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 |
---|---|---|---|---|---|
2013/12/30 | 181 | 183 | 181 | 183 | 8,000 |
2013/12/27 | 180 | 180 | 180 | 180 | 3,000 |
2013/12/26 | 178 | 178 | 178 | 178 | 1,000 |
2013/12/25 | 178 | 180 | 178 | 178 | 14,000 |
2013/12/24 | 178 | 179 | 177 | 178 | 22,000 |
2013/12/20 | 180 | 181 | 179 | 179 | 17,000 |
2013/12/19 | 181 | 182 | 181 | 181 | 13,000 |
2013/12/18 | 180 | 182 | 180 | 182 | 8,000 |
2013/12/17 | 180 | 183 | 180 | 183 | 3,000 |
2013/12/16 | 183 | 183 | 181 | 181 | 12,000 |
2013/12/13 | 183 | 183 | 183 | 183 | 3,000 |
2013/12/12 | 183 | 183 | 183 | 183 | 2,000 |
2013/12/11 | 184 | 184 | 181 | 182 | 21,000 |
2013/12/10 | 180 | 185 | 180 | 184 | 12,000 |
2013/12/09 | 181 | 182 | 180 | 182 | 6,000 |
2013/12/06 | 180 | 180 | 180 | 180 | 4,000 |
2013/12/05 | 181 | 181 | 181 | 181 | 3,000 |
2013/12/04 | 180 | 180 | 180 | 180 | 3,000 |
2013/12/03 | 182 | 182 | 181 | 181 | 4,000 |
2013/12/02 | 182 | 182 | 180 | 182 | 9,000 |
2013/11/29 | 180 | 180 | 180 | 180 | 8,000 |
2013/11/28 | 179 | 179 | 179 | 179 | 1,000 |
2013/11/26 | 179 | 180 | 178 | 180 | 4,000 |
2013/11/25 | 178 | 180 | 178 | 179 | 9,000 |
2013/11/22 | 179 | 180 | 178 | 178 | 6,000 |
2013/11/21 | 178 | 178 | 178 | 178 | 4,000 |
2013/11/20 | 180 | 180 | 180 | 180 | 2,000 |
2013/11/18 | 180 | 180 | 179 | 179 | 7,000 |
2013/11/15 | 180 | 181 | 180 | 181 | 10,000 |
2013/11/14 | 180 | 182 | 179 | 179 | 10,000 |
2013/11/13 | 182 | 182 | 178 | 178 | 9,000 |
2013/11/12 | 178 | 182 | 178 | 178 | 5,000 |
2013/11/11 | 178 | 178 | 178 | 178 | 3,000 |
2013/11/08 | 182 | 182 | 182 | 182 | 2,000 |
2013/11/07 | 181 | 183 | 181 | 183 | 2,000 |
2013/11/06 | 178 | 179 | 178 | 179 | 3,000 |
2013/11/05 | 181 | 181 | 179 | 179 | 4,000 |
2013/11/01 | 181 | 182 | 178 | 179 | 18,000 |
2013/10/31 | 181 | 181 | 181 | 181 | 3,000 |
2013/10/30 | 181 | 181 | 181 | 181 | 5,000 |
2013/10/29 | 181 | 181 | 181 | 181 | 2,000 |
2013/10/28 | 181 | 181 | 181 | 181 | 1,000 |
2013/10/25 | 181 | 181 | 181 | 181 | 4,000 |
2013/10/24 | 180 | 184 | 180 | 183 | 7,000 |
2013/10/23 | 190 | 192 | 180 | 181 | 50,000 |
2013/10/21 | 180 | 181 | 180 | 181 | 5,000 |
2013/10/18 | 179 | 179 | 179 | 179 | 1,000 |
2013/10/17 | 177 | 177 | 177 | 177 | 1,000 |
2013/10/15 | 177 | 177 | 177 | 177 | 1,000 |
2013/10/11 | 180 | 180 | 180 | 180 | 5,000 |
2013/10/10 | 175 | 177 | 175 | 177 | 4,000 |
2013/10/09 | 173 | 173 | 173 | 173 | 6,000 |
2013/10/08 | 173 | 175 | 171 | 175 | 12,000 |
2013/10/07 | 174 | 174 | 173 | 173 | 3,000 |
2013/10/04 | 176 | 176 | 174 | 175 | 11,000 |
