1. HOME >
  2. 株価時系列 >
  3. 8336 >
  4. 1988年

8336 (株)武蔵野銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286,6686,7986,6686,7881,3985,879.71
1988-12-276,7986,7986,6586,6585,6945,767.11
1988-12-266,6586,8086,6586,6587,6915,767.11
1988-12-236,4976,7086,4576,7086,9925,810.42
1988-12-226,4076,4076,2276,3974,1955,541.03
1988-12-216,4576,4576,4476,4575995,593
1988-12-206,3076,3176,3076,3172005,471.74
1988-12-196,4076,4076,3076,3074995,463.08
1988-12-166,5076,5076,5076,5071005,636.31
1988-12-156,3176,3176,3076,3073005,463.08
1988-12-146,3076,3176,3076,3075995,463.08
1988-12-136,3176,3176,3176,3171005,471.74
1988-12-096,3576,5576,3076,5572,7975,679.62
1988-12-086,4676,5176,4676,5076995,636.31
1988-12-076,3476,4576,3476,4571,9985,593
1988-12-066,3676,4076,3476,3473,5965,497.72
1988-12-056,3576,3676,3576,3678995,515.05
1988-12-036,2676,3676,2676,3674005,515.05
1988-12-026,2676,3676,2676,3671,2995,515.05
1988-12-016,2076,3576,2076,3575995,506.38
1988-11-306,2176,3576,2176,3471,2995,497.72
1988-11-296,3476,3676,3476,3571,2995,506.38
1988-11-286,2176,3776,2176,3773005,523.71
1988-11-266,2076,3876,2076,3878995,532.37
1988-11-256,3176,3176,3176,3171005,471.74
1988-11-246,1676,3076,1676,2172,4975,385.12
1988-11-226,3876,3876,3776,3773005,523.71
1988-11-216,3076,3876,3076,3871,0995,532.37
1988-11-186,3876,3876,3576,3871,2995,532.37
1988-11-176,3876,3876,3876,3872005,532.37
1988-11-166,3076,4876,3076,3079995,463.08
1988-11-156,6986,6986,4076,4072,6975,549.69
1988-11-146,5076,5476,5076,5473,0975,670.96
1988-11-116,3076,3576,2176,3571,2995,506.38
1988-11-106,2076,4076,2076,2172,4975,385.12
1988-11-096,2076,2076,2076,2074005,376.46
1988-11-086,2076,3076,2076,2073,5965,376.46
1988-11-076,2076,2076,2076,2071,6985,376.46
1988-11-056,1076,2076,1076,2075995,376.46
1988-11-046,2076,2076,2076,2077995,376.46
1988-11-026,1076,3376,0676,2077995,376.46
1988-10-296,1076,1076,1076,1072005,289.84
1988-10-286,1376,2676,1376,2671,7985,428.43
1988-10-276,2676,2676,1576,26726,9705,428.43
1988-10-266,2676,2676,2676,2672005,428.43
1988-10-256,2676,3076,2676,26725,3715,428.43
1988-10-246,2676,3076,2676,3071,0995,463.08
1988-10-226,2676,2676,2676,26713,4855,428.43
1988-10-216,2676,2976,2676,26710,4885,428.43
1988-10-206,1176,2076,1076,2075995,376.46
1988-10-196,1076,1076,1076,1073005,289.84
1988-10-186,2076,2076,1076,1072005,289.84
1988-10-176,2076,2076,2076,2073005,376.46
1988-10-146,1576,1576,0676,0674005,255.19
1988-10-126,1076,1076,1076,1074,0955,289.84
1988-10-116,1076,1076,1076,1076,0935,289.84
1988-10-076,3376,3376,2576,3372,2975,489.06
1988-10-066,2076,2076,2076,2071005,376.46
1988-10-046,1476,3076,1476,3074005,463.08
1988-10-036,1576,3476,1076,3471,1995,497.72
1988-09-306,0576,3676,0576,3572,2975,506.38
