8336 (株)武蔵野銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,810	2,845	2,772	2,810	63,500	2,810
2012-12-27	2,800	2,844	2,792	2,808	70,000	2,808
2012-12-26	2,798	2,806	2,777	2,800	61,800	2,800
2012-12-25	2,830	2,859	2,762	2,763	80,600	2,763
2012-12-21	2,778	2,853	2,768	2,794	139,200	2,794
2012-12-20	2,732	2,777	2,726	2,767	104,700	2,767
2012-12-19	2,731	2,760	2,699	2,713	137,400	2,713
2012-12-18	2,722	2,738	2,706	2,713	53,000	2,713
2012-12-17	2,739	2,760	2,699	2,711	77,900	2,711
2012-12-14	2,708	2,736	2,702	2,704	95,200	2,704
2012-12-13	2,773	2,773	2,710	2,732	55,100	2,732
2012-12-12	2,762	2,766	2,727	2,746	33,600	2,746
2012-12-11	2,765	2,765	2,733	2,739	41,600	2,739
2012-12-10	2,760	2,768	2,740	2,749	39,900	2,749
2012-12-07	2,747	2,773	2,739	2,744	49,900	2,744
2012-12-06	2,748	2,770	2,732	2,738	69,600	2,738
2012-12-05	2,739	2,769	2,715	2,743	55,600	2,743
2012-12-04	2,768	2,798	2,751	2,765	70,300	2,765
2012-12-03	2,773	2,779	2,736	2,768	80,500	2,768
2012-11-30	2,778	2,799	2,737	2,739	84,900	2,739
2012-11-29	2,730	2,776	2,730	2,759	59,400	2,759
2012-11-28	2,765	2,775	2,717	2,722	83,700	2,722
2012-11-27	2,721	2,794	2,720	2,765	110,500	2,765
2012-11-26	2,770	2,805	2,715	2,720	99,300	2,720
2012-11-22	2,760	2,776	2,743	2,750	90,500	2,750
2012-11-21	2,761	2,775	2,723	2,741	81,400	2,741
2012-11-20	2,766	2,770	2,703	2,734	96,400	2,734
2012-11-19	2,748	2,785	2,731	2,750	89,400	2,750
2012-11-16	2,700	2,738	2,671	2,728	91,700	2,728
2012-11-15	2,668	2,695	2,643	2,683	83,100	2,683
2012-11-14	2,573	2,694	2,569	2,685	121,500	2,685
2012-11-13	2,471	2,591	2,471	2,591	113,400	2,591
2012-11-12	2,503	2,568	2,473	2,477	122,000	2,477
2012-11-09	2,401	2,540	2,401	2,531	160,600	2,531
2012-11-08	2,310	2,322	2,284	2,314	31,900	2,314
2012-11-07	2,344	2,349	2,314	2,317	34,400	2,317
2012-11-06	2,320	2,341	2,306	2,337	18,700	2,337
2012-11-05	2,328	2,342	2,320	2,330	24,200	2,330
2012-11-02	2,348	2,375	2,341	2,352	43,300	2,352
2012-11-01	2,302	2,353	2,302	2,348	36,500	2,348
2012-10-31	2,267	2,309	2,267	2,285	22,600	2,285
2012-10-30	2,299	2,331	2,266	2,266	41,700	2,266
2012-10-29	2,283	2,309	2,279	2,302	29,600	2,302
2012-10-26	2,310	2,310	2,263	2,281	33,900	2,281
2012-10-25	2,279	2,307	2,279	2,306	28,900	2,306
2012-10-24	2,285	2,317	2,263	2,284	29,600	2,284
2012-10-23	2,345	2,345	2,296	2,317	33,100	2,317
2012-10-22	2,346	2,362	2,315	2,330	40,900	2,330
2012-10-19	2,360	2,384	2,350	2,354	29,800	2,354