2013/10/03 | 177 | 177 | 177 | 177 | 9,000 |
2013/10/02 | 180 | 180 | 178 | 178 | 12,000 |
2013/10/01 | 180 | 180 | 180 | 180 | 2,000 |
2013/09/30 | 180 | 183 | 180 | 183 | 5,000 |
2013/09/27 | 181 | 183 | 180 | 183 | 8,000 |
2013/09/26 | 181 | 182 | 176 | 181 | 35,000 |
2013/09/25 | 190 | 194 | 189 | 194 | 21,000 |
2013/09/24 | 188 | 191 | 188 | 191 | 26,000 |
2013/09/20 | 190 | 190 | 188 | 188 | 15,000 |
2013/09/19 | 187 | 187 | 182 | 182 | 18,000 |
2013/09/18 | 186 | 188 | 186 | 188 | 5,000 |
2013/09/17 | 182 | 187 | 182 | 185 | 7,000 |
2013/09/13 | 183 | 184 | 183 | 184 | 2,000 |
2013/09/12 | 184 | 184 | 180 | 180 | 7,000 |
2013/09/11 | 182 | 182 | 182 | 182 | 3,000 |
2013/09/10 | 184 | 184 | 182 | 182 | 7,000 |
2013/09/09 | 183 | 184 | 183 | 184 | 19,000 |
2013/09/06 | 180 | 180 | 177 | 178 | 5,000 |
2013/09/05 | 179 | 180 | 178 | 180 | 3,000 |
2013/09/04 | 177 | 179 | 177 | 179 | 3,000 |
2013/09/03 | 179 | 180 | 177 | 177 | 11,000 |
2013/09/02 | 178 | 178 | 176 | 176 | 2,000 |
2013/08/29 | 180 | 180 | 175 | 175 | 10,000 |
2013/08/26 | 180 | 180 | 180 | 180 | 1,000 |
2013/08/22 | 179 | 179 | 179 | 179 | 1,000 |
2013/08/21 | 175 | 176 | 175 | 176 | 3,000 |
2013/08/20 | 180 | 180 | 178 | 178 | 2,000 |
2013/08/19 | 178 | 179 | 178 | 179 | 2,000 |
2013/08/16 | 178 | 178 | 178 | 178 | 1,000 |
2013/08/15 | 176 | 176 | 176 | 176 | 1,000 |
2013/08/14 | 174 | 174 | 174 | 174 | 1,000 |
2013/08/13 | 174 | 174 | 174 | 174 | 1,000 |
2013/08/09 | 173 | 175 | 173 | 175 | 3,000 |
2013/08/08 | 173 | 173 | 173 | 173 | 2,000 |
2013/08/07 | 175 | 175 | 175 | 175 | 2,000 |
2013/08/06 | 174 | 174 | 174 | 174 | 2,000 |
2013/08/05 | 173 | 173 | 173 | 173 | 2,000 |
2013/08/02 | 175 | 175 | 174 | 174 | 2,000 |
2013/08/01 | 172 | 174 | 172 | 174 | 3,000 |
2013/07/31 | 172 | 174 | 171 | 171 | 6,000 |
2013/07/30 | 172 | 174 | 172 | 174 | 3,000 |
2013/07/25 | 176 | 176 | 176 | 176 | 1,000 |
2013/07/23 | 175 | 176 | 174 | 174 | 4,000 |
2013/07/22 | 173 | 175 | 172 | 172 | 5,000 |
2013/07/19 | 178 | 178 | 171 | 171 | 8,000 |
2013/07/18 | 177 | 177 | 177 | 177 | 2,000 |
2013/07/17 | 174 | 180 | 174 | 180 | 4,000 |
2013/07/16 | 177 | 177 | 170 | 170 | 12,000 |
2013/07/12 | 177 | 177 | 175 | 177 | 5,000 |
2013/07/11 | 175 | 175 | 174 | 174 | 2,000 |
2013/07/10 | 174 | 177 | 174 | 177 | 3,000 |
2013/07/09 | 176 | 176 | 175 | 175 | 4,000 |
2013/07/08 | 175 | 177 | 175 | 177 | 2,000 |
2013/07/05 | 174 | 175 | 174 | 175 | 7,000 |
2013/07/04 | 175 | 177 | 174 | 177 | 5,000 |
2013/07/03 | 175 | 179 | 173 | 179 | 76,000 |
2013/07/02 | 176 | 176 | 175 | 175 | 4,000 |
2013/07/01 | 171 | 175 | 168 | 175 | 6,000 |
