1. HOME >
  2. 株価時系列 >
  3. 8336 >
  4. 1990年

8336 (株)武蔵野銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-286,3876,4076,3676,3671,0995,515.05
1990-12-276,3076,5076,3076,3874,3955,532.37
1990-12-266,3076,3076,3076,3073,1965,463.08
1990-12-256,4976,5076,4976,5072005,636.31
1990-12-216,5076,5876,5076,5873,8965,705.61
1990-12-206,4876,5976,4876,5972,5975,714.27
1990-12-196,4976,6076,4976,5073,2965,636.31
1990-12-186,4876,5076,4576,5071,1995,636.31
1990-12-176,4576,5076,4576,5071,0995,636.31
1990-12-146,5076,5976,5076,5574,0955,679.62
1990-12-136,3576,6076,3576,6076,2935,722.93
1990-12-126,0076,3076,0076,3075,7935,463.08
1990-12-115,7066,1075,7066,1074,6955,289.84
1990-12-105,9075,9075,6965,6961,5984,933.83
1990-12-075,7365,9075,7365,8872,0985,099.27
1990-12-065,7365,8075,6065,8071,2995,029.98
1990-12-055,6165,7165,6065,7161,6984,951.16
1990-12-045,6165,6165,6165,6164004,864.54
1990-12-035,9076,0075,9076,0074995,203.22
1990-11-305,7065,9075,7065,9071,2995,116.60
1990-11-295,8075,9075,8075,9071,7985,116.60
1990-11-286,2076,2076,0576,0571,9985,246.53
1990-11-276,0176,2576,0176,2576995,419.77
1990-11-265,9976,3075,9976,0172,0985,211.88
1990-11-225,9576,0175,9576,0078995,203.22
1990-11-215,9075,9975,8075,9979995,194.56
1990-11-206,0076,0076,0076,0079995,203.22
1990-11-196,0576,2076,0576,2071,1995,376.46
1990-11-165,8276,2075,8076,2075,1945,376.46
1990-11-156,1076,1076,0076,0073005,203.22
1990-11-145,8276,1175,8276,1076,1935,289.84
1990-11-135,8075,8075,7065,8071,5985,029.98
1990-11-095,8575,9575,8175,8171,8985,038.64
1990-11-085,9075,9575,9075,9573005,159.91
1990-11-075,9076,0075,9076,0072,2975,203.22
1990-11-066,0076,0075,9076,0078995,203.22
1990-11-056,0076,0076,0076,0071,0995,203.22
1990-11-026,0076,0075,9075,9074995,116.60
1990-11-016,0576,0576,0576,0573005,246.53
1990-10-316,2576,2576,0676,0671,8985,255.19
1990-10-306,3076,3076,2576,2574005,419.77
1990-10-296,4076,4076,3076,3071,0995,463.08
1990-10-266,4076,4076,3976,3971,3985,541.03
1990-10-256,3976,4076,3076,4078995,549.69
1990-10-246,4076,4076,2076,4071,2995,549.69
1990-10-236,4076,4076,4076,4071,1995,549.69
1990-10-226,3076,4076,3076,4073,0975,549.69
1990-10-196,0076,2576,0076,2575,7935,419.77
1990-10-176,0076,0176,0076,0073005,203.22
1990-10-165,8975,9175,8975,9177995,125.26
1990-10-116,0076,2076,0076,2079995,376.46
1990-10-095,9076,0175,9076,0073005,203.22
1990-10-085,7065,9075,7065,9076995,116.60
1990-10-055,7065,9175,7065,9171,1995,125.26
1990-10-045,8075,8075,7565,8078995,029.98
1990-10-035,7065,8075,7065,8078,4905,029.98
1990-10-025,7065,8075,7065,8071,2995,029.98
1990-09-285,7165,9075,7065,90715,3835,116.60
1990-09-275,7065,9175,7065,9176995,125.26
