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 |
|---|---|---|---|---|---|
| 2010/12/30 | 166 | 166 | 164 | 164 | 13,000 |
| 2010/12/29 | 168 | 170 | 168 | 170 | 2,000 |
| 2010/12/28 | 165 | 167 | 165 | 167 | 2,000 |
| 2010/12/27 | 164 | 166 | 164 | 166 | 3,000 |
| 2010/12/24 | 168 | 168 | 166 | 166 | 3,000 |
| 2010/12/22 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/12/21 | 169 | 169 | 169 | 169 | 2,000 |
| 2010/12/20 | 166 | 169 | 166 | 169 | 4,000 |
| 2010/12/17 | 164 | 166 | 164 | 166 | 3,000 |
| 2010/12/16 | 168 | 168 | 162 | 162 | 25,000 |
| 2010/12/15 | 167 | 168 | 167 | 168 | 2,000 |
| 2010/12/14 | 168 | 168 | 168 | 168 | 5,000 |
| 2010/12/13 | 169 | 169 | 168 | 168 | 2,000 |
| 2010/12/10 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/12/09 | 167 | 170 | 167 | 170 | 4,000 |
| 2010/12/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/12/07 | 171 | 171 | 171 | 171 | 1,000 |
| 2010/12/06 | 0 | 0 | 0 | 167 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 167 | 0 |
| 2010/12/02 | 168 | 168 | 167 | 167 | 4,000 |
| 2010/12/01 | 166 | 166 | 163 | 163 | 13,000 |
| 2010/11/30 | 168 | 168 | 166 | 166 | 3,000 |
| 2010/11/29 | 169 | 169 | 169 | 169 | 3,000 |
| 2010/11/26 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/11/25 | 171 | 171 | 169 | 169 | 4,000 |
| 2010/11/24 | 169 | 169 | 168 | 168 | 9,000 |
| 2010/11/22 | 170 | 174 | 170 | 174 | 7,000 |
| 2010/11/19 | 170 | 170 | 170 | 170 | 2,000 |
| 2010/11/18 | 170 | 170 | 170 | 170 | 6,000 |
| 2010/11/17 | 0 | 0 | 0 | 170 | 0 |
| 2010/11/16 | 173 | 173 | 170 | 170 | 2,000 |
| 2010/11/15 | 0 | 0 | 0 | 165 | 0 |
| 2010/11/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/11/11 | 168 | 168 | 165 | 165 | 7,000 |
| 2010/11/10 | 169 | 169 | 168 | 168 | 7,000 |
| 2010/11/09 | 0 | 0 | 0 | 169 | 0 |
| 2010/11/08 | 169 | 169 | 169 | 169 | 3,000 |
| 2010/11/05 | 0 | 0 | 0 | 169 | 0 |
| 2010/11/04 | 170 | 170 | 169 | 169 | 4,000 |
| 2010/11/02 | 175 | 175 | 169 | 170 | 14,000 |
| 2010/11/01 | 0 | 0 | 0 | 182 | 0 |
| 2010/10/29 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/10/28 | 181 | 181 | 178 | 178 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 178 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 178 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 178 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 178 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 178 | 0 |
| 2010/10/20 | 178 | 178 | 178 | 178 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 178 | 0 |
| 2010/10/18 | 178 | 178 | 178 | 178 | 2,000 |
| 2010/10/15 | 178 | 178 | 178 | 178 | 2,000 |
| 2010/10/14 | 0 | 0 | 0 | 179 | 0 |
| 2010/10/13 | 179 | 179 | 179 | 179 | 1,000 |
| 2010/10/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2010/10/08 | 0 | 0 | 0 | 180 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 180 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 180 | 0 |
| 2010/10/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/10/04 | 184 | 184 | 184 | 184 | 2,000 |
| 2010/10/01 | 183 | 183 | 180 | 180 | 6,000 |
| 2010/09/30 | 183 | 183 | 182 | 182 | 2,000 |
| 2010/09/29 | 183 | 183 | 183 | 183 | 2,000 |
| 2010/09/28 | 190 | 190 | 182 | 187 | 7,000 |
| 2010/09/27 | 194 | 195 | 194 | 195 | 3,000 |
| 2010/09/24 | 194 | 195 | 194 | 194 | 5,000 |
| 2010/09/22 | 192 | 193 | 192 | 193 | 3,000 |
| 2010/09/21 | 188 | 188 | 188 | 188 | 3,000 |
| 2010/09/17 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/09/16 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/09/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/13 | 190 | 190 | 190 | 190 | 3,000 |
| 2010/09/10 | 195 | 195 | 190 | 190 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/07 | 195 | 195 | 190 | 190 | 2,000 |
| 2010/09/06 | 0 | 0 | 0 | 195 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 195 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 195 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 195 | 0 |
| 2010/08/31 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/08/30 | 0 | 0 | 0 | 189 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 189 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 189 | 0 |
| 2010/08/25 | 200 | 200 | 189 | 189 | 4,000 |
| 2010/08/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/08/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 186 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 186 | 0 |
| 2010/08/18 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/11 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/08/10 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/08/09 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/06 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 188 | 0 |
| 2010/08/03 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/08/02 | 185 | 188 | 185 | 188 | 3,000 |
| 2010/07/30 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/07/29 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/07/28 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/23 | 183 | 184 | 183 | 183 | 4,000 |
| 2010/07/22 | 185 | 185 | 185 | 185 | 3,000 |
| 2010/07/21 | 0 | 0 | 0 | 185 | 0 |
