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 |
|---|---|---|---|---|---|
| 2008/12/29 | 173 | 179 | 173 | 179 | 2,000 |
| 2008/12/26 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/12/25 | 178 | 178 | 175 | 175 | 2,000 |
| 2008/12/24 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/12/22 | 175 | 177 | 173 | 173 | 6,000 |
| 2008/12/18 | 173 | 174 | 173 | 174 | 4,000 |
| 2008/12/17 | 173 | 173 | 173 | 173 | 2,000 |
| 2008/12/16 | 171 | 174 | 171 | 174 | 2,000 |
| 2008/12/15 | 177 | 177 | 173 | 175 | 8,000 |
| 2008/12/12 | 177 | 177 | 177 | 177 | 5,000 |
| 2008/12/11 | 175 | 178 | 175 | 178 | 2,000 |
| 2008/12/10 | 179 | 180 | 176 | 180 | 7,000 |
| 2008/12/09 | 184 | 184 | 178 | 179 | 6,000 |
| 2008/12/08 | 183 | 183 | 182 | 182 | 2,000 |
| 2008/12/05 | 188 | 189 | 183 | 183 | 4,000 |
| 2008/12/04 | 185 | 185 | 180 | 185 | 10,000 |
| 2008/12/02 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/01 | 188 | 188 | 187 | 187 | 2,000 |
| 2008/11/28 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/27 | 190 | 190 | 189 | 189 | 3,000 |
| 2008/11/20 | 191 | 192 | 189 | 189 | 5,000 |
| 2008/11/17 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/11/14 | 191 | 191 | 191 | 191 | 2,000 |
| 2008/11/13 | 180 | 189 | 179 | 185 | 6,000 |
| 2008/11/12 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/11/10 | 185 | 185 | 178 | 178 | 5,000 |
| 2008/11/06 | 193 | 193 | 188 | 188 | 4,000 |
| 2008/11/05 | 194 | 194 | 193 | 193 | 2,000 |
| 2008/11/04 | 198 | 198 | 194 | 194 | 3,000 |
| 2008/10/31 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/10/30 | 185 | 195 | 185 | 195 | 4,000 |
| 2008/10/29 | 175 | 189 | 175 | 189 | 4,000 |
| 2008/10/28 | 200 | 200 | 180 | 180 | 6,000 |
| 2008/10/24 | 213 | 213 | 213 | 213 | 5,000 |
| 2008/10/22 | 194 | 203 | 194 | 200 | 6,000 |
| 2008/10/21 | 204 | 204 | 194 | 194 | 3,000 |
| 2008/10/20 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/10/17 | 191 | 191 | 187 | 187 | 2,000 |
| 2008/10/16 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/10/15 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/10/14 | 186 | 189 | 180 | 189 | 9,000 |
| 2008/10/10 | 190 | 190 | 182 | 182 | 7,000 |
| 2008/10/09 | 186 | 190 | 185 | 190 | 4,000 |
| 2008/10/08 | 191 | 195 | 188 | 190 | 8,000 |
| 2008/10/07 | 191 | 191 | 190 | 191 | 5,000 |
| 2008/10/06 | 209 | 209 | 201 | 201 | 7,000 |
| 2008/10/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/02 | 215 | 215 | 212 | 212 | 2,000 |
| 2008/10/01 | 217 | 220 | 208 | 211 | 7,000 |
| 2008/09/30 | 222 | 222 | 221 | 222 | 8,000 |
| 2008/09/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/09/26 | 234 | 235 | 234 | 235 | 2,000 |
| 2008/09/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/09/24 | 243 | 248 | 243 | 247 | 11,000 |
| 2008/09/22 | 238 | 243 | 238 | 243 | 8,000 |
| 2008/09/19 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/09/18 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/09/17 | 240 | 240 | 238 | 238 | 3,000 |
| 2008/09/16 | 240 | 240 | 234 | 234 | 5,000 |
| 2008/09/12 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/09/11 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/09/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/09 | 242 | 245 | 240 | 240 | 3,000 |
| 2008/09/08 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/09/05 | 236 | 236 | 235 | 235 | 4,000 |
| 2008/09/04 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/09/03 | 235 | 240 | 235 | 240 | 2,000 |
| 2008/09/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/08/26 | 240 | 240 | 235 | 235 | 2,000 |
| 2008/08/25 | 235 | 240 | 235 | 240 | 2,000 |
| 2008/08/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/15 | 234 | 240 | 234 | 240 | 2,000 |
| 2008/08/08 | 239 | 239 | 236 | 236 | 2,000 |
| 2008/08/07 | 240 | 243 | 240 | 243 | 5,000 |
| 2008/08/05 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/08/04 | 240 | 240 | 239 | 239 | 2,000 |
| 2008/07/31 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/07/29 | 231 | 231 | 230 | 230 | 2,000 |
| 2008/07/25 | 233 | 233 | 232 | 233 | 3,000 |
| 2008/07/22 | 231 | 231 | 230 | 230 | 6,000 |