1988-09-296,1076,1076,1076,1074005,289.84
1988-09-276,3776,3776,3776,3775995,523.71
1988-09-266,3076,3776,3076,3771,3985,523.71
1988-09-246,3076,3076,3076,3076995,463.08
1988-09-226,3176,3176,3076,3074995,463.08
1988-09-216,3076,3776,3076,3177995,471.74
1988-09-206,2076,3076,2076,3071,7985,463.08
1988-09-196,2076,3076,2076,3074,7955,463.08
1988-09-166,2076,3076,2076,3073005,463.08
1988-09-146,3076,3076,3076,3079995,463.08
1988-09-136,2576,2576,2076,2071,3985,376.46
1988-09-126,2076,2076,2076,2079995,376.46
1988-09-096,1176,3076,1176,3072,5975,463.08
1988-09-086,3076,3076,3076,3079995,463.08
1988-09-076,2976,2976,1976,2973,9955,454.41
1988-09-066,3076,3076,2976,2971,1995,454.41
1988-09-056,3076,3176,3076,3174005,471.74
1988-09-036,3976,3976,3976,3972005,541.03
1988-09-026,2976,2976,1576,2971,4985,454.41
1988-09-016,4076,4076,2876,2871,2995,445.75
1988-08-316,3076,4076,3076,4072,0985,549.69
1988-08-306,3976,4076,3976,4072005,549.69
1988-08-296,3076,4076,3076,4077995,549.69
1988-08-276,2176,4076,2176,4072,2975,549.69
1988-08-266,2576,3076,2076,2071,5985,376.46
1988-08-256,4976,4976,3076,3074,4955,463.08
1988-08-246,5076,5076,3076,3074,2955,463.08
1988-08-236,5076,5076,5076,5073005,636.31
1988-08-226,5076,5076,5076,5074005,636.31
1988-08-196,5076,6686,5076,6682,4975,775.77
1988-08-186,4576,5076,2076,5071,5985,636.31
1988-08-176,4576,4576,4576,4573005,593
1988-08-166,5076,5076,4576,4577995,593
1988-08-156,5076,5076,5076,5072005,636.31
1988-08-116,5076,5076,4576,5071,2995,636.31
1988-08-096,5176,5176,5176,5173005,644.98
1988-08-086,5076,5176,5076,5175995,644.98
1988-08-066,5176,5276,5176,5275995,653.64
1988-08-056,5376,5376,5276,5276995,653.64
1988-08-046,5176,5376,5176,5371,6985,662.30
1988-08-036,5276,5276,5176,5171,2995,644.98
1988-08-026,5376,6076,5276,5371,5985,662.30
1988-08-016,5176,5176,5176,5174995,644.98
1988-07-306,9086,9086,6986,7081,7985,810.42
1988-07-296,5276,7586,5076,7585,2945,853.73
1988-07-286,7486,7486,5076,5071,2995,636.31
1988-07-266,6586,7586,6586,7583005,853.73
1988-07-256,7086,8086,6076,8087,5915,897.04
1988-07-236,7086,8086,7086,8086995,897.04
1988-07-226,8086,9086,7086,7089995,810.42
1988-07-216,9086,9086,9086,9081005,983.66
1988-07-206,8086,9086,8086,9082,5975,983.66
1988-07-196,7086,8086,7086,8089995,897.04
1988-07-186,7586,7586,7086,7087,5915,810.42
1988-07-156,8086,8086,8086,8086995,897.04
1988-07-146,7186,8586,7186,8581,3985,940.35
1988-07-136,7286,7786,7286,7781,8985,871.05
1988-07-126,7586,8886,7086,7583,6965,853.73
1988-07-116,7086,8086,7086,8087995,897.04
1988-07-086,6586,8086,6586,8088995,897.04
1988-07-076,8086,9086,7986,8082,6975,897.04
1988-07-066,8086,8086,8086,8084005,897.04
1988-07-056,8086,8986,8086,8082,6975,897.04
