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 |
---|---|---|---|---|---|
2012/12/27 | 142 | 144 | 141 | 141 | 7,000 |
2012/12/26 | 142 | 145 | 140 | 140 | 6,000 |
2012/12/25 | 138 | 145 | 138 | 140 | 17,000 |
2012/12/21 | 137 | 137 | 136 | 136 | 3,000 |
2012/12/19 | 136 | 137 | 136 | 137 | 3,000 |
2012/12/18 | 136 | 136 | 136 | 136 | 1,000 |
2012/12/17 | 135 | 136 | 135 | 135 | 5,000 |
2012/12/14 | 135 | 135 | 135 | 135 | 3,000 |
2012/12/13 | 135 | 135 | 133 | 134 | 5,000 |
2012/12/12 | 133 | 133 | 133 | 133 | 2,000 |
2012/12/11 | 134 | 134 | 134 | 134 | 1,000 |
2012/12/10 | 134 | 134 | 134 | 134 | 2,000 |
2012/12/07 | 133 | 134 | 133 | 134 | 5,000 |
2012/12/06 | 134 | 134 | 134 | 134 | 2,000 |
2012/12/05 | 133 | 133 | 133 | 133 | 1,000 |
2012/12/04 | 135 | 135 | 133 | 133 | 6,000 |
2012/12/03 | 135 | 135 | 135 | 135 | 4,000 |
2012/11/29 | 134 | 134 | 134 | 134 | 2,000 |
2012/11/22 | 132 | 135 | 132 | 135 | 4,000 |
2012/11/20 | 130 | 135 | 130 | 134 | 4,000 |
2012/11/19 | 134 | 134 | 130 | 133 | 5,000 |
2012/11/16 | 132 | 133 | 132 | 132 | 3,000 |
2012/11/15 | 132 | 132 | 132 | 132 | 4,000 |
2012/11/13 | 136 | 136 | 135 | 135 | 2,000 |
2012/11/12 | 136 | 136 | 136 | 136 | 1,000 |
2012/11/09 | 135 | 136 | 135 | 136 | 2,000 |
2012/11/08 | 135 | 138 | 133 | 134 | 15,000 |
2012/11/06 | 134 | 134 | 134 | 134 | 1,000 |
2012/11/05 | 133 | 133 | 133 | 133 | 1,000 |
2012/11/02 | 133 | 133 | 133 | 133 | 1,000 |
2012/10/31 | 133 | 133 | 133 | 133 | 3,000 |
2012/10/30 | 134 | 134 | 134 | 134 | 2,000 |
2012/10/29 | 133 | 134 | 133 | 133 | 6,000 |
2012/10/26 | 132 | 132 | 132 | 132 | 1,000 |
2012/10/25 | 132 | 132 | 132 | 132 | 1,000 |
2012/10/23 | 134 | 134 | 134 | 134 | 1,000 |
2012/10/22 | 130 | 130 | 130 | 130 | 1,000 |
2012/10/19 | 134 | 134 | 134 | 134 | 1,000 |
2012/10/18 | 132 | 132 | 132 | 132 | 1,000 |
2012/10/17 | 130 | 130 | 130 | 130 | 1,000 |
2012/10/12 | 128 | 128 | 128 | 128 | 2,000 |
2012/10/05 | 129 | 129 | 129 | 129 | 1,000 |
2012/10/04 | 127 | 133 | 127 | 128 | 7,000 |
2012/10/03 | 129 | 129 | 129 | 129 | 1,000 |
2012/09/28 | 131 | 131 | 131 | 131 | 1,000 |
2012/09/26 | 132 | 132 | 129 | 131 | 12,000 |
2012/09/25 | 139 | 139 | 138 | 138 | 14,000 |
2012/09/24 | 137 | 138 | 137 | 138 | 8,000 |
2012/09/21 | 137 | 138 | 137 | 138 | 5,000 |
2012/09/20 | 135 | 135 | 135 | 135 | 5,000 |
2012/09/19 | 136 | 136 | 135 | 135 | 2,000 |
2012/09/18 | 136 | 136 | 135 | 135 | 3,000 |
2012/09/14 | 137 | 137 | 137 | 137 | 1,000 |
2012/09/13 | 137 | 137 | 137 | 137 | 1,000 |
