1. HOME >
  2. 株価時系列 >
  3. 8336 >
  4. 1983年

8336 (株)武蔵野銀行 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
1983-12-262,4192,4192,4192,4193981,641.55
1983-12-232,4192,4192,4192,4198971,641.55
1983-12-222,4192,4192,4192,4195,6791,641.55
1983-12-212,4192,4192,4192,4192991,641.55
1983-12-162,4192,4192,4192,4191991,641.55
1983-12-132,4192,4192,4192,4191991,641.55
1983-12-122,4192,4192,4192,4191,7931,641.55
1983-12-082,4192,4192,4092,4097,5711,634.77
1983-12-062,4092,4092,4092,4096971,634.77
1983-12-052,4092,4092,4092,4093,5861,634.77
1983-12-012,4092,4092,4092,4091991,634.77
1983-11-292,4092,4092,4092,4091,5941,634.77
1983-11-282,4292,4292,4292,4292,5901,648.34
1983-11-252,4092,4092,4092,4094981,634.77
1983-11-212,4192,4192,4192,4191,4941,641.55
1983-11-192,4092,4092,4092,4091991,634.77
1983-11-152,4092,4092,4092,4091,2951,634.77
1983-11-112,4092,4092,4092,4092991,634.77
1983-11-092,4092,4092,4092,4096971,634.77
1983-11-082,4092,4092,4092,4094981,634.77
1983-11-042,4092,4092,4092,4094981,634.77
1983-11-022,4092,4092,4092,4095981,634.77
1983-10-292,4092,4092,4092,4092,6901,634.77
1983-10-282,4092,4092,4092,4091,3951,634.77
1983-10-262,4092,4092,4092,4094981,634.77
1983-10-252,4092,4092,4092,4094981,634.77
1983-10-192,4092,4092,4092,4092,1921,634.77
1983-10-152,4092,4092,4092,4092991,634.77
1983-10-142,4092,4092,4092,4098971,634.77
1983-10-132,4092,4092,4092,4092,9891,634.77
1983-10-122,4092,4092,4092,4092,9891,634.77
1983-10-072,4092,4092,4092,4091001,634.77
1983-10-062,4092,4092,4092,4091,2951,634.77
1983-10-042,4092,4092,4092,4097,0731,634.77
1983-10-032,4092,4092,4092,4091001,634.77
1983-10-012,4092,4092,4092,4091,2951,634.77
1983-09-302,3992,4092,3992,4092,8891,634.77
1983-09-222,4092,4092,4092,4094,1841,634.77
1983-09-212,4092,4092,4092,4094981,634.77
1983-09-202,4092,4092,4092,4091991,634.77
1983-09-162,4092,4092,4092,4091,0961,634.77
1983-09-142,4092,4092,4092,4099961,634.77
1983-09-122,4092,4092,4092,4091001,634.77
1983-09-092,4092,4092,4092,4095981,634.77
1983-09-062,4092,4092,4092,4098971,634.77
1983-09-052,4092,4092,4092,4093,7861,634.77
1983-08-312,4092,4192,4092,4195,8781,641.55
1983-08-292,4092,4092,4092,4096971,634.77
1983-08-272,4092,4092,4092,4091,0961,634.77
1983-08-242,4092,4092,4092,4094,6821,634.77
1983-08-232,4092,4092,4092,4097,0731,634.77
1983-08-222,4092,4092,4092,4091,0961,634.77
1983-08-202,4192,4192,4092,4097,1731,634.77
1983-08-192,4192,4192,4092,4094,1841,634.77
1983-08-182,4192,4192,4192,4191001,641.55
1983-08-172,4192,4192,4192,4197971,641.55
1983-08-162,4192,4192,4192,4191001,641.55
1983-08-152,4192,4192,4192,4194981,641.55
1983-08-112,4192,4192,4092,4093,9851,634.77
1983-08-102,4092,4092,4092,4092,9891,634.77
1983-08-092,4192,4192,4192,4191,0961,641.55
1983-08-082,4192,4192,4192,4197971,641.55
1983-08-042,4192,4192,4192,4191,9921,641.55
1983-08-032,4092,4192,4092,4199961,641.55
1983-08-012,4092,4192,4092,4191,6941,641.55
1983-07-282,4092,4092,4092,4091,0961,634.77
1983-07-272,4192,4192,4092,4093981,634.77
1983-07-262,4192,4192,4092,4092,3911,634.77
1983-07-222,4092,4092,4092,4091991,634.77
1983-07-212,4192,4192,4192,4194981,641.55
1983-07-202,4192,4192,4192,4191001,641.55
1983-07-192,4192,4192,4192,4198971,641.55
1983-07-182,4192,4192,4092,4092,2911,634.77
1983-07-142,4192,4192,4192,4191,5941,641.55
1983-07-112,4192,4192,4192,4193981,641.55
1983-07-082,4292,4292,4092,4191,8931,641.55
1983-07-062,4292,4292,4292,4291991,648.34
1983-06-292,4092,4092,4092,4093981,634.77
