8336 (株)武蔵野銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,672	2,688	2,651	2,666	37,800	2,666
2023-12-28	2,660	2,674	2,639	2,661	41,400	2,661
2023-12-27	2,632	2,661	2,627	2,661	53,700	2,661
2023-12-26	2,648	2,653	2,608	2,626	65,300	2,626
2023-12-25	2,693	2,725	2,644	2,645	90,300	2,645
2023-12-22	2,644	2,673	2,632	2,669	92,600	2,669
2023-12-21	2,634	2,650	2,617	2,620	43,000	2,620
2023-12-20	2,659	2,672	2,636	2,651	59,200	2,651
2023-12-19	2,711	2,711	2,654	2,679	51,200	2,679
2023-12-18	2,706	2,717	2,666	2,691	59,600	2,691
2023-12-15	2,753	2,784	2,722	2,736	71,100	2,736
2023-12-14	2,843	2,857	2,764	2,779	61,800	2,779
2023-12-13	2,861	2,891	2,852	2,865	45,700	2,865
2023-12-12	2,885	2,888	2,848	2,861	46,100	2,861
2023-12-11	2,894	2,935	2,859	2,897	70,100	2,897
2023-12-08	2,827	2,889	2,827	2,858	104,700	2,858
2023-12-07	2,784	2,830	2,769	2,827	43,800	2,827
2023-12-06	2,760	2,824	2,760	2,820	58,400	2,820
2023-12-05	2,800	2,830	2,774	2,774	44,800	2,774
2023-12-04	2,830	2,850	2,788	2,822	53,100	2,822
2023-12-01	2,857	2,876	2,816	2,844	53,600	2,844
2023-11-30	2,800	2,862	2,796	2,856	139,800	2,856
2023-11-29	2,877	2,901	2,810	2,817	59,800	2,817
2023-11-28	2,885	2,912	2,858	2,885	54,800	2,885
2023-11-27	2,860	2,871	2,832	2,859	48,100	2,859
2023-11-24	2,910	2,915	2,858	2,860	65,300	2,860
2023-11-22	2,780	2,872	2,779	2,871	102,100	2,871
2023-11-21	2,740	2,828	2,740	2,811	118,600	2,811
2023-11-20	2,755	2,807	2,733	2,740	65,000	2,740
2023-11-17	2,682	2,759	2,670	2,750	78,600	2,750
2023-11-16	2,727	2,769	2,696	2,702	69,800	2,702
2023-11-15	2,708	2,755	2,682	2,737	117,400	2,737
2023-11-14	2,746	2,747	2,672	2,705	83,500	2,705
2023-11-13	2,700	2,721	2,655	2,696	54,600	2,696
2023-11-10	2,621	2,695	2,606	2,679	111,500	2,679
2023-11-09	2,681	2,728	2,630	2,716	101,700	2,716
2023-11-08	2,869	2,869	2,669	2,698	182,800	2,698
2023-11-07	2,840	2,899	2,825	2,843	74,300	2,843
2023-11-06	2,940	2,960	2,868	2,871	135,000	2,871
2023-11-02	2,946	2,998	2,891	2,930	145,100	2,930
2023-11-01	2,866	2,900	2,826	2,896	113,600	2,896
2023-10-31	2,771	2,829	2,712	2,827	155,500	2,827
2023-10-30	2,796	2,835	2,726	2,730	279,200	2,730
2023-10-27	2,730	2,803	2,718	2,803	108,200	2,803
2023-10-26	2,719	2,738	2,691	2,711	75,900	2,711
2023-10-25	2,692	2,757	2,686	2,719	66,500	2,719
2023-10-24	2,738	2,738	2,640	2,702	80,800	2,702
2023-10-23	2,726	2,767	2,716	2,720	57,100	2,720
2023-10-20	2,752	2,798	2,711	2,726	58,600	2,726
2023-10-19	2,757	2,793	2,733	2,752	49,600	2,752
2023-10-18	2,758	2,816	2,743	2,781	93,700	2,781
2023-10-17	2,721	2,755	2,691	2,718	59,300	2,718
2023-10-16	2,661	2,705	2,656	2,697	59,300	2,697
2023-10-13	2,762	2,789	2,707	2,715	85,600	2,715
2023-10-12	2,755	2,789	2,729	2,776	69,500	2,776
2023-10-11	2,735	2,767	2,709	2,746	91,500	2,746
2023-10-10	2,699	2,734	2,687	2,727	95,600	2,727
2023-10-06	2,697	2,714	2,652	2,688	92,700	2,688
2023-10-05	2,618	2,704	2,616	2,689	125,600	2,689
2023-10-04	2,721	2,724	2,604	2,607	192,900	2,607
2023-10-03	2,815	2,815	2,719	2,720	87,400	2,720