2012-10-18	2,348	2,377	2,335	2,363	28,300	2,363
2012-10-17	2,331	2,352	2,306	2,322	49,600	2,322
2012-10-16	2,310	2,338	2,280	2,300	51,400	2,300
2012-10-15	2,302	2,325	2,277	2,308	25,300	2,308
2012-10-12	2,301	2,319	2,286	2,310	38,800	2,310
2012-10-11	2,280	2,334	2,280	2,301	40,700	2,301
2012-10-10	2,328	2,361	2,300	2,311	39,500	2,311
2012-10-09	2,394	2,416	2,375	2,378	42,100	2,378
2012-10-05	2,393	2,411	2,342	2,393	32,700	2,393
2012-10-04	2,372	2,407	2,362	2,393	49,700	2,393
2012-10-03	2,366	2,378	2,345	2,369	32,100	2,369
2012-10-02	2,438	2,438	2,375	2,376	29,900	2,376
2012-10-01	2,400	2,423	2,365	2,419	44,000	2,419
2012-09-28	2,474	2,474	2,388	2,402	69,500	2,402
2012-09-27	2,414	2,492	2,414	2,474	48,300	2,474
2012-09-26	2,440	2,483	2,421	2,450	41,400	2,450
2012-09-25	2,435	2,488	2,410	2,488	54,400	2,488
2012-09-24	2,454	2,475	2,430	2,447	32,500	2,447
2012-09-21	2,415	2,462	2,403	2,453	50,200	2,453
2012-09-20	2,435	2,451	2,400	2,415	37,300	2,415
2012-09-19	2,433	2,447	2,395	2,433	63,200	2,433
2012-09-18	2,398	2,420	2,371	2,397	42,800	2,397
2012-09-14	2,400	2,418	2,373	2,397	72,000	2,397
2012-09-13	2,358	2,372	2,338	2,368	32,100	2,368
2012-09-12	2,309	2,358	2,309	2,357	38,400	2,357
2012-09-11	2,293	2,312	2,277	2,309	25,500	2,309
2012-09-10	2,289	2,310	2,278	2,310	24,800	2,310
2012-09-07	2,301	2,331	2,276	2,289	32,400	2,289
2012-09-06	2,253	2,275	2,240	2,267	34,300	2,267
2012-09-05	2,267	2,285	2,243	2,256	29,800	2,256
2012-09-04	2,316	2,320	2,255	2,274	44,900	2,274
2012-09-03	2,315	2,366	2,309	2,318	44,700	2,318
2012-08-31	2,368	2,374	2,226	2,314	56,900	2,314
2012-08-30	2,358	2,372	2,334	2,367	47,100	2,367
2012-08-29	2,337	2,365	2,321	2,358	52,000	2,358
2012-08-28	2,351	2,369	2,323	2,336	51,800	2,336
2012-08-27	2,365	2,376	2,332	2,334	27,900	2,334
2012-08-24	2,340	2,360	2,324	2,353	40,000	2,353
2012-08-23	2,349	2,364	2,317	2,357	33,800	2,357
2012-08-22	2,377	2,381	2,327	2,352	49,000	2,352
2012-08-21	2,375	2,384	2,347	2,370	61,400	2,370
2012-08-20	2,373	2,378	2,321	2,355	37,900	2,355
2012-08-17	2,340	2,375	2,327	2,368	59,600	2,368
2012-08-16	2,314	2,338	2,290	2,322	46,600	2,322
2012-08-15	2,325	2,334	2,294	2,308	43,800	2,308
2012-08-14	2,234	2,315	2,234	2,311	61,000	2,311
2012-08-13	2,236	2,257	2,229	2,233	16,900	2,233
2012-08-10	2,243	2,251	2,216	2,240	26,600	2,240
2012-08-09	2,227	2,245	2,212	2,242	34,000	2,242
2012-08-08	2,218	2,249	2,202	2,214	35,000	2,214