1990-09-266,0076,0075,9075,9072,5975,116.60
1990-09-256,0176,0176,0076,0071,3985,203.22
1990-09-216,0076,2076,0076,20710,7885,376.46
1990-09-206,1076,2075,9076,20713,2855,376.46
1990-09-196,1076,2076,1076,2073005,376.46
1990-09-186,2176,2176,1076,2073,0975,376.46
1990-09-176,2176,2176,2176,2175995,385.12
1990-09-146,3176,4076,3076,3071,1995,463.08
1990-09-136,4076,4176,4076,4173,7965,558.36
1990-09-126,4176,4176,4176,4171,6985,558.36
1990-09-116,4576,4576,3176,3171,5985,471.74
1990-09-106,1976,3576,1976,3571,6985,506.38
1990-09-076,4076,4076,3076,30712,0865,463.08
1990-09-066,4676,4676,4076,40711,8875,549.69
1990-09-056,4676,5076,4676,4671,3985,601.67
1990-09-046,4776,4776,4676,4671,4985,601.67
1990-09-036,4676,4676,4676,4673005,601.67
1990-08-316,4676,4976,4676,4977995,627.65
1990-08-306,5076,5076,4876,4875995,618.99
1990-08-296,4576,4976,4576,4871,3985,618.99
1990-08-286,2076,4676,2076,3972,8975,541.03
1990-08-275,9576,0575,9576,0574,4955,246.53
1990-08-246,2076,2576,1576,1575,0945,333.15
1990-08-236,5076,5076,3076,3071,5985,463.08
1990-08-226,9986,9986,5976,5975,4945,714.27
1990-08-216,9886,9886,9886,9881,0996,052.95
1990-08-206,8987,0086,8987,0087996,070.28
1990-08-177,0187,0186,9986,9981,6986,061.61
1990-08-167,0987,0987,0087,0181,3986,078.94
1990-08-157,0287,0986,9986,9985,6946,061.61
1990-08-147,0187,0287,0187,0289996,087.60
1990-08-137,0187,0187,0187,0188996,078.94
1990-08-097,0187,0287,0187,0182,4976,078.94
1990-08-087,0087,0087,0087,0087,2926,070.28
1990-08-067,8897,8897,7097,7091,3986,677.48
1990-08-037,8897,8897,8897,8891,7986,833.39
1990-08-028,0298,0497,9197,9691,6986,902.69
1990-08-018,0498,0598,0298,0295,8936,954.66
1990-07-318,0698,1098,0298,0595,8936,980.64
1990-07-308,0598,0598,0598,0592006,980.64
1990-07-278,0598,2098,0398,2094,3957,110.57
1990-07-268,0398,0498,0398,0391,9986,963.32
1990-07-258,1198,1198,0098,0598996,980.64
1990-07-248,1298,3098,1298,1293,2967,041.28
1990-07-238,1698,1698,1598,1591,0997,067.26
1990-07-208,1498,5108,1498,5104,4957,371.30
1990-07-198,1398,4098,1398,4092,2977,283.81
1990-07-188,4098,4098,4098,4094007,283.81
1990-07-178,4908,5108,4098,5001,5987,362.63
1990-07-168,5108,5308,5008,5004997,362.63
1990-07-138,3498,5108,3098,5103,0977,371.30
1990-07-128,3098,3998,1298,3991,8987,275.15
1990-07-118,3498,3598,3498,3493007,231.84
1990-07-108,4098,4098,4098,4092,9977,283.81
1990-07-098,2298,2298,1298,1291,7987,041.28
1990-07-068,2198,2298,1298,1294,1957,041.28
1990-07-058,3198,3198,3098,3095997,197.19
1990-07-048,2998,4608,2898,4602,3977,327.99
1990-07-038,3098,3098,0598,3095,2947,197.19
1990-07-028,4098,4098,3098,3093,1967,197.19
1990-06-298,3898,5008,3598,4093,6967,283.81
1990-06-288,3898,5108,3898,5101,3987,371.30