1988-07-046,8986,9086,8086,8081,4985,897.04
1988-07-026,8586,9086,8586,9084995,983.66
1988-07-016,9586,9586,9586,9586996,026.97
1988-06-306,9987,0486,9987,0487996,104.92
1988-06-297,0987,0986,9087,0988996,148.23
1988-06-286,9087,1086,9087,1082,6976,156.90
1988-06-276,9587,0586,9586,9582,3976,026.97
1988-06-256,9587,0886,9587,0582,8976,113.59
1988-06-247,0087,0586,9587,0583,0976,113.59
1988-06-237,0587,0587,0587,0581,4986,113.59
1988-06-227,0087,0787,0087,0783,0976,130.91
1988-06-217,0787,0787,0387,0782,4976,130.91
1988-06-207,0587,0787,0387,0781,4986,130.91
1988-06-177,0587,0587,0587,0581,4986,113.59
1988-06-167,0687,0687,0687,0689996,122.25
1988-06-157,0387,1087,0387,1081,9986,156.90
1988-06-147,0387,0387,0387,0387996,096.26
1988-06-137,0687,0687,0087,0681,2996,122.25
1988-06-107,0287,0787,0287,0781,2996,130.91
1988-06-097,0787,0787,0087,0083006,070.28
1988-06-086,9786,9786,9786,9784996,044.29
1988-06-077,1087,1087,0087,1081,5986,156.90
1988-06-066,9087,0086,9087,0081,1996,070.28
1988-06-047,0087,0087,0087,0088996,070.28
1988-06-037,0087,0987,0087,0984,1956,148.23
1988-06-026,7587,2086,7587,20816,2826,243.51
1988-06-016,7186,7186,7186,7182005,819.08
1988-05-276,7086,7086,7086,7084005,810.42
1988-05-266,8086,9086,8086,9081,2995,983.66
1988-05-256,8086,8086,8086,8083005,897.04
1988-05-236,9986,9986,8186,8184005,905.70
1988-05-206,9986,9986,9886,9883006,052.95
1988-05-197,0087,0086,8986,89810,9885,974.99
1988-05-187,0087,0086,9987,0081,9986,070.28
1988-05-176,9986,9986,9986,9982006,061.61
1988-05-167,0087,0087,0087,0083006,070.28
1988-05-137,0087,0087,0087,0085996,070.28
1988-05-127,0187,0286,9086,9081,3985,983.66
1988-05-117,0587,1387,0187,0187,2926,078.94
1988-05-107,0087,0587,0087,0182,7976,078.94
1988-05-097,1087,1087,0087,0584,4956,113.59
1988-05-076,8087,0086,8087,0081,5986,070.28
1988-05-066,8086,8086,8086,8081005,897.04
1988-05-026,8986,9086,8086,8084995,897.04
1988-04-306,9586,9586,8986,8984995,974.99
1988-04-286,5676,5676,5576,5572005,679.62
1988-04-276,5076,5176,5076,5172,1985,644.98
1988-04-266,5176,5176,5176,5171,1995,644.98
1988-04-256,5076,5076,5076,5079995,636.31
1988-04-236,5076,5076,5076,5072,2975,636.31
1988-04-226,6886,6886,5076,5079995,636.31
1988-04-216,6886,6886,6886,6881,4985,793.09
1988-04-206,6886,6886,6886,6888995,793.09
1988-04-196,6886,6886,6886,6883005,793.09
1988-04-186,7886,8586,7086,7885995,879.71
1988-04-146,7986,8086,7986,8084005,897.04
1988-04-136,9186,9186,9086,9087995,983.66
1988-04-126,9987,0086,9987,0082,6976,070.28
1988-04-116,9986,9986,9986,9988996,061.61
1988-04-087,0087,0086,9986,9984006,061.61
1988-04-077,0087,2087,0087,0081,3986,070.28
1988-04-066,9086,9086,9086,9084005,983.66
1988-04-056,9087,0086,8986,9088,4905,983.66