2012-08-07	2,159	2,210	2,129	2,195	39,100	2,195
2012-08-06	2,161	2,190	2,161	2,174	40,600	2,174
2012-08-03	2,128	2,142	2,087	2,132	70,600	2,132
2012-08-02	2,194	2,218	2,154	2,178	59,800	2,178
2012-08-01	2,155	2,183	2,150	2,180	42,700	2,180
2012-07-31	2,187	2,199	2,162	2,177	25,200	2,177
2012-07-30	2,185	2,197	2,169	2,197	25,600	2,197
2012-07-27	2,194	2,198	2,158	2,170	24,300	2,170
2012-07-26	2,088	2,172	2,074	2,154	59,400	2,154
2012-07-25	2,100	2,158	2,066	2,088	73,300	2,088
2012-07-24	2,123	2,154	2,093	2,119	70,700	2,119
2012-07-23	2,214	2,214	2,129	2,131	73,500	2,131
2012-07-20	2,261	2,269	2,198	2,214	49,800	2,214
2012-07-19	2,267	2,310	2,254	2,269	37,100	2,269
2012-07-18	2,284	2,294	2,252	2,257	51,400	2,257
2012-07-17	2,259	2,314	2,258	2,283	50,500	2,283
2012-07-13	2,310	2,320	2,292	2,299	39,600	2,299
2012-07-12	2,341	2,349	2,295	2,311	38,800	2,311
2012-07-11	2,331	2,372	2,319	2,334	35,500	2,334
2012-07-10	2,314	2,377	2,314	2,351	41,200	2,351
2012-07-09	2,320	2,353	2,318	2,340	20,400	2,340
2012-07-06	2,362	2,385	2,335	2,353	38,100	2,353
2012-07-05	2,361	2,377	2,350	2,362	21,400	2,362
2012-07-04	2,360	2,377	2,349	2,364	32,100	2,364
2012-07-03	2,322	2,385	2,314	2,360	39,900	2,360
2012-07-02	2,368	2,380	2,317	2,323	36,400	2,323
2012-06-29	2,282	2,380	2,266	2,339	47,000	2,339
2012-06-28	2,232	2,333	2,232	2,286	44,600	2,286
2012-06-27	2,188	2,243	2,188	2,243	32,900	2,243
2012-06-26	2,192	2,232	2,159	2,188	55,900	2,188
2012-06-25	2,232	2,237	2,197	2,210	29,600	2,210
2012-06-22	2,239	2,250	2,215	2,231	37,400	2,231
2012-06-21	2,225	2,254	2,210	2,251	46,600	2,251
2012-06-20	2,209	2,222	2,183	2,210	36,500	2,210
2012-06-19	2,150	2,203	2,150	2,159	58,800	2,159
2012-06-18	2,179	2,222	2,171	2,186	44,900	2,186
2012-06-15	2,170	2,195	2,133	2,163	56,500	2,163
2012-06-14	2,156	2,184	2,148	2,155	50,000	2,155
2012-06-13	2,132	2,170	2,132	2,155	39,200	2,155
2012-06-12	2,141	2,156	2,110	2,141	55,500	2,141
2012-06-11	2,199	2,216	2,166	2,182	60,100	2,182
2012-06-08	2,210	2,216	2,151	2,173	86,000	2,173
2012-06-07	2,209	2,230	2,188	2,210	57,800	2,210
2012-06-06	2,219	2,219	2,169	2,185	75,900	2,185
2012-06-05	2,173	2,223	2,151	2,214	61,100	2,214
2012-06-04	2,150	2,185	2,129	2,174	47,700	2,174
2012-06-01	2,200	2,220	2,171	2,184	62,200	2,184
2012-05-31	2,197	2,228	2,183	2,222	65,000	2,222
2012-05-30	2,248	2,250	2,206	2,228	78,700	2,228
2012-05-29	2,229	2,280	2,229	2,242	55,000	2,242
2012-05-28	2,264	2,291	2,239	2,250	40,000	2,250
