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 |
---|---|---|---|---|---|
2007/12/28 | 261 | 261 | 261 | 261 | 1,000 |
2007/12/27 | 257 | 257 | 257 | 257 | 1,000 |
2007/12/26 | 257 | 257 | 257 | 257 | 1,000 |
2007/12/25 | 258 | 258 | 257 | 257 | 4,000 |
2007/12/21 | 260 | 261 | 259 | 259 | 3,000 |
2007/12/20 | 262 | 262 | 260 | 260 | 5,000 |
2007/12/18 | 260 | 260 | 260 | 260 | 1,000 |
2007/12/17 | 262 | 265 | 262 | 265 | 3,000 |
2007/12/13 | 265 | 265 | 261 | 261 | 4,000 |
2007/12/11 | 267 | 267 | 267 | 267 | 1,000 |
2007/12/10 | 268 | 270 | 268 | 270 | 4,000 |
2007/12/07 | 265 | 265 | 261 | 261 | 2,000 |
2007/12/06 | 264 | 264 | 261 | 261 | 3,000 |
2007/12/05 | 265 | 265 | 265 | 265 | 1,000 |
2007/11/30 | 264 | 264 | 258 | 258 | 3,000 |
2007/11/28 | 262 | 262 | 262 | 262 | 1,000 |
2007/11/26 | 260 | 265 | 260 | 265 | 6,000 |
2007/11/20 | 263 | 263 | 263 | 263 | 1,000 |
2007/11/16 | 261 | 261 | 261 | 261 | 1,000 |
2007/11/15 | 261 | 261 | 261 | 261 | 3,000 |
2007/11/14 | 261 | 261 | 261 | 261 | 1,000 |
2007/11/13 | 261 | 261 | 260 | 260 | 3,000 |
2007/11/12 | 262 | 262 | 262 | 262 | 2,000 |
2007/11/09 | 261 | 261 | 261 | 261 | 1,000 |
2007/11/08 | 264 | 264 | 264 | 264 | 1,000 |
2007/11/07 | 267 | 267 | 265 | 265 | 5,000 |
2007/11/05 | 267 | 269 | 267 | 269 | 2,000 |
2007/11/02 | 273 | 273 | 263 | 270 | 5,000 |
2007/11/01 | 272 | 272 | 272 | 272 | 1,000 |
2007/10/31 | 273 | 275 | 270 | 270 | 7,000 |
2007/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2007/10/29 | 270 | 270 | 270 | 270 | 2,000 |
2007/10/24 | 277 | 277 | 277 | 277 | 1,000 |
2007/10/22 | 266 | 266 | 266 | 266 | 1,000 |
2007/10/19 | 270 | 270 | 270 | 270 | 3,000 |
2007/10/18 | 270 | 270 | 270 | 270 | 2,000 |
2007/10/17 | 272 | 272 | 270 | 270 | 4,000 |
2007/10/11 | 272 | 276 | 272 | 276 | 2,000 |
2007/10/10 | 271 | 277 | 271 | 277 | 2,000 |
2007/10/09 | 271 | 271 | 271 | 271 | 2,000 |
2007/10/03 | 271 | 275 | 271 | 275 | 5,000 |
2007/10/02 | 280 | 280 | 270 | 270 | 3,000 |
2007/10/01 | 272 | 273 | 271 | 271 | 5,000 |
2007/09/28 | 275 | 275 | 270 | 270 | 4,000 |
2007/09/27 | 275 | 275 | 275 | 275 | 1,000 |
2007/09/26 | 280 | 280 | 280 | 280 | 2,000 |
2007/09/25 | 280 | 282 | 280 | 281 | 6,000 |
2007/09/21 | 282 | 285 | 280 | 285 | 22,000 |
2007/09/20 | 283 | 283 | 283 | 283 | 1,000 |
2007/09/19 | 281 | 284 | 281 | 281 | 4,000 |
2007/09/18 | 283 | 283 | 280 | 280 | 6,000 |
2007/09/14 | 277 | 280 | 277 | 280 | 6,000 |
2007/09/12 | 283 | 283 | 283 | 283 | 1,000 |
2007/09/11 | 278 | 278 | 278 | 278 | 2,000 |
2007/09/10 | 278 | 279 | 278 | 279 | 2,000 |
2007/09/07 | 281 | 281 | 281 | 281 | 1,000 |
2007/09/06 | 280 | 280 | 278 | 278 | 6,000 |
2007/09/05 | 281 | 281 | 281 | 281 | 5,000 |
2007/09/04 | 284 | 284 | 284 | 284 | 4,000 |
2007/09/03 | 282 | 282 | 282 | 282 | 1,000 |
2007/08/28 | 281 | 285 | 281 | 285 | 3,000 |
2007/08/24 | 280 | 280 | 280 | 280 | 9,000 |
2007/08/23 | 280 | 280 | 277 | 277 | 2,000 |
2007/08/22 | 275 | 279 | 275 | 279 | 3,000 |