1990-06-278,3798,3898,2098,3893,7967,266.49
1990-06-268,3698,3698,3698,3691,5987,249.16
1990-06-258,4708,4708,3598,3591,8987,240.50
1990-06-228,4608,4708,4608,4701,7987,336.65
1990-06-218,5108,5108,4608,4604,9947,327.99
1990-06-208,6108,6108,5108,5104,9947,371.30
1990-06-198,6108,6208,5108,5104,6957,371.30
1990-06-188,6108,6208,6108,6103,6967,457.92
1990-06-158,7108,7108,6108,6102,1987,457.92
1990-06-148,5508,5508,5108,51015,6827,371.30
1990-06-138,5608,6008,5508,6003,7967,449.25
1990-06-128,5608,5708,5508,55010,0897,405.94
1990-06-118,6108,6108,5608,5607,0927,414.61
1990-06-088,6608,6608,6108,61012,8857,457.92
1990-06-078,6108,7108,6108,7104,8947,544.54
1990-06-068,6108,6208,6108,6103,8967,457.92
1990-06-058,6308,6908,5608,6506,8927,492.56
1990-06-048,7108,7108,6208,6205,5947,466.58
1990-06-018,7608,7608,7108,71013,3857,544.54
1990-05-318,7608,7608,7608,7609997,587.84
1990-05-308,7108,7108,7108,7106,9927,544.54
1990-05-298,7608,7608,7108,7103,1967,544.54
1990-05-288,7508,7608,7208,7207,6917,553.20
1990-05-258,7608,7608,7208,7602,1987,587.84
1990-05-248,7408,7708,7308,7602,8977,587.84
1990-05-238,7308,7308,7208,7301,4987,561.86
1990-05-228,7108,7208,7108,7209997,553.20
1990-05-218,7108,7108,7108,71010,2887,544.54
1990-05-188,7208,9108,7108,7104,6957,544.54
1990-05-179,2109,2108,7108,7103,2967,544.54
1990-05-168,7109,1808,7109,1809,8897,951.65
1990-05-158,5808,7808,5808,7101,8987,544.54
1990-05-148,7808,7908,5808,5802,1987,431.93
1990-05-118,5108,7908,5108,7904,2957,613.83
1990-05-108,4098,5108,4098,5103,3967,371.30
1990-05-098,3198,4098,3098,4093,8967,283.81
1990-05-088,1298,3098,1298,3096,7927,197.19
1990-05-078,1098,2098,1098,1299,3897,041.28
1990-05-027,8098,0097,8098,0093006,937.33
1990-05-017,9597,9597,8097,8093006,764.10
1990-04-277,9097,9097,8197,8199996,772.76
1990-04-267,8097,8097,8097,8095996,764.10
1990-04-257,7097,7097,6597,7098996,677.48
1990-04-247,6097,8097,6097,8093,7966,764.10
1990-04-237,6297,8597,6097,8591,1996,807.41
1990-04-207,6097,6297,6097,6291,1996,608.18
1990-04-197,8897,8897,7097,8897996,833.39
1990-04-187,8897,8897,8897,8894006,833.39
1990-04-177,7997,7997,7997,7996996,755.43
1990-04-167,8098,1097,7997,9993,8966,928.67
1990-04-137,8997,9097,8797,9091,9986,850.72
1990-04-127,7197,9297,7197,9298996,868.04
1990-04-117,6097,7097,6097,7096996,677.48
1990-04-107,5187,5187,5087,5081,2996,503.37
1990-04-097,3087,5087,3087,5082,2976,503.37
1990-04-067,0187,1587,0087,1581,3986,200.20
1990-04-056,7086,7086,7086,7083,0975,810.42
1990-04-047,2187,2287,0087,0083,5966,070.28
1990-04-037,2087,4086,9887,40813,7846,416.75
1990-04-027,5187,5187,5087,5084,2956,503.37
1990-03-307,8097,8197,8097,81911,2876,772.76