1988-04-046,9087,0086,9086,9081,7985,983.66
1988-04-026,9087,0086,9087,0081,9986,070.28
1988-04-017,1587,1587,0087,0083006,070.28
1988-03-317,0087,1587,0087,1584,3956,200.20
1988-03-306,7587,0186,7087,0086,9926,070.28
1988-03-296,7586,7586,7586,7583005,853.73
1988-03-287,1587,1586,9586,9586996,026.97
1988-03-267,5117,6127,5117,6129976,232
1988-03-257,7127,7127,7127,7123996,313.87
1988-03-237,8127,8227,7227,8222,6926,403.93
1988-03-227,8227,8327,7327,8329976,412.11
1988-03-187,8227,9237,7727,9231,1976,486.62
1988-03-177,7828,0237,7828,0235,8836,568.49
1988-03-167,7327,8127,7327,7821,2966,371.18
1988-03-157,8127,8127,7327,7328976,330.24
1988-03-147,8127,8127,8127,8121996,395.74
1988-03-118,0238,0238,0238,0231,1976,568.49
1988-03-108,0238,1237,8328,12321,6386,650.36
1988-03-097,6728,0237,6728,0234,0886,568.49
1988-03-087,6127,7727,6127,7727,4796,362.99
1988-03-077,5727,6727,4217,4219,4736,075.63
1988-03-047,4117,4117,4117,4118976,067.44
1988-03-037,6227,6227,6127,6126986,232
1988-03-027,5317,6227,4717,62219,7446,240.19
1988-03-017,5217,6227,5117,52112,8636,157.50
1988-02-297,4117,4717,4117,4714,2886,116.56
1988-02-277,4217,5117,4217,4213,6896,075.63
1988-02-267,4317,6327,4117,42118,9466,075.63
1988-02-257,0107,4217,0007,4212,1946,075.63
1988-02-246,9106,9206,9106,9106985,657.27
1988-02-237,0207,0206,9207,0101,6955,739.14
1988-02-227,0207,0206,9206,920132,4225,665.45
1988-02-197,0207,0206,9706,9702,5935,706.39
1988-02-187,0207,3117,0207,020331,5545,747.32
1988-02-177,0207,1207,0207,0201,2965,747.32
1988-02-166,9807,0206,9807,0201,2965,747.32
1988-02-156,9207,0206,9206,9701,6955,706.39
1988-02-126,5196,9206,5196,9202,2935,665.45
1988-02-096,4786,4786,3786,4788975,303.58
1988-02-086,4786,4786,4786,4781005,303.58
1988-02-056,5196,5196,5196,5191,1975,337.15
1988-02-046,4186,5696,4186,5491,8955,361.71
1988-02-036,4186,4186,4186,4181,0975,254.46
1988-02-026,4186,4186,4186,4182995,254.46
1988-02-016,2286,4186,2286,3188975,172.59
1988-01-306,2186,2286,2186,2286985,098.91
1988-01-296,0176,1176,0176,1171,4965,008.03
1988-01-275,9975,9975,9975,9971004,909.79
1988-01-266,0076,0076,0076,0078974,917.97
1988-01-255,6465,6465,6465,6464994,622.42
1988-01-225,6265,6265,6265,6261004,606.05
1988-01-215,6065,6065,6065,6061004,589.67
1988-01-205,7065,7065,7065,7061994,671.54
1988-01-195,7065,8075,7065,8073994,754.23
1988-01-185,8075,8075,8075,8071004,754.23
1988-01-145,8075,8075,8075,8071994,754.23
1988-01-086,0876,2086,0876,2085985,082.53
1988-01-076,1686,2186,1686,2082,0945,082.53
1988-01-066,0676,1686,0176,1681,6955,049.79
1988-01-055,7665,7665,7665,7661,7954,720.67
1988-01-045,6165,6665,6165,6662994,638.79

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