2012-05-25	2,267	2,292	2,241	2,264	52,100	2,264
2012-05-24	2,246	2,313	2,246	2,279	42,300	2,279
2012-05-23	2,284	2,302	2,239	2,265	67,900	2,265
2012-05-22	2,351	2,355	2,288	2,301	84,300	2,301
2012-05-21	2,248	2,325	2,248	2,314	97,300	2,314
2012-05-18	2,337	2,353	2,291	2,298	88,600	2,298
2012-05-17	2,352	2,406	2,318	2,364	76,600	2,364
2012-05-16	2,430	2,446	2,351	2,374	68,100	2,374
2012-05-15	2,460	2,473	2,388	2,426	125,900	2,426
2012-05-14	2,460	2,490	2,432	2,473	70,400	2,473
2012-05-11	2,520	2,536	2,409	2,475	93,800	2,475
2012-05-10	2,541	2,558	2,539	2,552	35,400	2,552
2012-05-09	2,562	2,568	2,541	2,543	48,800	2,543
2012-05-08	2,598	2,620	2,562	2,596	44,900	2,596
2012-05-07	2,551	2,616	2,550	2,590	60,200	2,590
2012-05-02	2,627	2,651	2,620	2,647	68,200	2,647
2012-05-01	2,622	2,623	2,601	2,601	33,700	2,601
2012-04-27	2,622	2,676	2,598	2,607	61,200	2,607
2012-04-26	2,636	2,651	2,604	2,604	42,900	2,604
2012-04-25	2,641	2,641	2,607	2,619	41,700	2,619
2012-04-24	2,615	2,616	2,596	2,605	47,000	2,605
2012-04-23	2,653	2,681	2,634	2,643	45,400	2,643
2012-04-20	2,676	2,676	2,646	2,653	28,000	2,653
2012-04-19	2,689	2,689	2,647	2,658	29,500	2,658
2012-04-18	2,677	2,720	2,675	2,718	51,200	2,718
2012-04-17	2,648	2,686	2,646	2,659	47,000	2,659
2012-04-16	2,627	2,693	2,625	2,641	34,400	2,641
2012-04-13	2,630	2,665	2,614	2,658	61,000	2,658
2012-04-12	2,648	2,674	2,617	2,620	37,700	2,620
2012-04-11	2,648	2,664	2,616	2,650	41,600	2,650
2012-04-10	2,679	2,694	2,669	2,679	37,400	2,679
2012-04-09	2,677	2,699	2,658	2,667	26,600	2,667
2012-04-06	2,669	2,722	2,654	2,703	46,800	2,703
2012-04-05	2,703	2,716	2,666	2,699	53,500	2,699
2012-04-04	2,800	2,812	2,700	2,732	62,700	2,732
2012-04-03	2,794	2,815	2,758	2,800	44,200	2,800
2012-04-02	2,858	2,858	2,766	2,794	72,600	2,794
2012-03-30	2,891	2,900	2,844	2,848	43,600	2,848
2012-03-29	2,852	2,870	2,830	2,867	37,900	2,867
2012-03-28	2,847	2,868	2,833	2,845	73,200	2,845
2012-03-27	2,891	2,950	2,891	2,948	67,400	2,948
2012-03-26	2,883	2,885	2,852	2,857	39,000	2,857
2012-03-23	2,846	2,900	2,844	2,883	37,300	2,883
2012-03-22	2,878	2,899	2,874	2,884	27,300	2,884
2012-03-21	2,901	2,908	2,856	2,865	60,300	2,865
2012-03-19	2,885	2,923	2,875	2,891	41,700	2,891
2012-03-16	2,881	2,901	2,873	2,900	54,300	2,900
2012-03-15	2,875	2,903	2,821	2,882	62,600	2,882
2012-03-14	2,872	2,907	2,861	2,863	55,200	2,863
2012-03-13	2,826	2,910	2,826	2,849	90,100	2,849