2023-10-02	2,790	2,879	2,790	2,829	113,900	2,829
2023-09-29	2,850	2,850	2,743	2,763	130,100	2,763
2023-09-28	2,875	2,925	2,874	2,885	78,900	2,885
2023-09-27	2,914	2,940	2,866	2,936	126,400	2,936
2023-09-26	2,885	2,930	2,873	2,914	136,400	2,914
2023-09-25	2,906	2,916	2,832	2,868	130,600	2,868
2023-09-22	2,905	2,957	2,840	2,936	216,600	2,936
2023-09-21	2,900	2,969	2,896	2,936	182,100	2,936
2023-09-20	2,940	2,958	2,885	2,903	133,000	2,903
2023-09-19	2,857	2,921	2,851	2,921	112,000	2,921
2023-09-15	2,920	2,967	2,856	2,868	200,800	2,868
2023-09-14	2,910	2,937	2,891	2,891	88,100	2,891
2023-09-13	2,881	2,908	2,853	2,897	109,400	2,897
2023-09-12	2,868	2,880	2,808	2,863	130,100	2,863
2023-09-11	2,725	2,833	2,725	2,833	99,600	2,833
2023-09-08	2,697	2,746	2,690	2,709	145,200	2,709
2023-09-07	2,733	2,770	2,733	2,747	66,500	2,747
2023-09-06	2,713	2,763	2,713	2,749	91,600	2,749
2023-09-05	2,765	2,778	2,702	2,724	118,500	2,724
2023-09-04	2,696	2,730	2,693	2,725	75,700	2,725
2023-09-01	2,625	2,687	2,625	2,671	70,900	2,671
2023-08-31	2,613	2,661	2,605	2,644	107,800	2,644
2023-08-30	2,594	2,637	2,576	2,616	103,600	2,616
2023-08-29	2,590	2,593	2,563	2,584	71,500	2,584
2023-08-28	2,575	2,593	2,568	2,582	75,600	2,582
2023-08-25	2,522	2,548	2,520	2,545	66,100	2,545
2023-08-24	2,491	2,550	2,491	2,547	83,400	2,547
2023-08-23	2,470	2,501	2,467	2,500	55,800	2,500
2023-08-22	2,453	2,524	2,453	2,524	76,000	2,524
2023-08-21	2,456	2,483	2,451	2,456	71,800	2,456
2023-08-18	2,476	2,478	2,435	2,446	90,400	2,446
2023-08-17	2,430	2,477	2,416	2,477	75,800	2,477
2023-08-16	2,474	2,474	2,427	2,437	111,600	2,437
2023-08-15	2,532	2,533	2,511	2,520	39,800	2,520
2023-08-14	2,547	2,565	2,515	2,525	85,100	2,525
2023-08-10	2,478	2,516	2,478	2,513	78,100	2,513
2023-08-09	2,526	2,526	2,464	2,475	64,900	2,475
2023-08-08	2,485	2,519	2,485	2,510	103,800	2,510
2023-08-07	2,433	2,490	2,431	2,479	102,800	2,479
2023-08-04	2,412	2,466	2,412	2,456	80,900	2,456
2023-08-03	2,480	2,481	2,403	2,407	104,800	2,407
2023-08-02	2,440	2,463	2,432	2,440	117,200	2,440
2023-08-01	2,499	2,499	2,452	2,452	112,000	2,452
2023-07-31	2,503	2,525	2,484	2,507	149,100	2,507
2023-07-28	2,406	2,485	2,394	2,481	175,300	2,481
2023-07-27	2,365	2,397	2,354	2,393	82,400	2,393
2023-07-26	2,368	2,380	2,348	2,367	50,800	2,367
2023-07-25	2,362	2,388	2,361	2,364	70,000	2,364
2023-07-24	2,351	2,372	2,330	2,351	88,700	2,351
2023-07-21	2,400	2,400	2,348	2,361	70,300	2,361
2023-07-20	2,405	2,413	2,381	2,381	91,300	2,381
2023-07-19	2,393	2,405	2,370	2,384	110,600	2,384
2023-07-18	2,330	2,394	2,326	2,365	56,200	2,365
2023-07-14	2,339	2,343	2,311	2,315	70,700	2,315
2023-07-13	2,365	2,379	2,319	2,333	106,700	2,333
2023-07-12	2,340	2,358	2,331	2,348	73,800	2,348
2023-07-11	2,342	2,364	2,327	2,327	68,700	2,327
2023-07-10	2,365	2,400	2,337	2,340	142,100	2,340
2023-07-07	2,318	2,383	2,304	2,355	186,200	2,355
2023-07-06	2,341	2,351	2,318	2,320	118,500	2,320
2023-07-05	2,344	2,373	2,314	2,337	191,900	2,337
2023-07-04	2,230	2,335	2,218	2,331	322,800	2,331
2023-07-03	2,175	2,212	2,174	2,205	146,400	2,205