2012/09/11 | 136 | 136 | 135 | 135 | 5,000 |
2012/09/10 | 137 | 137 | 136 | 136 | 3,000 |
2012/09/07 | 136 | 136 | 136 | 136 | 2,000 |
2012/09/06 | 135 | 135 | 135 | 135 | 7,000 |
2012/09/05 | 135 | 135 | 135 | 135 | 1,000 |
2012/09/04 | 135 | 135 | 135 | 135 | 1,000 |
2012/08/31 | 137 | 137 | 135 | 135 | 2,000 |
2012/08/30 | 137 | 137 | 137 | 137 | 1,000 |
2012/08/27 | 134 | 137 | 134 | 137 | 3,000 |
2012/08/22 | 133 | 133 | 133 | 133 | 2,000 |
2012/08/21 | 133 | 133 | 133 | 133 | 1,000 |
2012/08/17 | 133 | 133 | 133 | 133 | 1,000 |
2012/08/14 | 134 | 134 | 134 | 134 | 1,000 |
2012/08/13 | 134 | 134 | 133 | 133 | 2,000 |
2012/08/09 | 132 | 132 | 132 | 132 | 1,000 |
2012/08/07 | 130 | 135 | 129 | 129 | 9,000 |
2012/08/06 | 140 | 140 | 129 | 130 | 37,000 |
2012/08/03 | 129 | 163 | 129 | 163 | 26,000 |
2012/08/02 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/01 | 129 | 129 | 129 | 129 | 1,000 |
2012/07/30 | 131 | 132 | 131 | 132 | 2,000 |
2012/07/27 | 131 | 131 | 131 | 131 | 1,000 |
2012/07/20 | 133 | 133 | 133 | 133 | 1,000 |
2012/07/18 | 129 | 170 | 126 | 128 | 35,000 |
2012/07/11 | 129 | 130 | 129 | 130 | 2,000 |
2012/07/09 | 130 | 131 | 130 | 131 | 4,000 |
2012/07/06 | 128 | 128 | 128 | 128 | 1,000 |
2012/07/05 | 129 | 129 | 129 | 129 | 2,000 |
2012/07/02 | 126 | 126 | 126 | 126 | 1,000 |
2012/06/29 | 125 | 125 | 125 | 125 | 1,000 |
2012/06/28 | 124 | 124 | 124 | 124 | 2,000 |
2012/06/27 | 124 | 124 | 124 | 124 | 5,000 |
2012/06/26 | 129 | 129 | 129 | 129 | 1,000 |
2012/06/21 | 126 | 126 | 123 | 123 | 4,000 |
2012/06/20 | 125 | 125 | 124 | 124 | 4,000 |
2012/06/18 | 123 | 123 | 123 | 123 | 1,000 |
2012/06/14 | 121 | 121 | 121 | 121 | 1,000 |
2012/06/11 | 120 | 120 | 120 | 120 | 3,000 |
2012/06/07 | 120 | 120 | 120 | 120 | 2,000 |
2012/06/05 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/04 | 120 | 120 | 120 | 120 | 4,000 |
2012/06/01 | 122 | 122 | 120 | 120 | 5,000 |
2012/05/31 | 125 | 125 | 124 | 124 | 2,000 |
2012/05/18 | 120 | 130 | 119 | 130 | 5,000 |
2012/05/16 | 120 | 120 | 120 | 120 | 7,000 |
2012/05/15 | 122 | 122 | 120 | 120 | 7,000 |
2012/05/11 | 125 | 125 | 125 | 125 | 2,000 |
2012/05/08 | 126 | 126 | 126 | 126 | 1,000 |
2012/05/07 | 127 | 127 | 126 | 126 | 2,000 |
2012/05/02 | 127 | 127 | 127 | 127 | 1,000 |
2012/04/26 | 125 | 125 | 125 | 125 | 5,000 |
2012/04/25 | 125 | 125 | 122 | 123 | 4,000 |
2012/04/20 | 122 | 122 | 122 | 122 | 1,000 |
2012/04/18 | 121 | 124 | 121 | 124 | 5,000 |
2012/04/17 | 123 | 123 | 121 | 121 | 6,000 |
