9635 武蔵野興業(株) 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	2,035	2,100	2,035	2,100	600	2,100
2023-12-28	2,031	2,031	2,031	2,031	100	2,031
2023-12-27	2,050	2,070	2,050	2,070	1,400	2,070
2023-12-26	2,054	2,054	2,050	2,050	500	2,050
2023-12-25	2,060	2,060	2,027	2,032	900	2,032
2023-12-22	2,070	2,070	2,070	2,070	100	2,070
2023-12-21	-	-	-	2,070	-	2,070
2023-12-20	2,060	2,080	2,060	2,070	500	2,070
2023-12-19	2,077	2,077	2,050	2,077	300	2,077
2023-12-18	2,056	2,088	2,056	2,060	400	2,060
2023-12-15	-	-	-	2,100	-	2,100
2023-12-14	2,100	2,100	2,100	2,100	100	2,100
2023-12-13	-	-	-	2,100	-	2,100
2023-12-12	2,100	2,100	2,100	2,100	400	2,100
2023-12-11	2,099	2,100	2,090	2,100	1,000	2,100
2023-12-08	2,057	2,095	2,053	2,095	600	2,095
2023-12-07	2,049	2,060	2,049	2,050	700	2,050
2023-12-06	2,026	2,042	2,026	2,042	400	2,042
2023-12-05	2,027	2,027	2,027	2,027	200	2,027
2023-12-04	2,046	2,050	2,046	2,050	300	2,050
2023-12-01	-	-	-	2,025	-	2,025
2023-11-30	-	-	-	2,025	-	2,025
2023-11-29	2,050	2,050	2,025	2,025	200	2,025
2023-11-28	-	-	-	2,026	-	2,026
2023-11-27	2,030	2,030	2,026	2,026	200	2,026
2023-11-24	2,022	2,022	2,022	2,022	200	2,022
2023-11-22	-	-	-	2,030	-	2,030
2023-11-21	2,030	2,030	2,030	2,030	200	2,030
2023-11-20	-	-	-	2,055	-	2,055
2023-11-17	-	-	-	2,055	-	2,055
2023-11-16	2,050	2,055	2,050	2,055	600	2,055
2023-11-15	2,021	2,040	2,021	2,040	300	2,040
2023-11-14	-	-	-	2,055	-	2,055
2023-11-13	-	-	-	2,055	-	2,055
2023-11-10	2,050	2,055	2,050	2,055	200	2,055
2023-11-09	2,066	2,066	2,066	2,066	100	2,066
2023-11-08	-	-	-	2,031	-	2,031
2023-11-07	-	-	-	2,031	-	2,031
2023-11-06	2,076	2,076	2,031	2,031	200	2,031
2023-11-02	2,078	2,078	2,035	2,077	400	2,077
2023-11-01	2,030	2,030	2,030	2,030	100	2,030
2023-10-31	2,050	2,050	2,050	2,050	100	2,050
2023-10-30	-	-	-	2,028	-	2,028
2023-10-27	-	-	-	2,028	-	2,028
2023-10-26	-	-	-	2,028	-	2,028
2023-10-25	-	-	-	2,028	-	2,028
2023-10-24	2,078	2,078	2,028	2,028	300	2,028
2023-10-23	-	-	-	2,040	-	2,040
2023-10-20	2,010	2,040	2,010	2,040	200	2,040
2023-10-19	2,020	2,020	2,010	2,010	600	2,010
2023-10-18	2,020	2,020	2,020	2,020	100	2,020
2023-10-17	2,020	2,020	2,020	2,020	100	2,020
2023-10-16	2,070	2,070	2,028	2,028	600	2,028
2023-10-13	2,049	2,050	2,049	2,050	600	2,050
2023-10-12	-	-	-	2,048	-	2,048
2023-10-11	-	-	-	2,048	-	2,048
2023-10-10	2,036	2,048	2,036	2,048	200	2,048
2023-10-06	-	-	-	2,036	-	2,036
2023-10-05	-	-	-	2,036	-	2,036
2023-10-04	2,036	2,036	2,036	2,036	500	2,036
2023-10-03	2,074	2,074	2,074	2,074	200	2,074
2023-10-02	2,070	2,070	2,042	2,042	200	2,042
2023-09-29	2,055	2,080	2,055	2,080	300	2,080