2023-06-30	2,162	2,174	2,147	2,174	167,900	2,174
2023-06-29	2,144	2,151	2,132	2,149	84,900	2,149
2023-06-28	2,105	2,142	2,105	2,142	76,700	2,142
2023-06-27	2,100	2,105	2,086	2,096	82,200	2,096
2023-06-26	2,124	2,130	2,090	2,099	79,000	2,099
2023-06-23	2,150	2,154	2,106	2,121	101,300	2,121
2023-06-22	2,129	2,157	2,121	2,144	101,700	2,144
2023-06-21	2,100	2,125	2,098	2,116	90,900	2,116
2023-06-20	2,122	2,125	2,102	2,110	99,200	2,110
2023-06-19	2,122	2,134	2,107	2,124	128,700	2,124
2023-06-16	2,100	2,130	2,097	2,110	168,200	2,110
2023-06-15	2,102	2,130	2,090	2,106	119,400	2,106
2023-06-14	2,140	2,145	2,115	2,117	145,400	2,117
2023-06-13	2,136	2,150	2,123	2,123	116,300	2,123
2023-06-12	2,134	2,164	2,134	2,136	114,800	2,136
2023-06-09	2,135	2,156	2,130	2,147	188,200	2,147
2023-06-08	2,150	2,168	2,132	2,133	129,500	2,133
2023-06-07	2,190	2,203	2,139	2,139	197,100	2,139
2023-06-06	2,170	2,174	2,130	2,152	239,900	2,152
2023-06-05	2,238	2,246	2,197	2,204	362,600	2,204
2023-06-02	2,190	2,213	2,178	2,213	110,100	2,213
2023-06-01	2,182	2,190	2,154	2,182	121,200	2,182
2023-05-31	2,210	2,217	2,181	2,182	167,400	2,182
2023-05-30	2,230	2,252	2,223	2,237	101,300	2,237
2023-05-29	2,220	2,244	2,216	2,231	104,000	2,231
2023-05-26	2,250	2,250	2,197	2,197	87,100	2,197
2023-05-25	2,227	2,253	2,214	2,250	89,500	2,250
2023-05-24	2,259	2,281	2,245	2,245	62,900	2,245
2023-05-23	2,240	2,262	2,233	2,253	121,300	2,253
2023-05-22	2,252	2,271	2,236	2,237	73,200	2,237
2023-05-19	2,315	2,315	2,253	2,256	100,300	2,256
2023-05-18	2,334	2,341	2,306	2,313	95,700	2,313
2023-05-17	2,262	2,301	2,250	2,290	118,000	2,290
2023-05-16	2,286	2,286	2,252	2,262	101,300	2,262
2023-05-15	2,225	2,269	2,215	2,260	114,800	2,260
2023-05-12	2,232	2,232	2,174	2,218	138,000	2,218
2023-05-11	2,168	2,185	2,159	2,182	53,400	2,182
2023-05-10	2,178	2,189	2,165	2,174	53,800	2,174
2023-05-09	2,156	2,181	2,140	2,177	82,500	2,177
2023-05-08	2,164	2,185	2,150	2,156	89,700	2,156
2023-05-02	2,195	2,195	2,167	2,176	90,400	2,176
2023-05-01	2,215	2,222	2,176	2,201	57,800	2,201
2023-04-28	2,197	2,227	2,174	2,196	100,200	2,196
2023-04-27	2,153	2,176	2,148	2,173	48,400	2,173
2023-04-26	2,180	2,184	2,144	2,158	89,200	2,158
2023-04-25	2,211	2,230	2,204	2,212	58,700	2,212
2023-04-24	2,245	2,245	2,194	2,197	63,100	2,197
2023-04-21	2,258	2,272	2,237	2,245	61,200	2,245
2023-04-20	2,243	2,287	2,231	2,271	71,400	2,271
2023-04-19	2,227	2,243	2,207	2,243	89,900	2,243
2023-04-18	2,212	2,260	2,208	2,244	88,800	2,244
2023-04-17	2,198	2,208	2,182	2,200	43,600	2,200
2023-04-14	2,184	2,194	2,165	2,180	76,800	2,180
2023-04-13	2,187	2,192	2,172	2,189	66,700	2,189
2023-04-12	2,218	2,235	2,206	2,212	43,800	2,212
2023-04-11	2,232	2,232	2,194	2,214	61,900	2,214
2023-04-10	2,227	2,241	2,212	2,214	36,500	2,214
2023-04-07	2,191	2,230	2,191	2,218	67,200	2,218
2023-04-06	2,202	2,218	2,170	2,176	81,400	2,176
2023-04-05	2,250	2,257	2,225	2,232	68,500	2,232
2023-04-04	2,288	2,303	2,271	2,300	160,400	2,300
2023-04-03	2,250	2,303	2,235	2,291	97,100	2,291