2013/06/28 | 167 | 170 | 167 | 170 | 4,000 |
2013/06/27 | 169 | 169 | 169 | 169 | 1,000 |
2013/06/26 | 170 | 170 | 167 | 167 | 2,000 |
2013/06/25 | 168 | 169 | 165 | 169 | 6,000 |
2013/06/24 | 171 | 175 | 169 | 175 | 6,000 |
2013/06/21 | 171 | 171 | 167 | 167 | 4,000 |
2013/06/20 | 174 | 174 | 173 | 173 | 4,000 |
2013/06/19 | 171 | 174 | 170 | 174 | 4,000 |
2013/06/18 | 170 | 170 | 170 | 170 | 2,000 |
2013/06/17 | 170 | 170 | 170 | 170 | 3,000 |
2013/06/14 | 166 | 166 | 166 | 166 | 2,000 |
2013/06/12 | 171 | 171 | 171 | 171 | 1,000 |
2013/06/10 | 166 | 172 | 166 | 172 | 3,000 |
2013/06/07 | 165 | 165 | 161 | 161 | 9,000 |
2013/06/06 | 171 | 171 | 167 | 167 | 8,000 |
2013/06/05 | 171 | 171 | 171 | 171 | 1,000 |
2013/06/04 | 171 | 174 | 170 | 174 | 6,000 |
2013/06/03 | 171 | 171 | 171 | 171 | 1,000 |
2013/05/30 | 171 | 175 | 171 | 175 | 5,000 |
2013/05/29 | 176 | 176 | 172 | 174 | 3,000 |
2013/05/28 | 171 | 173 | 171 | 172 | 10,000 |
2013/05/27 | 174 | 175 | 173 | 175 | 5,000 |
2013/05/24 | 174 | 174 | 173 | 173 | 5,000 |
2013/05/23 | 180 | 180 | 173 | 173 | 11,000 |
2013/05/22 | 181 | 181 | 181 | 181 | 1,000 |
2013/05/21 | 182 | 182 | 180 | 180 | 10,000 |
2013/05/20 | 182 | 183 | 182 | 182 | 5,000 |
2013/05/17 | 181 | 182 | 181 | 182 | 3,000 |
2013/05/16 | 180 | 181 | 180 | 181 | 7,000 |
2013/05/15 | 186 | 186 | 170 | 184 | 30,000 |
2013/05/14 | 188 | 188 | 186 | 186 | 8,000 |
2013/05/13 | 190 | 190 | 189 | 189 | 5,000 |
2013/05/10 | 190 | 190 | 190 | 190 | 1,000 |
2013/05/09 | 186 | 190 | 182 | 190 | 9,000 |
2013/05/08 | 187 | 187 | 184 | 184 | 3,000 |
2013/05/07 | 184 | 185 | 184 | 185 | 7,000 |
2013/05/02 | 184 | 188 | 179 | 184 | 10,000 |
2013/05/01 | 182 | 182 | 182 | 182 | 1,000 |
2013/04/30 | 180 | 186 | 177 | 181 | 7,000 |
2013/04/26 | 182 | 182 | 180 | 181 | 5,000 |
2013/04/25 | 185 | 185 | 177 | 185 | 15,000 |
2013/04/24 | 200 | 205 | 190 | 190 | 40,000 |
2013/04/23 | 180 | 200 | 180 | 200 | 208,000 |
2013/04/22 | 180 | 183 | 176 | 176 | 10,000 |
2013/04/18 | 173 | 178 | 173 | 178 | 6,000 |
2013/04/17 | 171 | 174 | 171 | 174 | 2,000 |
2013/04/16 | 172 | 175 | 171 | 171 | 8,000 |
2013/04/15 | 174 | 174 | 174 | 174 | 1,000 |
2013/04/12 | 175 | 177 | 174 | 174 | 4,000 |
2013/04/11 | 174 | 178 | 174 | 178 | 4,000 |
2013/04/10 | 175 | 175 | 175 | 175 | 2,000 |
2013/04/09 | 173 | 180 | 173 | 180 | 13,000 |
2013/04/08 | 173 | 174 | 170 | 171 | 8,000 |
2013/04/05 | 171 | 175 | 170 | 170 | 17,000 |
2013/04/04 | 164 | 164 | 164 | 164 | 1,000 |
2013/04/03 | 164 | 166 | 163 | 165 | 6,000 |
2013/04/02 | 164 | 166 | 162 | 162 | 7,000 |