| 2008/07/18 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/07/15 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/07/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/07/11 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/07/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/07/08 | 232 | 242 | 232 | 242 | 3,000 |
| 2008/07/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/07/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/06/30 | 238 | 238 | 231 | 231 | 4,000 |
| 2008/06/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/06/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/06/19 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/06/18 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/06/12 | 238 | 240 | 238 | 240 | 3,000 |
| 2008/06/11 | 238 | 238 | 237 | 237 | 2,000 |
| 2008/06/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/06/04 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/06/03 | 244 | 244 | 239 | 239 | 2,000 |
| 2008/06/02 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/05/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/05/29 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/05/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/26 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/05/19 | 241 | 241 | 240 | 240 | 4,000 |
| 2008/05/12 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/05/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/05/02 | 247 | 255 | 247 | 255 | 4,000 |
| 2008/05/01 | 237 | 237 | 236 | 236 | 3,000 |
| 2008/04/28 | 240 | 240 | 239 | 239 | 3,000 |
| 2008/04/23 | 244 | 245 | 239 | 245 | 4,000 |
| 2008/04/16 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/04/15 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/04/14 | 240 | 240 | 236 | 236 | 2,000 |
| 2008/04/09 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/04/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/04/07 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/04/03 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/04/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/31 | 243 | 249 | 242 | 249 | 3,000 |
| 2008/03/28 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/27 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/03/26 | 256 | 256 | 256 | 256 | 3,000 |
| 2008/03/25 | 258 | 261 | 258 | 260 | 15,000 |
| 2008/03/24 | 257 | 260 | 255 | 260 | 14,000 |
| 2008/03/21 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/03/19 | 259 | 259 | 259 | 259 | 3,000 |
| 2008/03/18 | 256 | 259 | 256 | 259 | 5,000 |
| 2008/03/17 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/03/13 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/03/12 | 255 | 259 | 255 | 259 | 3,000 |
| 2008/03/11 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/03/07 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/03/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/03/05 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/03/04 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/03/03 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/02/27 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/02/26 | 251 | 255 | 251 | 255 | 2,000 |
| 2008/02/25 | 259 | 259 | 259 | 259 | 2,000 |
| 2008/02/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/02/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/02/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/02/12 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/02/06 | 250 | 259 | 250 | 259 | 2,000 |
| 2008/02/05 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/02/04 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/02/01 | 260 | 260 | 250 | 250 | 2,000 |
| 2008/01/30 | 250 | 257 | 250 | 257 | 3,000 |
| 2008/01/29 | 240 | 243 | 240 | 243 | 2,000 |
| 2008/01/25 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/01/24 | 233 | 240 | 233 | 240 | 4,000 |
| 2008/01/23 | 229 | 229 | 229 | 229 | 3,000 |
| 2008/01/22 | 234 | 234 | 233 | 233 | 4,000 |
| 2008/01/21 | 241 | 241 | 238 | 238 | 2,000 |
| 2008/01/18 | 240 | 241 | 240 | 240 | 5,000 |
| 2008/01/17 | 245 | 245 | 241 | 242 | 5,000 |
| 2008/01/16 | 247 | 248 | 247 | 247 | 6,000 |
| 2008/01/15 | 255 | 255 | 251 | 251 | 5,000 |
| 2008/01/11 | 260 | 260 | 256 | 256 | 3,000 |
| 2008/01/10 | 260 | 260 | 259 | 259 | 3,000 |
| 2008/01/08 | 265 | 268 | 265 | 268 | 2,000 |
| 2008/01/07 | 260 | 260 | 260 | 260 | 1,000 |