2023-03-31	2,219	2,235	2,202	2,222	87,900	2,222
2023-03-30	2,195	2,227	2,172	2,205	118,500	2,205
2023-03-29	2,214	2,245	2,212	2,239	99,600	2,239
2023-03-28	2,219	2,225	2,192	2,202	75,300	2,202
2023-03-27	2,208	2,208	2,165	2,181	51,800	2,181
2023-03-24	2,174	2,200	2,161	2,192	117,500	2,192
2023-03-23	2,184	2,209	2,180	2,202	65,300	2,202
2023-03-22	2,265	2,279	2,228	2,230	143,300	2,230
2023-03-20	2,214	2,249	2,172	2,180	144,000	2,180
2023-03-17	2,284	2,294	2,224	2,264	191,400	2,264
2023-03-16	2,206	2,263	2,182	2,234	240,600	2,234
2023-03-15	2,306	2,352	2,280	2,306	239,200	2,306
2023-03-14	2,282	2,289	2,211	2,233	372,600	2,233
2023-03-13	2,441	2,466	2,333	2,382	321,100	2,382
2023-03-10	2,590	2,602	2,491	2,491	238,200	2,491
2023-03-09	2,580	2,654	2,575	2,635	199,600	2,635
2023-03-08	2,546	2,581	2,540	2,568	87,900	2,568
2023-03-07	2,524	2,546	2,514	2,546	185,000	2,546
2023-03-06	2,545	2,557	2,497	2,516	197,300	2,516
2023-03-03	2,552	2,578	2,536	2,537	187,300	2,537
2023-03-02	2,595	2,605	2,537	2,552	107,000	2,552
2023-03-01	2,526	2,604	2,521	2,592	142,600	2,592
2023-02-28	2,590	2,623	2,527	2,536	175,900	2,536
2023-02-27	2,540	2,574	2,538	2,572	146,900	2,572
2023-02-24	2,546	2,593	2,487	2,508	226,700	2,508
2023-02-22	2,516	2,573	2,515	2,539	239,500	2,539
2023-02-21	2,493	2,519	2,488	2,518	132,900	2,518
2023-02-20	2,484	2,512	2,484	2,497	123,800	2,497
2023-02-17	2,443	2,499	2,423	2,485	66,800	2,485
2023-02-16	2,488	2,504	2,445	2,452	139,600	2,452
2023-02-15	2,494	2,505	2,461	2,470	103,800	2,470
2023-02-14	2,448	2,495	2,448	2,490	162,600	2,490
2023-02-13	2,422	2,484	2,420	2,431	133,700	2,431
2023-02-10	2,363	2,427	2,363	2,400	122,200	2,400
2023-02-09	2,347	2,382	2,340	2,365	110,300	2,365
2023-02-08	2,315	2,374	2,314	2,362	117,700	2,362
2023-02-07	2,260	2,334	2,255	2,315	105,600	2,315
2023-02-06	2,275	2,285	2,207	2,260	115,200	2,260
2023-02-03	2,241	2,266	2,223	2,258	101,500	2,258
2023-02-02	2,252	2,286	2,251	2,259	121,300	2,259
2023-02-01	2,285	2,320	2,247	2,251	84,400	2,251
2023-01-31	2,289	2,317	2,270	2,275	128,400	2,275
2023-01-30	2,227	2,310	2,227	2,290	198,200	2,290
2023-01-27	2,197	2,251	2,183	2,243	136,900	2,243
2023-01-26	2,202	2,205	2,173	2,186	52,900	2,186
2023-01-25	2,247	2,259	2,187	2,198	113,400	2,198
2023-01-24	2,180	2,259	2,174	2,251	203,800	2,251
2023-01-23	2,197	2,216	2,165	2,172	137,700	2,172
2023-01-20	2,133	2,182	2,123	2,180	92,300	2,180
2023-01-19	2,178	2,197	2,127	2,133	103,300	2,133
2023-01-18	2,151	2,176	2,067	2,174	233,100	2,174
2023-01-17	2,161	2,187	2,115	2,161	152,000	2,161
2023-01-16	2,209	2,228	2,152	2,175	190,300	2,175
2023-01-13	2,148	2,252	2,145	2,229	299,200	2,229
2023-01-12	2,069	2,137	2,069	2,132	127,600	2,132
2023-01-11	2,057	2,075	2,046	2,067	96,500	2,067
2023-01-10	2,085	2,110	2,060	2,060	68,800	2,060
2023-01-06	2,105	2,138	2,089	2,090	95,000	2,090
2023-01-05	2,106	2,139	2,083	2,104	218,600	2,104
2023-01-04	2,071	2,148	2,046	2,119	319,000	2,119

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 [2023年度]

8336 (株)武蔵野銀行の時系列データ [2023年度]