8336 (株)武蔵野銀行の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	2,961	2,961	2,961	2,961	2,192	2,009.36
1984-12-26	2,961	2,961	2,961	2,961	100	2,009.36
1984-12-25	2,931	2,931	2,931	2,931	100	1,989
1984-12-24	2,961	2,961	2,921	2,921	498	1,982.22
1984-12-22	2,921	2,921	2,921	2,921	299	1,982.22
1984-12-21	2,921	2,921	2,921	2,921	1,195	1,982.22
1984-12-20	2,921	2,921	2,921	2,921	299	1,982.22
1984-12-18	2,911	2,911	2,911	2,911	797	1,975.43
1984-12-17	2,911	2,911	2,911	2,911	1,893	1,975.43
1984-12-15	2,911	2,911	2,911	2,911	4,184	1,975.43
1984-12-14	2,911	2,911	2,911	2,911	697	1,975.43
1984-12-12	2,911	2,911	2,911	2,911	199	1,975.43
1984-12-11	2,901	2,901	2,901	2,901	697	1,968.64
1984-12-10	2,901	2,901	2,901	2,901	897	1,968.64
1984-12-05	2,901	2,901	2,901	2,901	2,092	1,968.64
1984-12-04	2,891	2,891	2,891	2,891	199	1,961.86
1984-12-03	2,891	2,891	2,891	2,891	100	1,961.86
1984-12-01	2,891	2,891	2,891	2,891	100	1,961.86
1984-11-30	2,891	2,891	2,891	2,891	398	1,961.86
1984-11-28	2,891	2,891	2,891	2,891	598	1,961.86
1984-11-27	2,891	2,891	2,891	2,891	1,594	1,961.86
1984-11-22	2,901	2,901	2,901	2,901	100	1,968.64
1984-11-20	2,891	2,891	2,891	2,891	1,195	1,961.86
1984-11-13	2,891	2,891	2,891	2,891	2,491	1,961.86
1984-11-09	2,891	2,891	2,891	2,891	1,494	1,961.86
1984-11-05	2,891	2,891	2,891	2,891	1,694	1,961.86
1984-11-01	2,891	2,891	2,891	2,891	1,494	1,961.86
1984-10-30	2,891	2,891	2,891	2,891	100	1,961.86
1984-10-29	2,891	2,891	2,891	2,891	100	1,961.86
1984-10-26	2,891	2,891	2,891	2,891	797	1,961.86
1984-10-20	2,891	2,891	2,891	2,891	100	1,961.86
1984-10-18	2,891	2,891	2,891	2,891	100	1,961.86
1984-10-17	2,891	2,891	2,891	2,891	100	1,961.86
1984-10-16	2,881	2,881	2,861	2,861	1,793	1,941.50
1984-10-11	2,881	2,881	2,881	2,881	1,992	1,955.07
1984-10-09	2,881	2,881	2,881	2,881	398	1,955.07
1984-10-03	2,891	2,891	2,891	2,891	14,744	1,961.86
1984-09-29	2,891	2,891	2,891	2,891	1,395	1,961.86
1984-09-27	2,891	2,891	2,891	2,891	199	1,961.86
1984-09-25	2,901	2,901	2,901	2,901	3,487	1,968.64
1984-09-22	2,901	2,901	2,901	2,901	100	1,968.64
1984-09-20	2,891	2,911	2,891	2,911	9,863	1,975.43
1984-09-07	2,911	2,911	2,911	2,911	1,992	1,975.43
1984-09-03	2,911	2,911	2,911	2,911	4,583	1,975.43
1984-08-31	2,901	2,901	2,901	2,901	15,043	1,968.64
1984-08-30	2,901	2,901	2,901	2,901	15,143	1,968.64
1984-08-28	2,911	2,911	2,911	2,911	1,992	1,975.43
1984-08-25	2,911	2,911	2,911	2,911	5,579	1,975.43
1984-08-22	2,911	2,911	2,911	2,911	3,188	1,975.43
1984-08-21	2,911	2,911	2,911	2,911	1,195	1,975.43
1984-08-20	2,911	2,911	2,911	2,911	7,273	1,975.43
1984-08-16	2,911	2,911	2,911	2,911	1,992	1,975.43
1984-08-15	2,911	2,911	2,911	2,911	5,081	1,975.43
1984-08-07	2,811	2,861	2,811	2,861	498	1,941.50
1984-08-04	2,861	2,861	2,861	2,861	498	1,941.50