2012-03-12	2,863	2,865	2,824	2,825	44,200	2,825
2012-03-09	2,850	2,891	2,841	2,857	81,800	2,857
2012-03-08	2,831	2,862	2,806	2,832	54,500	2,832
2012-03-07	2,807	2,818	2,768	2,804	50,300	2,804
2012-03-06	2,843	2,847	2,797	2,830	39,100	2,830
2012-03-05	2,861	2,885	2,823	2,842	42,900	2,842
2012-03-02	2,876	2,897	2,842	2,861	63,500	2,861
2012-03-01	2,825	2,859	2,786	2,823	64,600	2,823
2012-02-29	2,849	2,980	2,796	2,796	118,900	2,796
2012-02-28	2,784	2,843	2,758	2,832	44,000	2,832
2012-02-27	2,758	2,816	2,746	2,775	67,700	2,775
2012-02-24	2,768	2,798	2,750	2,760	45,200	2,760
2012-02-23	2,706	2,772	2,688	2,763	64,700	2,763
2012-02-22	2,669	2,722	2,666	2,713	62,900	2,713
2012-02-21	2,659	2,669	2,619	2,668	44,400	2,668
2012-02-20	2,676	2,678	2,646	2,654	29,700	2,654
2012-02-17	2,658	2,670	2,620	2,654	33,200	2,654
2012-02-16	2,662	2,705	2,630	2,635	39,000	2,635
2012-02-15	2,622	2,697	2,599	2,667	56,000	2,667
2012-02-14	2,585	2,619	2,560	2,617	31,600	2,617
2012-02-13	2,583	2,593	2,564	2,584	20,300	2,584
2012-02-10	2,621	2,621	2,565	2,575	32,500	2,575
2012-02-09	2,618	2,618	2,570	2,597	52,800	2,597
2012-02-08	2,601	2,630	2,581	2,630	32,500	2,630
2012-02-07	2,560	2,595	2,560	2,593	29,200	2,593
2012-02-06	2,597	2,615	2,568	2,570	23,800	2,570
2012-02-03	2,609	2,617	2,580	2,583	15,500	2,583
2012-02-02	2,619	2,644	2,611	2,625	51,200	2,625
2012-02-01	2,583	2,609	2,576	2,598	26,800	2,598
2012-01-31	2,581	2,584	2,560	2,563	27,200	2,563
2012-01-30	2,590	2,600	2,576	2,576	17,300	2,576
2012-01-27	2,616	2,616	2,565	2,593	33,900	2,593
2012-01-26	2,633	2,645	2,608	2,624	20,600	2,624
2012-01-25	2,614	2,648	2,614	2,632	25,200	2,632
2012-01-24	2,619	2,622	2,592	2,613	17,900	2,613
2012-01-23	2,633	2,644	2,610	2,619	27,500	2,619
2012-01-20	2,600	2,637	2,590	2,629	45,900	2,629
2012-01-19	2,580	2,598	2,547	2,556	20,100	2,556
2012-01-18	2,585	2,640	2,564	2,571	47,100	2,571
2012-01-17	2,530	2,576	2,526	2,571	21,800	2,571
2012-01-16	2,568	2,568	2,513	2,540	20,700	2,540
2012-01-13	2,566	2,577	2,546	2,570	18,400	2,570
2012-01-12	2,575	2,575	2,527	2,545	26,500	2,545
2012-01-11	2,599	2,602	2,577	2,585	23,600	2,585
2012-01-10	2,594	2,636	2,588	2,590	28,700	2,590
2012-01-06	2,580	2,587	2,532	2,563	23,800	2,563
2012-01-05	2,626	2,626	2,582	2,594	29,000	2,594
2012-01-04	2,611	2,648	2,572	2,625	67,500	2,625

分割・併合履歴： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8336 (株)武蔵野銀行 の時系列データ [2012年度]

8336 (株)武蔵野銀行の時系列データ [2012年度]