2023-09-28	2,036	2,036	2,036	2,036	100	2,036
2023-09-27	2,136	2,136	2,064	2,084	1,200	2,084
2023-09-26	2,130	2,130	2,130	2,130	600	2,130
2023-09-25	2,090	2,130	2,080	2,130	700	2,130
2023-09-22	-	-	-	2,090	-	2,090
2023-09-21	2,140	2,140	2,090	2,090	600	2,090
2023-09-20	2,086	2,095	2,086	2,095	400	2,095
2023-09-19	2,061	2,062	2,061	2,062	200	2,062
2023-09-15	-	-	-	2,058	-	2,058
2023-09-14	2,058	2,058	2,058	2,058	200	2,058
2023-09-13	-	-	-	2,058	-	2,058
2023-09-12	-	-	-	2,058	-	2,058
2023-09-11	2,058	2,058	2,058	2,058	100	2,058
2023-09-08	2,065	2,065	2,065	2,065	100	2,065
2023-09-07	-	-	-	2,095	-	2,095
2023-09-06	2,064	2,095	2,064	2,095	500	2,095
2023-09-05	2,074	2,094	2,074	2,094	400	2,094
2023-09-04	2,076	2,095	2,076	2,095	300	2,095
2023-09-01	2,055	2,055	2,051	2,051	200	2,051
2023-08-31	2,064	2,064	2,055	2,055	500	2,055
2023-08-30	2,063	2,063	2,063	2,063	600	2,063
2023-08-29	2,063	2,063	2,063	2,063	300	2,063
2023-08-28	2,060	2,062	2,060	2,062	200	2,062
2023-08-25	-	-	-	2,041	-	2,041
2023-08-24	-	-	-	2,041	-	2,041
2023-08-23	-	-	-	2,041	-	2,041
2023-08-22	2,062	2,062	2,041	2,041	300	2,041
2023-08-21	2,062	2,062	2,062	2,062	300	2,062
2023-08-18	2,035	2,035	2,035	2,035	100	2,035
2023-08-17	2,050	2,059	2,050	2,059	300	2,059
2023-08-16	-	-	-	2,055	-	2,055
2023-08-15	2,055	2,055	2,055	2,055	100	2,055
2023-08-14	2,052	2,052	2,050	2,050	300	2,050
2023-08-10	2,035	2,035	2,035	2,035	100	2,035
2023-08-09	2,035	2,035	2,035	2,035	100	2,035
2023-08-08	2,060	2,061	2,060	2,061	600	2,061
2023-08-07	-	-	-	2,031	-	2,031
2023-08-04	-	-	-	2,031	-	2,031
2023-08-03	2,032	2,032	2,031	2,031	200	2,031
2023-08-02	2,060	2,060	2,050	2,050	300	2,050
2023-08-01	2,057	2,058	2,057	2,058	400	2,058
2023-07-31	2,057	2,057	2,057	2,057	100	2,057
2023-07-28	-	-	-	2,059	-	2,059
2023-07-27	2,059	2,059	2,059	2,059	100	2,059
2023-07-26	-	-	-	2,060	-	2,060
2023-07-25	-	-	-	2,060	-	2,060
2023-07-24	-	-	-	2,060	-	2,060
2023-07-21	2,060	2,060	2,060	2,060	500	2,060
2023-07-20	2,027	2,027	2,027	2,027	100	2,027
2023-07-19	2,061	2,061	2,059	2,059	200	2,059
2023-07-18	-	-	-	2,062	-	2,062
2023-07-14	2,022	2,062	2,022	2,062	400	2,062
2023-07-13	-	-	-	2,022	-	2,022
2023-07-12	2,063	2,063	2,022	2,022	200	2,022
2023-07-11	2,063	2,063	2,063	2,063	300	2,063
2023-07-10	2,023	2,024	2,023	2,024	300	2,024
2023-07-07	2,065	2,065	2,065	2,065	500	2,065
2023-07-06	2,030	2,030	2,020	2,020	300	2,020
2023-07-05	2,031	2,036	2,017	2,017	300	2,017
2023-07-04	2,068	2,068	2,018	2,058	400	2,058
2023-07-03	1,996	2,078	1,996	2,078	900	2,078
2023-06-30	1,996	1,996	1,996	1,996	100	1,996
2023-06-29	2,005	2,005	2,005	2,005	100	2,005
2023-06-28	1,995	2,004	1,995	2,004	400	2,004