1984-08-03	2,811	2,811	2,811	2,811	498	1,907.57
1984-08-02	2,861	2,861	2,861	2,861	3,387	1,941.50
1984-07-28	2,901	2,901	2,901	2,901	697	1,968.64
1984-07-27	2,901	2,901	2,901	2,901	498	1,968.64
1984-07-26	2,901	2,901	2,901	2,901	1,793	1,968.64
1984-07-25	2,901	2,901	2,901	2,901	3,387	1,968.64
1984-07-16	2,911	2,911	2,911	2,911	3,686	1,975.43
1984-07-10	2,911	2,911	2,911	2,911	199	1,975.43
1984-07-05	2,911	2,911	2,911	2,911	1,992	1,975.43
1984-07-03	2,911	2,911	2,911	2,911	697	1,975.43
1984-07-02	2,911	2,911	2,911	2,911	199	1,975.43
1984-06-29	2,911	2,931	2,911	2,931	1,594	1,989
1984-06-28	2,911	2,931	2,911	2,931	1,195	1,989
1984-06-27	2,911	2,931	2,911	2,931	1,992	1,989
1984-06-26	2,911	2,911	2,911	2,911	2,590	1,975.43
1984-06-23	2,901	2,901	2,901	2,901	199	1,968.64
1984-06-22	2,901	2,911	2,901	2,911	398	1,975.43
1984-06-21	2,911	2,911	2,911	2,911	3,686	1,975.43
1984-06-20	2,911	2,911	2,911	2,911	897	1,975.43
1984-06-19	2,911	2,911	2,871	2,911	3,786	1,975.43
1984-06-18	2,911	2,911	2,911	2,911	1,195	1,975.43
1984-06-16	2,861	2,911	2,861	2,911	5,977	1,975.43
1984-06-11	2,901	2,901	2,861	2,861	398	1,941.50
1984-06-08	2,861	2,901	2,861	2,901	11,756	1,968.64
1984-06-07	2,861	2,861	2,861	2,861	3,088	1,941.50
1984-05-29	2,911	2,911	2,911	2,911	1,992	1,975.43
1984-05-26	2,911	2,911	2,911	2,911	5,579	1,975.43
1984-05-25	2,911	2,911	2,911	2,911	4,383	1,975.43
1984-05-24	2,901	2,921	2,901	2,921	8,966	1,982.22
1984-05-15	3,011	3,011	3,011	3,011	996	2,043.29
1984-05-14	3,001	3,001	3,001	3,001	100	2,036.50
1984-05-11	3,072	3,072	3,072	3,072	1,494	2,084.68
1984-05-10	3,072	3,072	3,072	3,072	1,295	2,084.68
1984-05-09	3,072	3,072	3,072	3,072	897	2,084.68
1984-05-08	3,072	3,072	3,072	3,072	1,195	2,084.68
1984-05-07	3,072	3,072	3,072	3,072	1,793	2,084.68
1984-05-04	3,061	3,061	3,061	3,061	2,391	2,077.22
1984-05-02	3,061	3,061	3,061	3,061	996	2,077.22
1984-05-01	3,011	3,011	3,011	3,011	897	2,043.29
1984-04-28	3,011	3,011	3,011	3,011	897	2,043.29
1984-04-27	3,061	3,061	3,011	3,011	4,284	2,043.29
1984-04-26	3,011	3,011	3,011	3,011	3,387	2,043.29
1984-04-25	2,931	2,961	2,931	2,961	4,383	2,009.36
1984-04-24	2,901	2,911	2,901	2,911	4,085	1,975.43
1984-04-21	2,861	2,861	2,861	2,861	1,494	1,941.50
1984-04-20	2,861	2,861	2,861	2,861	3,088	1,941.50
1984-04-19	2,811	2,861	2,811	2,861	598	1,941.50
1984-04-18	2,811	2,811	2,790	2,811	10,162	1,907.57
1984-04-17	2,770	2,811	2,770	2,811	2,291	1,907.57
1984-04-16	2,750	2,750	2,750	2,750	2,092	1,866.17
1984-04-13	2,750	2,750	2,750	2,750	199	1,866.17
1984-04-11	2,670	2,710	2,670	2,710	996	1,839.03
1984-04-10	2,660	2,670	2,660	2,660	1,395	1,805.10
1984-04-09	2,640	2,710	2,640	2,710	1,395	1,839.03
1984-04-06	2,560	2,630	2,560	2,630	1,694	1,784.74
1984-04-05	2,560	2,560	2,540	2,540	2,491	1,723.67