2013/04/01 | 170 | 172 | 162 | 164 | 26,000 |
2013/03/29 | 176 | 176 | 169 | 175 | 39,000 |
2013/03/28 | 179 | 179 | 177 | 177 | 7,000 |
2013/03/27 | 177 | 182 | 174 | 181 | 54,000 |
2013/03/26 | 190 | 190 | 186 | 189 | 30,000 |
2013/03/25 | 194 | 194 | 185 | 186 | 17,000 |
2013/03/22 | 195 | 195 | 193 | 193 | 13,000 |
2013/03/21 | 195 | 195 | 193 | 195 | 13,000 |
2013/03/19 | 194 | 195 | 192 | 193 | 7,000 |
2013/03/18 | 193 | 194 | 190 | 194 | 6,000 |
2013/03/15 | 195 | 196 | 191 | 191 | 12,000 |
2013/03/14 | 185 | 195 | 185 | 195 | 12,000 |
2013/03/13 | 183 | 183 | 183 | 183 | 1,000 |
2013/03/12 | 184 | 184 | 182 | 182 | 8,000 |
2013/03/11 | 175 | 184 | 175 | 179 | 9,000 |
2013/03/08 | 175 | 175 | 175 | 175 | 3,000 |
2013/03/07 | 179 | 179 | 178 | 178 | 6,000 |
2013/03/06 | 175 | 175 | 173 | 175 | 4,000 |
2013/03/05 | 176 | 179 | 175 | 175 | 10,000 |
2013/03/04 | 177 | 185 | 172 | 175 | 34,000 |
2013/03/01 | 165 | 171 | 164 | 170 | 21,000 |
2013/02/28 | 165 | 165 | 165 | 165 | 5,000 |
2013/02/27 | 162 | 162 | 161 | 161 | 6,000 |
2013/02/25 | 163 | 163 | 157 | 161 | 12,000 |
2013/02/22 | 160 | 162 | 160 | 162 | 5,000 |
2013/02/21 | 157 | 159 | 157 | 159 | 3,000 |
2013/02/20 | 157 | 157 | 157 | 157 | 1,000 |
2013/02/19 | 157 | 157 | 157 | 157 | 1,000 |
2013/02/18 | 159 | 159 | 159 | 159 | 1,000 |
2013/02/15 | 156 | 156 | 154 | 154 | 8,000 |
2013/02/13 | 158 | 158 | 157 | 157 | 5,000 |
2013/02/12 | 162 | 162 | 158 | 158 | 6,000 |
2013/02/08 | 162 | 162 | 160 | 160 | 9,000 |
2013/02/07 | 162 | 162 | 162 | 162 | 1,000 |
2013/02/06 | 160 | 164 | 159 | 164 | 9,000 |
2013/02/05 | 162 | 163 | 162 | 163 | 4,000 |
2013/02/04 | 161 | 162 | 157 | 162 | 18,000 |
2013/02/01 | 158 | 159 | 158 | 159 | 3,000 |
2013/01/31 | 158 | 158 | 156 | 158 | 3,000 |
2013/01/30 | 157 | 159 | 157 | 159 | 3,000 |
2013/01/29 | 160 | 160 | 155 | 155 | 5,000 |
2013/01/28 | 156 | 163 | 156 | 163 | 18,000 |
2013/01/25 | 153 | 153 | 153 | 153 | 5,000 |
2013/01/24 | 153 | 153 | 152 | 152 | 3,000 |
2013/01/23 | 154 | 154 | 154 | 154 | 2,000 |
2013/01/22 | 153 | 153 | 153 | 153 | 2,000 |
2013/01/21 | 153 | 153 | 153 | 153 | 3,000 |
2013/01/18 | 153 | 153 | 153 | 153 | 5,000 |
2013/01/17 | 150 | 150 | 147 | 149 | 11,000 |
2013/01/16 | 155 | 155 | 149 | 150 | 15,000 |
2013/01/15 | 153 | 154 | 153 | 154 | 6,000 |
2013/01/11 | 152 | 153 | 152 | 153 | 3,000 |
2013/01/10 | 151 | 155 | 151 | 151 | 10,000 |
2013/01/09 | 148 | 160 | 148 | 154 | 32,000 |
2013/01/08 | 148 | 148 | 146 | 146 | 5,000 |
2013/01/07 | 142 | 153 | 141 | 148 | 20,000 |
2013/01/04 | 141 | 141 | 140 | 140 | 6,000 |