2007/08/21 | 280 | 280 | 276 | 276 | 6,000 |
2007/08/20 | 280 | 280 | 280 | 280 | 6,000 |
2007/08/17 | 283 | 283 | 280 | 280 | 8,000 |
2007/08/15 | 285 | 286 | 283 | 283 | 6,000 |
2007/08/13 | 282 | 292 | 282 | 282 | 6,000 |
2007/08/10 | 290 | 290 | 285 | 285 | 5,000 |
2007/08/08 | 290 | 290 | 289 | 290 | 3,000 |
2007/08/07 | 291 | 291 | 291 | 291 | 1,000 |
2007/08/06 | 293 | 293 | 292 | 292 | 2,000 |
2007/08/03 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/02 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/01 | 281 | 286 | 281 | 283 | 4,000 |
2007/07/30 | 279 | 279 | 279 | 279 | 1,000 |
2007/07/27 | 279 | 284 | 279 | 284 | 4,000 |
2007/07/26 | 283 | 283 | 280 | 280 | 10,000 |
2007/07/25 | 281 | 281 | 281 | 281 | 1,000 |
2007/07/24 | 291 | 291 | 277 | 283 | 15,000 |
2007/07/23 | 295 | 295 | 290 | 290 | 2,000 |
2007/07/20 | 295 | 295 | 295 | 295 | 1,000 |
2007/07/19 | 295 | 295 | 295 | 295 | 1,000 |
2007/07/18 | 291 | 294 | 291 | 294 | 3,000 |
2007/07/13 | 294 | 294 | 294 | 294 | 1,000 |
2007/07/12 | 295 | 295 | 295 | 295 | 2,000 |
2007/07/10 | 293 | 293 | 293 | 293 | 1,000 |
2007/07/09 | 291 | 291 | 291 | 291 | 1,000 |
2007/07/06 | 292 | 292 | 292 | 292 | 1,000 |
2007/07/05 | 295 | 295 | 295 | 295 | 1,000 |
2007/07/03 | 294 | 295 | 294 | 295 | 2,000 |
2007/07/02 | 290 | 295 | 290 | 295 | 4,000 |
2007/06/29 | 294 | 294 | 294 | 294 | 1,000 |
2007/06/27 | 289 | 289 | 289 | 289 | 1,000 |
2007/06/26 | 294 | 295 | 294 | 295 | 2,000 |
2007/06/25 | 295 | 295 | 290 | 290 | 3,000 |
2007/06/21 | 290 | 290 | 285 | 285 | 3,000 |
2007/06/20 | 290 | 290 | 290 | 290 | 2,000 |
2007/06/14 | 282 | 284 | 282 | 284 | 13,000 |
2007/06/13 | 287 | 287 | 287 | 287 | 6,000 |
2007/06/12 | 287 | 287 | 287 | 287 | 1,000 |
2007/06/11 | 286 | 286 | 286 | 286 | 1,000 |
2007/06/08 | 288 | 288 | 288 | 288 | 1,000 |
2007/06/07 | 290 | 290 | 290 | 290 | 1,000 |
2007/06/06 | 290 | 290 | 290 | 290 | 1,000 |
2007/06/05 | 287 | 290 | 286 | 290 | 3,000 |
2007/06/04 | 293 | 293 | 293 | 293 | 1,000 |
2007/05/31 | 293 | 293 | 293 | 293 | 2,000 |
2007/05/30 | 283 | 283 | 283 | 283 | 1,000 |
2007/05/22 | 280 | 280 | 280 | 280 | 1,000 |
2007/05/21 | 281 | 281 | 281 | 281 | 2,000 |
2007/05/18 | 281 | 281 | 280 | 280 | 7,000 |
2007/05/17 | 281 | 281 | 281 | 281 | 1,000 |
2007/05/16 | 283 | 283 | 282 | 282 | 2,000 |
2007/05/15 | 285 | 285 | 284 | 284 | 5,000 |
2007/05/14 | 289 | 289 | 289 | 289 | 1,000 |
2007/05/11 | 289 | 289 | 289 | 289 | 2,000 |
2007/05/10 | 282 | 282 | 282 | 282 | 5,000 |
2007/05/09 | 283 | 283 | 283 | 283 | 1,000 |
2007/05/08 | 285 | 288 | 282 | 288 | 3,000 |
2007/05/07 | 282 | 282 | 282 | 282 | 1,000 |
2007/05/02 | 285 | 285 | 283 | 283 | 2,000 |
2007/04/27 | 280 | 285 | 280 | 281 | 3,000 |
2007/04/26 | 280 | 280 | 280 | 280 | 2,000 |
2007/04/25 | 278 | 280 | 278 | 280 | 4,000 |
2007/04/24 | 278 | 278 | 278 | 278 | 2,000 |
2007/04/23 | 286 | 286 | 280 | 280 | 6,000 |
2007/04/20 | 289 | 289 | 288 | 288 | 3,000 |