2012/04/16 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/12 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/11 | 123 | 125 | 123 | 123 | 9,000 |
2012/04/10 | 129 | 129 | 129 | 129 | 1,000 |
2012/04/09 | 129 | 129 | 129 | 129 | 1,000 |
2012/04/06 | 127 | 127 | 127 | 127 | 1,000 |
2012/04/04 | 129 | 134 | 129 | 134 | 4,000 |
2012/04/03 | 130 | 130 | 130 | 130 | 2,000 |
2012/04/02 | 130 | 130 | 130 | 130 | 4,000 |
2012/03/30 | 129 | 130 | 129 | 130 | 2,000 |
2012/03/29 | 132 | 132 | 129 | 129 | 5,000 |
2012/03/28 | 134 | 134 | 129 | 129 | 7,000 |
2012/03/27 | 138 | 142 | 138 | 142 | 15,000 |
2012/03/26 | 138 | 138 | 138 | 138 | 1,000 |
2012/03/23 | 138 | 138 | 137 | 137 | 3,000 |
2012/03/22 | 138 | 138 | 138 | 138 | 3,000 |
2012/03/21 | 140 | 140 | 139 | 139 | 2,000 |
2012/03/19 | 140 | 140 | 139 | 139 | 2,000 |
2012/03/16 | 139 | 139 | 139 | 139 | 1,000 |
2012/03/15 | 140 | 140 | 139 | 139 | 2,000 |
2012/03/14 | 139 | 139 | 137 | 139 | 5,000 |
2012/03/13 | 137 | 138 | 137 | 138 | 3,000 |
2012/03/12 | 140 | 140 | 137 | 137 | 2,000 |
2012/03/09 | 139 | 140 | 139 | 140 | 2,000 |
2012/03/08 | 139 | 139 | 139 | 139 | 3,000 |
2012/03/05 | 134 | 140 | 131 | 134 | 7,000 |
2012/03/02 | 135 | 135 | 133 | 133 | 4,000 |
2012/03/01 | 140 | 140 | 140 | 140 | 1,000 |
2012/02/29 | 141 | 141 | 141 | 141 | 2,000 |
2012/02/28 | 140 | 140 | 140 | 140 | 1,000 |
2012/02/27 | 138 | 139 | 137 | 137 | 6,000 |
2012/02/24 | 138 | 138 | 138 | 138 | 5,000 |
2012/02/23 | 135 | 135 | 135 | 135 | 1,000 |
2012/02/21 | 131 | 131 | 131 | 131 | 1,000 |
2012/02/20 | 130 | 131 | 130 | 130 | 4,000 |
2012/02/17 | 129 | 129 | 129 | 129 | 2,000 |
2012/02/16 | 128 | 128 | 128 | 128 | 2,000 |
2012/02/15 | 125 | 125 | 125 | 125 | 2,000 |
2012/02/14 | 124 | 124 | 124 | 124 | 1,000 |
2012/02/13 | 126 | 126 | 126 | 126 | 1,000 |
2012/02/10 | 126 | 126 | 126 | 126 | 1,000 |
2012/02/08 | 125 | 125 | 124 | 124 | 4,000 |
2012/02/06 | 126 | 128 | 126 | 128 | 4,000 |
2012/02/03 | 125 | 125 | 125 | 125 | 1,000 |
2012/02/02 | 125 | 125 | 123 | 123 | 2,000 |
2012/02/01 | 124 | 124 | 123 | 123 | 3,000 |
2012/01/30 | 122 | 122 | 122 | 122 | 1,000 |
2012/01/27 | 122 | 122 | 122 | 122 | 2,000 |
2012/01/24 | 122 | 122 | 122 | 122 | 1,000 |
2012/01/23 | 124 | 124 | 123 | 123 | 2,000 |
2012/01/19 | 120 | 123 | 120 | 123 | 3,000 |
2012/01/17 | 120 | 120 | 120 | 120 | 1,000 |
2012/01/16 | 121 | 121 | 121 | 121 | 1,000 |
2012/01/12 | 121 | 121 | 121 | 121 | 1,000 |
2012/01/11 | 121 | 121 | 121 | 121 | 2,000 |
2012/01/05 | 121 | 121 | 121 | 121 | 1,000 |
2012/01/04 | 117 | 119 | 117 | 119 | 2,000 |