9635 武蔵野興業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-12-27 | 361 | 365 | 361 | 365 | 3,000 | 3,650 |
| 1983-12-23 | 365 | 365 | 360 | 360 | 7,000 | 3,600 |
| 1983-12-21 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1983-12-20 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1983-12-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-12-16 | 365 | 365 | 360 | 360 | 7,000 | 3,600 |
| 1983-12-15 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1983-12-13 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1983-12-12 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-12-09 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1983-12-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1983-12-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-12-05 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-12-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-12-02 | 362 | 370 | 362 | 370 | 3,000 | 3,700 |
| 1983-12-01 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1983-11-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-11-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1983-11-24 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1983-11-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1983-11-21 | 366 | 370 | 366 | 370 | 2,000 | 3,700 |
| 1983-11-19 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1983-11-18 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1983-11-17 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1983-11-16 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 1983-11-15 | 360 | 362 | 360 | 362 | 2,000 | 3,620 |
| 1983-11-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-11-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-11-09 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1983-11-08 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 1983-11-05 | 352 | 353 | 352 | 353 | 2,000 | 3,530 |
| 1983-11-04 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1983-11-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1983-11-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1983-10-31 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1983-10-28 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1983-10-27 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 1983-10-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-10-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1983-10-24 | 359 | 360 | 359 | 360 | 7,000 | 3,600 |
| 1983-10-22 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1983-10-18 | 358 | 359 | 358 | 359 | 3,000 | 3,590 |
| 1983-10-14 | 356 | 360 | 356 | 360 | 2,000 | 3,600 |
| 1983-10-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1983-10-07 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 1983-10-06 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1983-10-05 | 354 | 356 | 354 | 356 | 4,000 | 3,560 |
| 1983-10-04 | 355 | 355 | 350 | 355 | 4,000 | 3,550 |
| 1983-10-03 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 1983-10-01 | 350 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1983-09-30 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1983-09-28 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 1983-09-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1983-09-26 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1983-09-22 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1983-09-21 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1983-09-14 | 340 | 340 | 335 | 340 | 4,000 | 3,400 |
| 1983-09-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1983-09-09 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1983-09-08 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1983-09-07 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1983-09-06 | 352 | 352 | 340 | 340 | 7,000 | 3,400 |
| 1983-09-05 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 1983-09-03 | 320 | 330 | 320 | 330 | 4,000 | 3,300 |
| 1983-09-01 | 315 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1983-08-31 | 306 | 320 | 306 | 320 | 2,000 | 3,200 |
| 1983-08-29 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1983-08-27 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 1983-08-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1983-08-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1983-08-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1983-08-09 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1983-08-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1983-08-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1983-08-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1983-08-01 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1983-07-30 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1983-07-27 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1983-07-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1983-07-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1983-07-20 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1983-07-19 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1983-07-18 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1983-07-13 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1983-07-07 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1983-07-06 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 1983-07-05 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1983-07-02 | 309 | 309 | 300 | 300 | 2,000 | 3,000 |
| 1983-06-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1983-06-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1983-06-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1983-06-27 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1983-06-25 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1983-06-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1983-06-23 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1983-06-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1983-06-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1983-06-16 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1983-06-15 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1983-06-10 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 1983-06-08 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1983-06-02 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1983-05-30 | 328 | 329 | 328 | 329 | 3,000 | 3,290 |
| 1983-05-27 | 330 | 330 | 329 | 329 | 2,000 | 3,290 |
| 1983-05-26 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1983-05-25 | 345 | 345 | 338 | 343 | 11,000 | 3,430 |
| 1983-05-23 | 340 | 345 | 340 | 345 | 4,000 | 3,450 |
| 1983-05-20 | 346 | 346 | 340 | 340 | 4,000 | 3,400 |
| 1983-05-19 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1983-05-18 | 348 | 350 | 343 | 343 | 6,000 | 3,430 |
| 1983-05-16 | 348 | 350 | 348 | 350 | 4,000 | 3,500 |
| 1983-05-14 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 1983-05-13 | 343 | 345 | 343 | 345 | 3,000 | 3,450 |
| 1983-05-12 | 346 | 346 | 343 | 343 | 3,000 | 3,430 |
| 1983-05-09 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1983-05-07 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1983-05-06 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1983-05-04 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 1983-05-02 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1983-04-25 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1983-04-15 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1983-04-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1983-04-07 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1983-04-06 | 350 | 357 | 350 | 350 | 6,000 | 3,500 |
| 1983-04-05 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1983-04-04 | 343 | 345 | 341 | 345 | 7,000 | 3,450 |
| 1983-04-02 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1983-04-01 | 330 | 340 | 330 | 340 | 4,000 | 3,400 |
| 1983-03-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1983-03-09 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1983-03-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1983-03-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1983-03-04 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1983-03-01 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1983-02-24 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1983-02-23 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1983-02-22 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1983-02-18 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1983-02-05 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1983-02-04 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1983-02-03 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1983-02-02 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1983-01-31 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1983-01-28 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 1983-01-27 | 310 | 310 | 300 | 300 | 10,000 | 3,000 |
| 1983-01-21 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1983-01-20 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1983-01-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1983-01-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1983-01-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1983-01-07 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1983-01-06 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