2023-06-27	1,999	2,000	1,999	2,000	600	2,000
2023-06-26	-	-	-	1,999	-	1,999
2023-06-23	-	-	-	1,999	-	1,999
2023-06-22	1,994	1,999	1,994	1,999	200	1,999
2023-06-21	1,990	1,990	1,990	1,990	200	1,990
2023-06-20	1,997	2,000	1,997	1,997	300	1,997
2023-06-19	-	-	-	2,000	-	2,000
2023-06-16	2,000	2,000	2,000	2,000	100	2,000
2023-06-15	1,994	2,000	1,994	2,000	300	2,000
2023-06-14	1,992	1,999	1,992	1,999	200	1,999
2023-06-13	1,989	1,989	1,989	1,989	100	1,989
2023-06-12	1,990	1,990	1,990	1,990	200	1,990
2023-06-09	-	-	-	1,987	-	1,987
2023-06-08	1,987	1,987	1,987	1,987	100	1,987
2023-06-07	-	-	-	1,986	-	1,986
2023-06-06	1,986	1,986	1,986	1,986	400	1,986
2023-06-05	1,986	1,986	1,986	1,986	200	1,986
2023-06-02	1,997	1,998	1,986	1,986	500	1,986
2023-06-01	1,997	1,997	1,997	1,997	100	1,997
2023-05-31	-	-	-	1,984	-	1,984
2023-05-30	1,968	1,984	1,968	1,984	300	1,984
2023-05-29	1,998	1,998	1,998	1,998	200	1,998
2023-05-26	1,998	1,998	1,998	1,998	100	1,998
2023-05-25	-	-	-	1,997	-	1,997
2023-05-24	1,966	1,997	1,966	1,997	200	1,997
2023-05-23	1,980	1,980	1,964	1,964	600	1,964
2023-05-22	1,995	1,995	1,980	1,980	1,400	1,980
2023-05-19	1,995	1,995	1,995	1,995	1,000	1,995
2023-05-18	-	-	-	2,017	-	2,017
2023-05-17	2,017	2,017	2,017	2,017	100	2,017
2023-05-16	2,015	2,018	2,014	2,018	300	2,018
2023-05-15	-	-	-	1,996	-	1,996
2023-05-12	1,996	1,996	1,996	1,996	200	1,996
2023-05-11	1,997	1,997	1,997	1,997	100	1,997
2023-05-10	2,009	2,009	1,997	1,997	200	1,997
2023-05-09	-	-	-	2,009	-	2,009
2023-05-08	1,990	2,009	1,990	2,009	2,400	2,009
2023-05-02	1,995	1,995	1,990	1,990	200	1,990
2023-05-01	-	-	-	1,990	-	1,990
2023-04-28	-	-	-	1,990	-	1,990
2023-04-27	-	-	-	1,990	-	1,990
2023-04-26	1,990	1,990	1,990	1,990	100	1,990
2023-04-25	-	-	-	1,991	-	1,991
2023-04-24	1,990	1,998	1,990	1,991	400	1,991
2023-04-21	1,998	1,998	1,998	1,998	100	1,998
2023-04-20	-	-	-	1,988	-	1,988
2023-04-19	1,987	1,997	1,987	1,988	400	1,988
2023-04-18	1,990	1,997	1,990	1,991	300	1,991
2023-04-17	-	-	-	1,988	-	1,988
2023-04-14	1,987	1,988	1,987	1,988	300	1,988
2023-04-13	1,986	1,986	1,986	1,986	300	1,986
2023-04-12	1,983	1,983	1,983	1,983	100	1,983
2023-04-11	1,980	1,980	1,980	1,980	100	1,980
2023-04-10	-	-	-	1,981	-	1,981
2023-04-07	1,981	1,981	1,981	1,981	100	1,981
2023-04-06	1,981	1,981	1,981	1,981	200	1,981
2023-04-05	1,985	1,985	1,984	1,984	200	1,984
2023-04-04	1,990	1,990	1,985	1,985	600	1,985
2023-04-03	1,992	1,992	1,985	1,985	300	1,985
2023-03-31	1,996	2,002	1,994	1,994	900	1,994
2023-03-30	1,994	1,994	1,954	1,985	400	1,985
2023-03-29	2,005	2,005	1,995	1,995	1,500	1,995
2023-03-28	2,010	2,014	1,997	2,008	700	2,008