| 2010/07/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/07/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/08 | 183 | 183 | 183 | 183 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 185 | 0 |
| 2010/07/06 | 185 | 185 | 185 | 185 | 2,000 |
| 2010/07/05 | 185 | 190 | 185 | 190 | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 184 | 0 |
| 2010/07/01 | 185 | 185 | 184 | 184 | 2,000 |
| 2010/06/30 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/29 | 187 | 187 | 187 | 187 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 187 | 0 |
| 2010/06/18 | 187 | 187 | 187 | 187 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 186 | 0 |
| 2010/06/16 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/06/15 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 185 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 185 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 185 | 0 |
| 2010/06/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 185 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 185 | 0 |
| 2010/06/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 184 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 184 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 184 | 0 |
| 2010/05/31 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/05/28 | 186 | 186 | 186 | 186 | 2,000 |
| 2010/05/27 | 180 | 180 | 180 | 180 | 6,000 |
| 2010/05/26 | 185 | 185 | 185 | 185 | 2,000 |
| 2010/05/25 | 189 | 190 | 189 | 190 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 189 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 189 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 189 | 0 |
| 2010/05/19 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/05/18 | 190 | 193 | 190 | 193 | 2,000 |
| 2010/05/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/05/14 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/05/13 | 191 | 191 | 191 | 191 | 4,000 |
| 2010/05/12 | 0 | 0 | 0 | 191 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 191 | 0 |
| 2010/05/10 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/05/07 | 195 | 195 | 191 | 191 | 6,000 |
| 2010/05/06 | 200 | 200 | 200 | 200 | 3,000 |
| 2010/04/30 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/04/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 200 | 0 |
| 2010/04/26 | 199 | 200 | 199 | 200 | 2,000 |
| 2010/04/23 | 196 | 198 | 196 | 198 | 6,000 |
| 2010/04/22 | 0 | 0 | 0 | 195 | 0 |
| 2010/04/21 | 195 | 195 | 195 | 195 | 4,000 |
| 2010/04/20 | 193 | 193 | 191 | 191 | 2,000 |
| 2010/04/19 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/04/16 | 193 | 193 | 192 | 192 | 4,000 |
| 2010/04/15 | 0 | 0 | 0 | 192 | 0 |
| 2010/04/14 | 192 | 192 | 191 | 192 | 3,000 |
| 2010/04/13 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/04/12 | 190 | 191 | 190 | 191 | 2,000 |
| 2010/04/09 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/04/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/04/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/04/06 | 188 | 192 | 188 | 192 | 3,000 |
| 2010/04/05 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/04/02 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/04/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/03/30 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/03/29 | 187 | 187 | 187 | 187 | 2,000 |
| 2010/03/26 | 199 | 199 | 196 | 197 | 10,000 |
| 2010/03/25 | 199 | 199 | 197 | 199 | 5,000 |
| 2010/03/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/03/23 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/03/19 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/03/18 | 195 | 199 | 195 | 199 | 2,000 |
| 2010/03/16 | 196 | 196 | 195 | 195 | 4,000 |
| 2010/03/15 | 193 | 194 | 193 | 194 | 2,000 |
| 2010/03/12 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/03/11 | 191 | 192 | 191 | 192 | 3,000 |
| 2010/03/10 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/03/09 | 192 | 192 | 191 | 192 | 4,000 |
| 2010/03/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/03/03 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/03/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/03/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/02/25 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/02/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/02/22 | 191 | 191 | 191 | 191 | 3,000 |
| 2010/02/12 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/02/10 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/02/09 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/02/08 | 192 | 192 | 190 | 190 | 2,000 |
| 2010/02/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/01/29 | 181 | 181 | 180 | 180 | 5,000 |
| 2010/01/26 | 181 | 181 | 181 | 181 | 1,000 |
| 2010/01/22 | 180 | 181 | 180 | 181 | 9,000 |
| 2010/01/20 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/01/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/01/18 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/01/15 | 186 | 186 | 183 | 183 | 2,000 |
| 2010/01/08 | 183 | 183 | 183 | 183 | 1,000 |
| 2010/01/07 | 183 | 183 | 183 | 183 | 1,000 |
| 2010/01/04 | 180 | 180 | 180 | 180 | 3,000 |