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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 185 | 182 | 182 | 3,000 |
| 2009/12/29 | 183 | 184 | 183 | 184 | 3,000 |
| 2009/12/28 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/12/24 | 182 | 182 | 182 | 182 | 2,000 |
| 2009/12/22 | 183 | 185 | 183 | 185 | 2,000 |
| 2009/12/21 | 182 | 182 | 182 | 182 | 2,000 |
| 2009/12/17 | 182 | 183 | 182 | 183 | 3,000 |
| 2009/12/16 | 183 | 183 | 180 | 180 | 4,000 |
| 2009/12/15 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/12/14 | 182 | 182 | 182 | 182 | 6,000 |
| 2009/12/10 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/12/08 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/12/07 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/12/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/02 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/30 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/11/27 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/11/25 | 186 | 186 | 182 | 182 | 2,000 |
| 2009/11/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/06 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/11/05 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/11/04 | 184 | 185 | 184 | 185 | 2,000 |
| 2009/10/30 | 187 | 187 | 187 | 187 | 2,000 |
| 2009/10/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/15 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/10/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/06 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/10/02 | 190 | 190 | 185 | 185 | 2,000 |
| 2009/10/01 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/09/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/09/29 | 185 | 188 | 185 | 188 | 2,000 |
| 2009/09/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/09/25 | 205 | 205 | 193 | 193 | 7,000 |
| 2009/09/24 | 211 | 222 | 211 | 220 | 11,000 |
| 2009/09/18 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/09/17 | 216 | 222 | 216 | 222 | 7,000 |
| 2009/09/16 | 212 | 217 | 212 | 214 | 3,000 |
| 2009/09/15 | 211 | 221 | 211 | 221 | 2,000 |
| 2009/09/14 | 210 | 213 | 210 | 211 | 7,000 |
| 2009/09/09 | 204 | 205 | 204 | 205 | 2,000 |
| 2009/09/08 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/09/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/09/04 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/09/03 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/09/02 | 204 | 204 | 199 | 199 | 3,000 |
| 2009/09/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/08/28 | 200 | 200 | 199 | 199 | 2,000 |
| 2009/08/27 | 201 | 201 | 200 | 200 | 4,000 |
| 2009/08/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/08/25 | 205 | 205 | 200 | 200 | 8,000 |
| 2009/08/24 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/08/21 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/08/20 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/08/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/08/18 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/08/17 | 195 | 195 | 193 | 193 | 3,000 |
| 2009/08/14 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/08/13 | 192 | 192 | 192 | 192 | 3,000 |
| 2009/08/12 | 192 | 195 | 192 | 195 | 2,000 |
| 2009/08/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/08/06 | 193 | 194 | 193 | 194 | 2,000 |
| 2009/08/05 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/08/04 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/08/03 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/07/31 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/07/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/07/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/07/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/27 | 188 | 189 | 184 | 184 | 5,000 |
| 2009/07/24 | 188 | 188 | 184 | 184 | 3,000 |
| 2009/07/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/10 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/07/08 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/07/07 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/07/03 | 183 | 183 | 181 | 181 | 4,000 |
| 2009/07/02 | 181 | 182 | 181 | 182 | 2,000 |
| 2009/07/01 | 182 | 182 | 181 | 181 | 2,000 |
| 2009/06/30 | 181 | 183 | 181 | 183 | 2,000 |
| 2009/06/29 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/06/26 | 180 | 181 | 180 | 181 | 6,000 |
| 2009/06/25 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/06/24 | 178 | 178 | 177 | 177 | 3,000 |
| 2009/06/23 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/06/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/19 | 178 | 179 | 178 | 179 | 3,000 |
| 2009/06/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/06/17 | 176 | 178 | 176 | 178 | 3,000 |
| 2009/06/15 | 177 | 178 | 177 | 178 | 4,000 |
| 2009/06/12 | 175 | 176 | 174 | 176 | 4,000 |
| 2009/06/11 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/06/10 | 174 | 174 | 173 | 173 | 2,000 |
| 2009/06/08 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/06/03 | 172 | 172 | 169 | 172 | 5,000 |
| 2009/06/02 | 171 | 172 | 171 | 172 | 3,000 |
| 2009/06/01 | 168 | 169 | 168 | 169 | 3,000 |
| 2009/05/29 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/28 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/27 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/22 | 168 | 170 | 168 | 168 | 5,000 |
| 2009/05/20 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/05/18 | 168 | 168 | 168 | 168 | 3,000 |
| 2009/05/14 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/05/13 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/11 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/08 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/07 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/04/30 | 169 | 171 | 168 | 168 | 4,000 |
| 2009/04/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/27 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/24 | 169 | 171 | 169 | 171 | 2,000 |
| 2009/04/20 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/04/15 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/04/13 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/04/10 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/04/09 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/04/08 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/04/07 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/04/06 | 166 | 169 | 166 | 167 | 4,000 |
| 2009/04/03 | 170 | 170 | 165 | 165 | 14,000 |
| 2009/04/02 | 170 | 170 | 168 | 168 | 7,000 |
| 2009/04/01 | 168 | 170 | 168 | 170 | 4,000 |
| 2009/03/31 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/03/30 | 175 | 175 | 170 | 170 | 7,000 |
| 2009/03/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/26 | 176 | 176 | 171 | 171 | 9,000 |
| 2009/03/25 | 178 | 180 | 175 | 177 | 20,000 |
| 2009/03/24 | 179 | 180 | 177 | 180 | 9,000 |
| 2009/03/23 | 180 | 180 | 178 | 178 | 12,000 |
| 2009/03/19 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/03/18 | 181 | 181 | 180 | 180 | 3,000 |
| 2009/03/17 | 179 | 180 | 179 | 180 | 4,000 |
| 2009/03/16 | 180 | 180 | 176 | 176 | 2,000 |
| 2009/03/13 | 180 | 180 | 177 | 180 | 4,000 |
| 2009/03/12 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/03/10 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/03/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/03/03 | 179 | 182 | 179 | 182 | 6,000 |
| 2009/03/02 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/02/27 | 178 | 178 | 178 | 178 | 3,000 |
| 2009/02/26 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/02/25 | 177 | 177 | 173 | 173 | 2,000 |
| 2009/02/24 | 174 | 174 | 173 | 173 | 5,000 |
| 2009/02/23 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/02/20 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/02/19 | 176 | 176 | 176 | 176 | 4,000 |
| 2009/02/18 | 175 | 180 | 175 | 176 | 6,000 |
| 2009/02/17 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/02/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/10 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/02/09 | 180 | 180 | 174 | 174 | 3,000 |
| 2009/02/05 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/02/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/02 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/01/30 | 178 | 178 | 176 | 176 | 2,000 |
| 2009/01/29 | 179 | 179 | 177 | 177 | 2,000 |
| 2009/01/27 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/01/21 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/01/16 | 175 | 178 | 175 | 178 | 2,000 |
| 2009/01/15 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/13 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/01/09 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/08 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/01/06 | 177 | 179 | 176 | 179 | 4,000 |
| 2009/01/05 | 179 | 179 | 179 | 179 | 1,000 |