2023-03-27	2,004	2,019	2,004	2,019	700	2,019
2023-03-24	1,998	2,000	1,998	2,000	800	2,000
2023-03-23	2,000	2,000	2,000	2,000	300	2,000
2023-03-22	2,000	2,001	1,996	1,996	400	1,996
2023-03-20	2,000	2,000	1,995	2,000	800	2,000
2023-03-17	2,007	2,007	1,999	2,000	1,000	2,000
2023-03-16	1,999	2,007	1,999	2,007	900	2,007
2023-03-15	2,004	2,007	2,000	2,007	400	2,007
2023-03-14	1,995	2,000	1,991	2,000	1,000	2,000
2023-03-13	1,996	1,999	1,995	1,995	600	1,995
2023-03-10	1,999	1,999	1,996	1,998	700	1,998
2023-03-09	1,997	2,000	1,997	1,999	300	1,999
2023-03-08	2,000	2,000	1,996	1,996	700	1,996
2023-03-07	2,000	2,003	1,999	2,000	1,100	2,000
2023-03-06	2,000	2,005	2,000	2,000	1,100	2,000
2023-03-03	2,001	2,005	1,999	1,999	1,100	1,999
2023-03-02	2,000	2,004	2,000	2,004	300	2,004
2023-03-01	2,000	2,000	2,000	2,000	200	2,000
2023-02-28	2,000	2,000	2,000	2,000	1,000	2,000
2023-02-27	2,000	2,001	2,000	2,001	600	2,001
2023-02-24	2,000	2,000	2,000	2,000	400	2,000
2023-02-22	1,999	2,005	1,999	2,000	800	2,000
2023-02-21	2,005	2,005	2,005	2,005	100	2,005
2023-02-20	2,000	2,004	1,999	2,000	1,100	2,000
2023-02-17	1,999	2,000	1,999	2,000	200	2,000
2023-02-16	1,998	1,998	1,998	1,998	100	1,998
2023-02-15	1,998	1,998	1,998	1,998	200	1,998
2023-02-14	2,000	2,000	1,998	1,998	800	1,998
2023-02-13	2,000	2,000	1,999	2,000	400	2,000
2023-02-10	2,000	2,000	2,000	2,000	100	2,000
2023-02-09	2,000	2,000	2,000	2,000	300	2,000
2023-02-08	1,999	2,000	1,999	2,000	500	2,000
2023-02-07	1,999	2,005	1,999	1,999	900	1,999
2023-02-06	2,001	2,001	2,000	2,000	600	2,000
2023-02-03	2,001	2,001	2,000	2,000	1,000	2,000
2023-02-02	2,026	2,026	2,026	2,026	100	2,026
2023-02-01	2,002	2,002	2,002	2,002	700	2,002
2023-01-31	-	-	-	2,001	-	2,001
2023-01-30	2,000	2,041	2,000	2,001	1,400	2,001
2023-01-27	2,000	2,000	1,999	1,999	300	1,999
2023-01-26	2,001	2,002	2,000	2,002	700	2,002
2023-01-25	2,000	2,000	2,000	2,000	100	2,000
2023-01-24	2,000	2,000	2,000	2,000	100	2,000
2023-01-23	2,000	2,000	1,995	2,000	700	2,000
2023-01-20	2,000	2,000	2,000	2,000	300	2,000
2023-01-19	1,996	1,996	1,996	1,996	100	1,996
2023-01-18	2,005	2,005	2,005	2,005	100	2,005
2023-01-17	-	-	-	2,005	-	2,005
2023-01-16	2,014	2,014	2,005	2,005	1,200	2,005
2023-01-13	2,015	2,015	2,015	2,015	100	2,015
2023-01-12	2,035	2,035	2,035	2,035	400	2,035
2023-01-11	1,997	1,997	1,995	1,995	300	1,995
2023-01-10	1,997	1,997	1,997	1,997	100	1,997
2023-01-06	1,986	1,986	1,986	1,986	100	1,986
2023-01-05	1,998	1,998	1,985	1,985	200	1,985
2023-01-04	1,982	1,996	1,982	1,996	200	1,996

分割・併合履歴： [2017-09-27]1株→0.1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