321 | 321 | 320 | 320 | 4,000 |
| 2006/04/12 | 323 | 324 | 320 | 324 | 7,000 |
| 2006/04/11 | 321 | 321 | 320 | 320 | 3,000 |
| 2006/04/10 | 320 | 321 | 320 | 320 | 3,000 |
| 2006/04/07 | 319 | 319 | 317 | 318 | 6,000 |
| 2006/04/06 | 313 | 319 | 313 | 319 | 8,000 |
| 2006/04/05 | 322 | 322 | 318 | 318 | 5,000 |
| 2006/04/04 | 317 | 322 | 317 | 322 | 7,000 |
| 2006/04/03 | 317 | 320 | 314 | 317 | 8,000 |
| 2006/03/31 | 316 | 319 | 316 | 316 | 4,000 |
| 2006/03/30 | 321 | 321 | 315 | 315 | 7,000 |
| 2006/03/29 | 315 | 321 | 315 | 321 | 4,000 |
| 2006/03/28 | 333 | 333 | 321 | 321 | 45,000 |
| 2006/03/27 | 340 | 341 | 335 | 337 | 40,000 |
| 2006/03/24 | 339 | 344 | 337 | 344 | 30,000 |
| 2006/03/23 | 338 | 340 | 336 | 338 | 19,000 |
| 2006/03/22 | 336 | 338 | 333 | 336 | 9,000 |
| 2006/03/20 | 335 | 338 | 333 | 333 | 16,000 |
| 2006/03/17 | 331 | 336 | 330 | 336 | 4,000 |
| 2006/03/16 | 331 | 336 | 331 | 331 | 12,000 |
| 2006/03/15 | 331 | 331 | 328 | 328 | 7,000 |
| 2006/03/14 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/03/13 | 329 | 331 | 329 | 330 | 7,000 |
| 2006/03/10 | 325 | 329 | 325 | 329 | 3,000 |
| 2006/03/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/03/08 | 323 | 324 | 319 | 319 | 8,000 |
| 2006/03/07 | 315 | 323 | 315 | 323 | 10,000 |
| 2006/03/06 | 313 | 314 | 312 | 314 | 4,000 |
| 2006/03/03 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/03/02 | 311 | 315 | 311 | 315 | 7,000 |
| 2006/03/01 | 315 | 315 | 310 | 315 | 9,000 |
| 2006/02/28 | 315 | 321 | 315 | 315 | 9,000 |
| 2006/02/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/24 | 314 | 314 | 310 | 310 | 7,000 |
| 2006/02/23 | 299 | 304 | 299 | 304 | 20,000 |
| 2006/02/21 | 290 | 304 | 290 | 304 | 20,000 |
| 2006/02/20 | 311 | 311 | 295 | 295 | 31,000 |
| 2006/02/17 | 320 | 320 | 316 | 316 | 7,000 |
| 2006/02/16 | 326 | 326 | 321 | 321 | 4,000 |
| 2006/02/15 | 322 | 329 | 321 | 325 | 9,000 |
| 2006/02/14 | 315 | 320 | 311 | 313 | 25,000 |
| 2006/02/13 | 335 | 335 | 315 | 315 | 21,000 |
| 2006/02/10 | 344 | 350 | 336 | 336 | 11,000 |
| 2006/02/09 | 336 | 344 | 336 | 344 | 5,000 |
| 2006/02/08 | 348 | 348 | 336 | 340 | 7,000 |
| 2006/02/07 | 340 | 343 | 338 | 343 | 5,000 |
| 2006/02/06 | 340 | 345 | 340 | 345 | 5,000 |
| 2006/02/03 | 344 | 344 | 338 | 338 | 4,000 |
| 2006/02/02 | 348 | 352 | 345 | 345 | 9,000 |
| 2006/02/01 | 353 | 353 | 341 | 346 | 6,000 |
| 2006/01/31 | 337 | 358 | 337 | 358 | 3,000 |
| 2006/01/30 | 340 | 345 | 337 | 337 | 11,000 |
| 2006/01/27 | 329 | 337 | 329 | 335 | 13,000 |
| 2006/01/26 | 325 | 329 | 321 | 329 | 8,000 |
| 2006/01/25 | 317 | 328 | 317 | 328 | 6,000 |
| 2006/01/24 | 323 | 323 | 310 | 319 | 8,000 |
| 2006/01/23 | 328 | 333 | 320 | 323 | 15,000 |
| 2006/01/20 | 328 | 331 | 320 | 320 | 18,000 |
| 2006/01/19 | 308 | 333 | 308 | 323 | 10,000 |
| 2006/01/18 | 345 | 345 | 295 | 313 | 49,000 |
| 2006/01/17 | 365 | 365 | 346 | 346 | 44,000 |
| 2006/01/16 | 351 | 369 | 351 | 365 | 30,000 |
| 2006/01/13 | 350 | 350 | 348 | 349 | 10,000 |
| 2006/01/12 | 343 | 347 | 343 | 345 | 10,000 |
| 2006/01/11 | 340 | 348 | 338 | 343 | 22,000 |
| 2006/01/10 | 357 | 357 | 340 | 345 | 20,000 |
| 2006/01/06 | 361 | 361 | 352 | 357 | 23,000 |
| 2006/01/05 | 348 | 362 | 343 | 362 | 122,000 |
| 2006/01/04 | 338 | 355 | 331 | 343 | 67,000 |