1984-04-04	2,560	2,560	2,560	2,560	1,395	1,737.24
1984-04-03	2,560	2,560	2,560	2,560	797	1,737.24
1984-04-02	2,570	2,570	2,570	2,570	100	1,744.02
1984-03-31	2,560	2,560	2,560	2,560	996	1,737.24
1984-03-28	2,499	2,499	2,499	2,499	100	1,695.84
1984-03-27	2,509	2,519	2,509	2,519	5,778	1,709.41
1984-03-26	2,560	2,560	2,509	2,509	4,284	1,702.63
1984-03-24	2,509	2,560	2,509	2,560	996	1,737.24
1984-03-23	2,509	2,509	2,509	2,509	2,789	1,702.63
1984-03-22	2,499	2,509	2,499	2,509	697	1,702.63
1984-03-21	2,509	2,509	2,509	2,509	5,180	1,702.63
1984-03-14	2,509	2,509	2,509	2,509	797	1,702.63
1984-03-13	2,509	2,509	2,509	2,509	1,992	1,702.63
1984-03-12	2,509	2,509	2,509	2,509	299	1,702.63
1984-03-09	2,509	2,509	2,509	2,509	1,096	1,702.63
1984-03-08	2,499	2,499	2,499	2,499	2,192	1,695.84
1984-03-01	2,499	2,509	2,499	2,509	14,346	1,702.63
1984-02-29	2,509	2,509	2,459	2,509	797	1,702.63
1984-02-28	2,499	2,509	2,499	2,509	797	1,702.63
1984-02-27	2,479	2,509	2,479	2,509	797	1,702.63
1984-02-25	2,509	2,509	2,509	2,509	2,491	1,702.63
1984-02-24	2,509	2,509	2,509	2,509	398	1,702.63
1984-02-23	2,509	2,509	2,509	2,509	5,579	1,702.63
1984-02-22	2,429	2,509	2,429	2,509	697	1,702.63
1984-02-21	2,449	2,449	2,429	2,429	1,793	1,648.34
1984-02-18	2,449	2,499	2,449	2,499	1,395	1,695.84
1984-02-17	2,509	2,509	2,509	2,509	199	1,702.63
1984-02-16	2,509	2,509	2,459	2,459	1,395	1,668.70
1984-02-15	2,509	2,509	2,509	2,509	1,195	1,702.63
1984-02-14	2,540	2,540	2,540	2,540	1,195	1,723.67
1984-02-13	2,560	2,560	2,530	2,530	2,491	1,716.88
1984-02-10	2,530	2,530	2,509	2,530	2,192	1,716.88
1984-02-09	2,449	2,449	2,449	2,449	299	1,661.91
1984-02-06	2,429	2,429	2,429	2,429	1,893	1,648.34
1984-02-04	2,429	2,429	2,429	2,429	299	1,648.34
1984-02-03	2,429	2,429	2,429	2,429	1,195	1,648.34
1984-02-02	2,429	2,429	2,429	2,429	398	1,648.34
1984-02-01	2,429	2,429	2,429	2,429	398	1,648.34
1984-01-30	2,429	2,429	2,429	2,429	199	1,648.34
1984-01-28	2,429	2,429	2,429	2,429	100	1,648.34
1984-01-27	2,429	2,439	2,429	2,429	897	1,648.34
1984-01-26	2,439	2,439	2,439	2,439	498	1,655.13
1984-01-25	2,429	2,439	2,429	2,439	4,483	1,655.13
1984-01-23	2,419	2,429	2,419	2,429	697	1,648.34
1984-01-18	2,419	2,419	2,419	2,419	996	1,641.55
1984-01-17	2,419	2,419	2,419	2,419	598	1,641.55
1984-01-13	2,419	2,419	2,419	2,419	299	1,641.55
1984-01-10	2,419	2,419	2,419	2,419	697	1,641.55
1984-01-09	2,419	2,419	2,419	2,419	2,491	1,641.55
1984-01-06	2,419	2,419	2,419	2,419	199	1,641.55
1984-01-05	2,419	2,419	2,419	2,419	1,096	1,641.55
1984-01-04	2,419	2,419	2,419	2,419	398	1,641.55

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11月
日	月	火	水	木	金	土
« 10月31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

8336 (株)武蔵野銀行 の時系列データ [1984年度]

8336 (株)武蔵野銀行の時系列データ [1984年度]