8336 (株)武蔵野銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,906	1,906	1,884	1,885	23,800	1,885
2019-12-27	1,900	1,922	1,888	1,920	30,200	1,920
2019-12-26	1,869	1,895	1,860	1,895	56,400	1,895
2019-12-25	1,885	1,897	1,864	1,869	31,200	1,869
2019-12-24	1,909	1,910	1,888	1,893	31,700	1,893
2019-12-23	1,955	1,955	1,894	1,906	56,800	1,906
2019-12-20	1,934	1,936	1,910	1,921	38,900	1,921
2019-12-19	1,935	1,941	1,921	1,926	30,500	1,926
2019-12-18	1,969	1,970	1,933	1,945	41,900	1,945
2019-12-17	1,972	1,976	1,952	1,971	56,200	1,971
2019-12-16	1,969	1,978	1,947	1,954	27,600	1,954
2019-12-13	1,951	1,991	1,938	1,967	112,000	1,967
2019-12-12	1,966	1,966	1,913	1,914	43,700	1,914
2019-12-11	1,982	1,996	1,950	1,957	55,900	1,957
2019-12-10	1,984	1,992	1,968	1,979	35,600	1,979
2019-12-09	1,987	1,987	1,954	1,980	38,300	1,980
2019-12-06	1,950	1,969	1,948	1,958	38,900	1,958
2019-12-05	1,921	1,948	1,918	1,938	38,900	1,938
2019-12-04	1,900	1,921	1,870	1,918	46,200	1,918
2019-12-03	1,927	1,928	1,904	1,915	39,900	1,915
2019-12-02	1,979	1,979	1,949	1,961	37,800	1,961
2019-11-29	1,958	1,958	1,927	1,939	32,700	1,939
2019-11-28	1,945	1,945	1,926	1,944	34,800	1,944
2019-11-27	1,931	1,945	1,922	1,945	38,100	1,945
2019-11-26	1,964	1,964	1,921	1,921	68,300	1,921
2019-11-25	1,941	1,968	1,941	1,950	24,400	1,950
2019-11-22	1,950	1,960	1,931	1,934	47,100	1,934
2019-11-21	1,967	1,972	1,911	1,950	71,100	1,950
2019-11-20	2,003	2,003	1,964	1,974	60,200	1,974
2019-11-19	2,037	2,049	2,012	2,017	40,100	2,017
2019-11-18	2,043	2,046	2,016	2,037	42,100	2,037
2019-11-15	2,015	2,048	2,002	2,044	77,900	2,044
2019-11-14	2,037	2,037	1,987	1,998	43,800	1,998
2019-11-13	2,068	2,068	2,036	2,039	46,900	2,039
2019-11-12	2,043	2,081	2,039	2,077	49,900	2,077
2019-11-11	2,004	2,125	2,004	2,043	136,300	2,043
2019-11-08	1,995	1,995	1,946	1,968	100,100	1,968
2019-11-07	1,982	1,996	1,955	1,965	64,200	1,965
2019-11-06	1,962	1,979	1,953	1,978	47,000	1,978
2019-11-05	1,901	1,973	1,901	1,948	109,600	1,948
2019-11-01	1,878	1,901	1,874	1,896	46,100	1,896
2019-10-31	1,929	1,929	1,891	1,907	67,600	1,907
2019-10-30	1,924	1,928	1,904	1,928	71,100	1,928
2019-10-29	1,927	1,947	1,927	1,936	47,600	1,936
2019-10-28	1,905	1,915	1,885	1,900	47,200	1,900
2019-10-25	1,893	1,902	1,870	1,897	60,500	1,897
2019-10-24	1,887	1,909	1,869	1,900	54,400	1,900
2019-10-23	1,875	1,881	1,846	1,878	66,300	1,878
2019-10-21	1,847	1,863	1,845	1,863	40,100	1,863
2019-10-18	1,846	1,868	1,833	1,842	78,500	1,842
2019-10-17	1,877	1,877	1,834	1,835	99,800	1,835
2019-10-16	1,900	1,917	1,876	1,887	68,100	1,887
2019-10-15	1,864	1,895	1,856	1,862	84,400	1,862
2019-10-11	1,835	1,840	1,811	1,824	56,900	1,824
2019-10-10	1,821	1,821	1,788	1,815	51,600	1,815
2019-10-09	1,817	1,838	1,812	1,837	31,800	1,837
2019-10-08	1,829	1,846	1,822	1,843	35,700	1,843
2019-10-07	1,812	1,830	1,798	1,805	55,000	1,805
2019-10-04	1,824	1,832	1,792	1,812	128,600	1,812
2019-10-03	1,868	1,881	1,840	1,854	101,700	1,854