1990-03-298,0098,0097,9998,0099,7896,937.33
1990-03-287,8098,1597,8098,00910,0896,937.33
1990-03-278,2098,2198,1098,10914,1847,023.95
1990-03-268,2498,2698,1598,20915,3837,110.57
1990-03-238,4608,4608,1498,1492,3977,058.60
1990-03-228,8508,8508,4098,40910,9887,283.81
1990-03-209,1109,1108,9608,9608,9907,761.08
1990-03-199,6119,6119,3619,3714,5958,117.09
1990-03-169,5219,5319,5119,5113,4968,238.36
1990-03-159,5119,7119,5119,62116,8818,333.64
1990-03-149,6119,6119,5119,6111,3988,324.97
1990-03-139,6119,6119,5819,6119,2908,324.97
1990-03-1210,01110,0119,7619,8113,2968,498.21
1990-03-099,97110,1119,81110,01114,4848,671.45
1990-03-089,6619,9119,6119,9113,2968,584.83
1990-03-079,7119,8119,7119,7113,7968,411.59
1990-03-069,76110,1119,71110,0112,9978,671.45
1990-03-059,7119,8619,5619,8612,0988,541.52
1990-03-029,4419,9019,4419,71114,5848,411.59
1990-03-019,4119,4619,3109,4412,6978,177.72
1990-02-289,3619,4119,3619,4112,7978,151.74
1990-02-279,2009,4619,2009,2308,1917,994.96
1990-02-239,6919,9619,6919,69110,2888,394.27
1990-02-229,90110,0119,7019,7214,0958,420.26
1990-02-2110,01110,2129,9119,9114,6958,584.83
1990-02-209,81110,0119,8119,9111,7988,584.83
1990-02-1910,21210,21210,01110,0112,5978,671.45
1990-02-1610,01110,2129,9719,9713,9958,636.80
1990-02-1510,21210,21210,00110,0014,3958,662.79
1990-02-1410,21210,31210,21210,2124,5958,845.56
1990-02-1310,21210,31210,21210,2123,1968,845.56
1990-02-0910,11110,31210,11110,2128,5908,845.56
1990-02-0810,01110,31210,00110,3121,7988,932.18
1990-02-0710,01110,31210,00110,1117,9918,758.07
1990-02-0610,21210,21210,11110,2121,0998,845.56
1990-02-0510,31210,31210,31210,3129998,932.18
1990-02-0210,31210,31210,01110,1118,7908,758.07
1990-02-0110,21210,31210,11110,3125,6948,932.18
1990-01-3110,11110,31210,01110,2126,9928,845.56
1990-01-309,96110,1119,96110,1115,5948,758.07
1990-01-299,9419,9619,9419,9611,2998,628.14
1990-01-2610,01110,01110,00110,0011,5988,662.79
1990-01-2510,00110,21210,00110,2123,8968,845.56
1990-01-2410,01110,1119,9419,9815,0948,645.47
1990-01-2310,01110,0119,94110,0113,5968,671.45
1990-01-2210,00110,0019,9919,9912,0988,654.13
1990-01-1910,01110,0119,95110,0115,2948,671.45
1990-01-1810,31210,31210,11110,1115,5948,758.07
1990-01-1710,01110,2129,9419,94126,0718,610.82
1990-01-1610,31210,61210,00110,61278,9119,192.03
1990-01-1210,71210,81210,51210,6128,2919,192.03
1990-01-1110,61210,71210,51210,71210,8889,278.65
1990-01-1010,81210,81210,61210,6127,0929,192.03
1990-01-0910,81210,81210,71210,81217,1819,365.27
1990-01-0810,61210,71210,51210,7128,0919,278.65
1990-01-0510,91211,01210,61210,71222,2759,278.65
1990-01-0410,71211,01210,31210,91212,5869,451.89

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