1983-06-282,4092,4092,4092,4096971,634.77
1983-06-272,4092,4092,4092,4093,5861,634.77
1983-06-252,4092,4092,4092,4092,4911,634.77
1983-06-242,4192,4192,4192,4199961,641.55
1983-06-172,3992,3992,3992,3991001,627.98
1983-06-162,3892,3892,3892,3891001,621.20
1983-06-152,3892,3892,3892,3891991,621.20
1983-06-142,3892,3892,3892,3895,5791,621.20
1983-06-102,3892,3892,3892,3891001,621.20
1983-06-092,3892,3892,3892,3891991,621.20
1983-06-082,3892,3892,3892,3894,5831,621.20
1983-06-062,3792,3792,3792,3791,1951,614.41
1983-06-032,3792,3792,3792,3794981,614.41
1983-06-012,3792,3792,3792,3793981,614.41
1983-05-272,3892,3892,3792,3792,1921,614.41
1983-05-252,3792,3892,3792,3793,8851,614.41
1983-05-242,3892,3892,3792,3791,2951,614.41
1983-05-232,3792,3792,3792,3793,9851,614.41
1983-05-182,3792,3792,3792,3796971,614.41
1983-05-172,3692,3692,3692,3698971,607.62
1983-05-132,3692,3692,3692,3693,2881,607.62
1983-05-102,3692,3692,3692,3694981,607.62
1983-05-062,3692,3692,3692,3695981,607.62
1983-05-042,3792,3792,3792,3791001,614.41
1983-05-022,3692,3692,3692,3691,2951,607.62
1983-04-302,3692,3692,3692,3691,2951,607.62
1983-04-282,3692,3692,3692,3691,0961,607.62
1983-04-272,3692,3692,3692,3695981,607.62
1983-04-232,3692,3692,3692,3692,0921,607.62
1983-04-212,3692,3692,3692,3691,8931,607.62
1983-04-202,3692,3692,3692,3691,6941,607.62
1983-04-192,3692,3692,3692,3692991,607.62
1983-04-182,3692,3692,3692,3691,2951,607.62
1983-04-142,3692,3692,3692,3693981,607.62
1983-04-132,3692,3692,3692,3691,3951,607.62
1983-04-092,3892,3892,3892,3891001,621.20
1983-04-082,3892,3892,3892,3891001,621.20
1983-04-072,3992,3992,3692,3694,4831,607.62
1983-04-042,3992,3992,3692,3994,1841,627.98
1983-03-312,3692,3992,3692,3992991,627.98
1983-03-262,3992,3992,3992,3995981,627.98
1983-03-252,3992,3992,3992,3991991,627.98
1983-03-242,3992,3992,3992,3994,3831,627.98
1983-03-232,3992,3992,3992,3992991,627.98
1983-03-182,3992,3992,3992,3992991,627.98
1983-03-172,3992,3992,3992,3992,1921,627.98
1983-03-152,3992,3992,3992,3992991,627.98
1983-03-142,3992,3992,3992,3992991,627.98
1983-03-112,3992,3992,3992,3992,5901,627.98
1983-03-102,3992,3992,3992,3991001,627.98
1983-03-092,3992,3992,3992,3996971,627.98
1983-03-082,3992,3992,3992,3991001,627.98
1983-03-072,3992,3992,3992,3995981,627.98
1983-03-032,3992,3992,3992,3991,9921,627.98
1983-03-022,3992,3992,3992,3991,8931,627.98
1983-02-282,3992,3992,3992,3994,6821,627.98
1983-02-222,3992,3992,3992,3997971,627.98
1983-02-182,3992,3992,3992,3993981,627.98
1983-02-172,3992,3992,3992,3991001,627.98
1983-02-162,3992,3992,3992,3991991,627.98
1983-02-152,3992,3992,3992,3991,7931,627.98
1983-02-142,3992,3992,3992,3993981,627.98
1983-02-102,3992,3992,3992,3991001,627.98
1983-02-092,3992,3992,3992,3998971,627.98
1983-02-082,3992,3992,3992,3997971,627.98
1983-02-072,3892,3992,3892,3992,1921,627.98
1983-02-022,3892,3892,3892,3891001,621.20
1983-01-292,3992,3992,3992,3992991,627.98
1983-01-272,3892,3892,3892,3892991,621.20
1983-01-262,3892,3892,3892,3892991,621.20
1983-01-252,3892,3892,3892,3891001,621.20
1983-01-242,3792,3792,3792,3792991,614.41
1983-01-202,3792,3792,3792,3799961,614.41
1983-01-192,3692,3692,3692,3691,5941,607.62
1983-01-172,3692,3692,3692,3691001,607.62
1983-01-132,3592,3592,3592,3594981,600.84
1983-01-112,3592,3592,3592,3596971,600.84
1983-01-062,3592,3592,3592,3591991,600.84
1983-01-042,3592,3592,3592,3591,1951,600.84

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