2019-10-02	1,871	1,934	1,870	1,927	92,400	1,927
2019-10-01	1,863	1,917	1,863	1,898	63,700	1,898
2019-09-30	1,880	1,887	1,850	1,875	65,900	1,875
2019-09-27	1,910	1,949	1,871	1,894	84,900	1,894
2019-09-26	1,952	1,984	1,947	1,957	97,500	1,957
2019-09-25	1,913	1,935	1,902	1,929	61,500	1,929
2019-09-24	1,909	1,944	1,905	1,913	86,400	1,913
2019-09-20	1,919	1,926	1,883	1,919	237,000	1,919
2019-09-19	1,867	1,912	1,866	1,895	202,500	1,895
2019-09-18	1,872	1,876	1,827	1,858	194,500	1,858
2019-09-17	1,899	1,924	1,866	1,890	166,700	1,890
2019-09-13	1,862	1,890	1,819	1,876	152,800	1,876
2019-09-12	1,876	1,881	1,835	1,864	124,700	1,864
2019-09-11	1,847	1,862	1,818	1,856	146,300	1,856
2019-09-10	1,778	1,829	1,777	1,824	168,500	1,824
2019-09-09	1,763	1,763	1,728	1,759	128,200	1,759
2019-09-06	1,779	1,779	1,744	1,757	52,700	1,757
2019-09-05	1,722	1,779	1,722	1,762	66,800	1,762
2019-09-04	1,725	1,728	1,702	1,714	67,800	1,714
2019-09-03	1,722	1,755	1,722	1,740	33,500	1,740
2019-09-02	1,747	1,758	1,724	1,727	27,600	1,727
2019-08-30	1,723	1,777	1,712	1,767	63,400	1,767
2019-08-29	1,723	1,725	1,691	1,701	44,100	1,701
2019-08-28	1,722	1,722	1,690	1,715	47,700	1,715
2019-08-27	1,748	1,774	1,719	1,721	65,200	1,721
2019-08-26	1,701	1,725	1,691	1,716	65,900	1,716
2019-08-23	1,759	1,774	1,735	1,754	100,000	1,754
2019-08-22	1,762	1,770	1,740	1,764	79,700	1,764
2019-08-21	1,751	1,771	1,729	1,758	103,100	1,758
2019-08-20	1,803	1,815	1,767	1,783	139,200	1,783
2019-08-19	1,823	1,841	1,803	1,832	140,700	1,832
2019-08-16	1,794	1,813	1,785	1,798	30,800	1,798
2019-08-15	1,788	1,815	1,780	1,812	23,500	1,812
2019-08-14	1,836	1,856	1,813	1,840	41,000	1,840
2019-08-13	1,801	1,812	1,772	1,802	45,100	1,802
2019-08-09	1,845	1,846	1,821	1,831	29,400	1,831
2019-08-08	1,831	1,842	1,792	1,837	58,500	1,837
2019-08-07	1,831	1,866	1,824	1,850	41,600	1,850
2019-08-06	1,805	1,843	1,788	1,843	80,200	1,843
2019-08-05	1,913	1,913	1,838	1,883	130,000	1,883
2019-08-02	1,995	2,015	1,925	1,935	132,700	1,935
2019-08-01	2,108	2,108	2,067	2,095	34,300	2,095
2019-07-31	2,121	2,155	2,086	2,111	64,200	2,111
2019-07-30	2,118	2,139	2,107	2,134	63,200	2,134
2019-07-29	2,086	2,103	2,077	2,099	42,400	2,099
2019-07-26	2,085	2,085	2,053	2,085	29,800	2,085
2019-07-25	2,077	2,103	2,071	2,097	31,200	2,097
2019-07-24	2,106	2,112	2,070	2,086	45,100	2,086
2019-07-23	2,093	2,106	2,077	2,098	37,500	2,098
2019-07-22	2,092	2,099	2,070	2,093	68,500	2,093
2019-07-19	2,045	2,107	2,043	2,094	51,400	2,094
2019-07-18	2,117	2,125	2,034	2,042	69,200	2,042
2019-07-17	2,107	2,148	2,093	2,129	40,300	2,129
2019-07-16	2,141	2,145	2,115	2,122	50,000	2,122
2019-07-12	2,165	2,171	2,140	2,152	73,100	2,152
2019-07-11	2,145	2,176	2,133	2,165	82,800	2,165
2019-07-10	2,095	2,172	2,083	2,150	117,500	2,150
2019-07-09	2,120	2,136	2,076	2,082	71,600	2,082
2019-07-08	2,170	2,183	2,130	2,131	38,700	2,131
2019-07-05	2,146	2,162	2,146	2,149	24,800	2,149
2019-07-04	2,133	2,154	2,133	2,146	26,900	2,146