2007/04/19 | 285 | 289 | 285 | 289 | 6,000 |
2007/04/18 | 288 | 288 | 288 | 288 | 3,000 |
2007/04/17 | 290 | 290 | 290 | 290 | 2,000 |
2007/04/16 | 290 | 290 | 290 | 290 | 1,000 |
2007/04/13 | 290 | 290 | 290 | 290 | 3,000 |
2007/04/12 | 290 | 290 | 290 | 290 | 1,000 |
2007/04/11 | 293 | 294 | 293 | 294 | 2,000 |
2007/04/10 | 288 | 291 | 288 | 291 | 3,000 |
2007/04/09 | 288 | 288 | 288 | 288 | 1,000 |
2007/04/05 | 289 | 294 | 289 | 294 | 3,000 |
2007/04/04 | 290 | 290 | 290 | 290 | 2,000 |
2007/04/02 | 292 | 292 | 287 | 287 | 7,000 |
2007/03/30 | 296 | 296 | 292 | 292 | 4,000 |
2007/03/29 | 296 | 296 | 296 | 296 | 1,000 |
2007/03/28 | 291 | 293 | 291 | 293 | 2,000 |
2007/03/27 | 293 | 295 | 292 | 295 | 10,000 |
2007/03/26 | 302 | 304 | 301 | 301 | 19,000 |
2007/03/23 | 300 | 303 | 300 | 303 | 18,000 |
2007/03/22 | 300 | 302 | 299 | 302 | 13,000 |
2007/03/20 | 300 | 301 | 300 | 301 | 11,000 |
2007/03/19 | 302 | 303 | 301 | 301 | 11,000 |
2007/03/16 | 302 | 304 | 302 | 304 | 2,000 |
2007/03/15 | 302 | 302 | 301 | 302 | 5,000 |
2007/03/14 | 305 | 305 | 301 | 301 | 8,000 |
2007/03/13 | 302 | 302 | 300 | 300 | 19,000 |
2007/03/12 | 302 | 305 | 302 | 305 | 8,000 |
2007/03/09 | 305 | 307 | 303 | 305 | 5,000 |
2007/03/08 | 299 | 304 | 299 | 304 | 3,000 |
2007/03/07 | 301 | 301 | 301 | 301 | 7,000 |
2007/03/06 | 300 | 302 | 300 | 302 | 5,000 |
2007/03/05 | 306 | 308 | 299 | 299 | 8,000 |
2007/03/02 | 305 | 306 | 305 | 305 | 5,000 |
2007/03/01 | 305 | 305 | 302 | 302 | 5,000 |
2007/02/28 | 298 | 300 | 296 | 300 | 19,000 |
2007/02/27 | 303 | 303 | 302 | 303 | 5,000 |
2007/02/26 | 305 | 307 | 303 | 307 | 5,000 |
2007/02/23 | 303 | 309 | 302 | 305 | 10,000 |
2007/02/22 | 300 | 302 | 300 | 302 | 10,000 |
2007/02/21 | 300 | 300 | 300 | 300 | 6,000 |
2007/02/20 | 300 | 300 | 300 | 300 | 4,000 |
2007/02/19 | 300 | 300 | 299 | 299 | 4,000 |
2007/02/16 | 301 | 301 | 299 | 299 | 3,000 |
2007/02/15 | 298 | 300 | 298 | 300 | 2,000 |
2007/02/14 | 300 | 300 | 298 | 298 | 2,000 |
2007/02/13 | 299 | 300 | 298 | 298 | 6,000 |
2007/02/09 | 299 | 300 | 299 | 299 | 4,000 |
2007/02/08 | 300 | 300 | 300 | 300 | 1,000 |
2007/02/07 | 301 | 301 | 301 | 301 | 1,000 |
2007/02/05 | 305 | 305 | 305 | 305 | 2,000 |
2007/02/02 | 304 | 307 | 303 | 307 | 10,000 |
2007/02/01 | 305 | 305 | 305 | 305 | 1,000 |
2007/01/31 | 298 | 298 | 298 | 298 | 1,000 |
2007/01/30 | 299 | 300 | 298 | 298 | 5,000 |
2007/01/29 | 296 | 296 | 296 | 296 | 1,000 |
2007/01/25 | 297 | 302 | 296 | 296 | 10,000 |
2007/01/24 | 301 | 301 | 296 | 296 | 4,000 |
2007/01/22 | 297 | 297 | 295 | 296 | 4,000 |
2007/01/19 | 300 | 300 | 299 | 299 | 4,000 |
2007/01/18 | 299 | 300 | 299 | 300 | 3,000 |
2007/01/17 | 293 | 293 | 293 | 293 | 1,000 |
2007/01/16 | 298 | 298 | 298 | 298 | 2,000 |
2007/01/15 | 300 | 300 | 299 | 299 | 2,000 |
2007/01/12 | 295 | 295 | 295 | 295 | 1,000 |
2007/01/10 | 295 | 298 | 294 | 298 | 4,000 |
2007/01/09 | 299 | 299 | 299 | 299 | 2,000 |
2007/01/04 | 299 | 299 | 290 | 290 | 2,000 |