2019-07-03	2,114	2,123	2,098	2,121	42,500	2,121
2019-07-02	2,136	2,148	2,117	2,141	36,200	2,141
2019-07-01	2,081	2,129	2,077	2,129	48,700	2,129
2019-06-28	2,035	2,045	2,022	2,034	44,100	2,034
2019-06-27	2,022	2,049	2,017	2,049	47,900	2,049
2019-06-26	2,011	2,044	2,003	2,006	41,900	2,006
2019-06-25	2,035	2,055	2,022	2,035	38,200	2,035
2019-06-24	2,063	2,063	2,039	2,041	36,500	2,041
2019-06-21	2,104	2,104	2,059	2,061	69,100	2,061
2019-06-20	2,109	2,121	2,099	2,111	36,300	2,111
2019-06-19	2,083	2,126	2,073	2,109	54,400	2,109
2019-06-18	2,080	2,082	2,055	2,059	58,300	2,059
2019-06-17	2,083	2,091	2,063	2,073	50,100	2,073
2019-06-14	2,094	2,106	2,080	2,087	81,300	2,087
2019-06-13	2,086	2,128	2,052	2,088	66,600	2,088
2019-06-12	2,126	2,133	2,098	2,112	63,000	2,112
2019-06-11	2,113	2,140	2,107	2,131	83,500	2,131
2019-06-10	2,097	2,106	2,071	2,101	38,300	2,101
2019-06-07	2,058	2,075	2,036	2,067	36,500	2,067
2019-06-06	2,060	2,071	2,049	2,053	39,700	2,053
2019-06-05	2,047	2,106	2,045	2,087	58,900	2,087
2019-06-04	2,002	2,019	1,992	2,013	54,300	2,013
2019-06-03	2,011	2,019	1,982	1,995	42,400	1,995
2019-05-31	2,048	2,051	2,019	2,034	50,600	2,034
2019-05-30	2,021	2,079	2,021	2,073	48,100	2,073
2019-05-29	2,022	2,062	2,016	2,037	51,700	2,037
2019-05-28	2,085	2,096	2,060	2,062	87,900	2,062
2019-05-27	2,091	2,094	2,084	2,088	21,700	2,088
2019-05-24	2,021	2,093	2,021	2,079	44,800	2,079
2019-05-23	2,039	2,061	2,020	2,053	53,200	2,053
2019-05-22	2,059	2,059	2,037	2,044	38,400	2,044
2019-05-21	2,024	2,061	2,018	2,048	44,100	2,048
2019-05-20	2,049	2,064	2,006	2,046	56,400	2,046
2019-05-17	2,033	2,041	2,006	2,032	60,200	2,032
2019-05-16	1,980	2,010	1,971	2,006	74,000	2,006
2019-05-15	1,973	1,979	1,943	1,979	54,800	1,979
2019-05-14	1,904	1,982	1,904	1,968	73,900	1,968
2019-05-13	1,984	2,001	1,902	1,984	87,000	1,984
2019-05-10	1,989	2,005	1,894	1,958	90,200	1,958
2019-05-09	2,031	2,037	1,989	1,991	71,100	1,991
2019-05-08	2,089	2,089	2,052	2,057	69,200	2,057
2019-05-07	2,126	2,143	2,102	2,112	66,600	2,112
2019-04-26	2,155	2,163	2,123	2,153	40,500	2,153
2019-04-25	2,142	2,173	2,127	2,173	58,000	2,173
2019-04-24	2,185	2,185	2,136	2,158	42,200	2,158
2019-04-23	2,189	2,196	2,161	2,181	39,700	2,181
2019-04-22	2,185	2,196	2,144	2,189	27,200	2,189
2019-04-19	2,192	2,215	2,187	2,187	38,900	2,187
2019-04-18	2,230	2,238	2,173	2,185	53,200	2,185
2019-04-17	2,228	2,256	2,223	2,244	40,200	2,244
2019-04-16	2,232	2,242	2,200	2,216	29,400	2,216
2019-04-15	2,227	2,269	2,214	2,239	75,000	2,239
2019-04-12	2,211	2,216	2,176	2,177	37,400	2,177
2019-04-11	2,200	2,202	2,168	2,193	36,400	2,193
2019-04-10	2,218	2,225	2,193	2,213	42,800	2,213
2019-04-09	2,244	2,244	2,191	2,237	63,100	2,237
2019-04-08	2,313	2,313	2,266	2,268	25,800	2,268
2019-04-05	2,287	2,302	2,282	2,298	30,500	2,298
2019-04-04	2,306	2,315	2,290	2,291	44,100	2,291
2019-04-03	2,292	2,342	2,280	2,330	80,400	2,330
2019-04-02	2,302	2,339	2,293	2,293	86,000	2,293
2019-04-01	2,236	2,286	2,226	2,252	117,600	2,252
2019-03-29	2,236	2,237	2,204	2,209	74,400	2,209
2019-03-28	2,278	2,328	2,215	2,226	87,000	2,226
2019-03-27	2,306	2,328	2,265	2,328	108,400	2,328
2019-03-26	2,286	2,347	2,264	2,347	147,800	2,347
2019-03-25	2,261	2,263	2,207	2,236	106,800	2,236
2019-03-22	2,286	2,311	2,256	2,311	94,300	2,311
2019-03-20	2,244	2,292	2,244	2,288	90,000	2,288
2019-03-19	2,273	2,281	2,258	2,261	47,000	2,261
2019-03-18	2,250	2,269	2,234	2,267	70,200	2,267
2019-03-15	2,228	2,275	2,228	2,243	89,100	2,243
2019-03-14	2,216	2,255	2,215	2,228	116,300	2,228
2019-03-13	2,221	2,237	2,180	2,190	74,700	2,190
2019-03-12	2,181	2,257	2,181	2,236	83,800	2,236
2019-03-11	2,205	2,208	2,163	2,167	56,200	2,167
2019-03-08	2,249	2,249	2,192	2,199	144,800	2,199
2019-03-07	2,285	2,294	2,253	2,277	80,400	2,277
2019-03-06	2,300	2,318	2,288	2,306	56,600	2,306
2019-03-05	2,299	2,329	2,276	2,319	67,600	2,319
2019-03-04	2,326	2,330	2,302	2,305	57,000	2,305
2019-03-01	2,335	2,355	2,314	2,323	63,100	2,323
2019-02-28	2,311	2,342	2,299	2,328	59,700	2,328
2019-02-27	2,344	2,352	2,306	2,314	69,100	2,314
2019-02-26	2,324	2,337	2,304	2,326	74,600	2,326
2019-02-25	2,361	2,372	2,321	2,322	53,700	2,322
2019-02-22	2,343	2,358	2,315	2,352	70,600	2,352
2019-02-21	2,392	2,403	2,357	2,374	64,800	2,374
2019-02-20	2,399	2,442	2,383	2,388	67,100	2,388
2019-02-19	2,418	2,418	2,375	2,396	49,700	2,396
2019-02-18	2,468	2,548	2,403	2,418	161,400	2,418
2019-02-15	2,368	2,378	2,319	2,368	58,600	2,368
2019-02-14	2,389	2,402	2,307	2,379	104,600	2,379
2019-02-13	2,446	2,446	2,373	2,418	31,000	2,418
2019-02-12	2,380	2,425	2,368	2,422	67,300	2,422
2019-02-08	2,377	2,383	2,330	2,330	54,900	2,330
2019-02-07	2,439	2,450	2,397	2,399	31,300	2,399
2019-02-06	2,453	2,464	2,434	2,444	39,300	2,444
2019-02-05	2,429	2,482	2,423	2,444	51,000	2,444
2019-02-04	2,358	2,440	2,353	2,433	81,900	2,433
2019-02-01	2,499	2,499	2,335	2,340	154,500	2,340
2019-01-31	2,497	2,564	2,493	2,497	131,200	2,497
2019-01-30	2,550	2,557	2,478	2,478	72,000	2,478
2019-01-29	2,500	2,539	2,479	2,531	46,200	2,531
2019-01-28	2,530	2,546	2,505	2,516	53,300	2,516
2019-01-25	2,562	2,591	2,534	2,539	54,400	2,539
2019-01-24	2,555	2,582	2,547	2,562	53,900	2,562
2019-01-23	2,556	2,597	2,528	2,559	51,800	2,559
2019-01-22	2,588	2,588	2,525	2,567	61,500	2,567
2019-01-21	2,590	2,604	2,560	2,575	72,300	2,575
2019-01-18	2,554	2,601	2,531	2,572	55,600	2,572
2019-01-17	2,574	2,592	2,535	2,569	54,300	2,569
2019-01-16	2,572	2,583	2,536	2,557	54,100	2,557
2019-01-15	2,528	2,588	2,517	2,579	80,900	2,579
2019-01-11	2,560	2,592	2,537	2,571	56,800	2,571
2019-01-10	2,514	2,552	2,506	2,545	45,400	2,545
2019-01-09	2,593	2,603	2,525	2,550	52,500	2,550
2019-01-08	2,500	2,567	2,488	2,564	67,400	2,564
2019-01-07	2,567	2,583	2,496	2,499	71,700	2,499
2019-01-04	2,493	2,543	2,462	2,517	99,700	2,517

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 [2019年度]

8336 (株)武蔵野銀行の時系列データ [2019年度]