1. HOME >
  2. 株価時系列 >
  3. 8336 >
  4. 1991年

8336 (株)武蔵野銀行 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-306,2576,2576,2376,2371,0995,402.44
1991-12-276,0076,0076,0076,0074005,203.22
1991-12-266,2476,2476,2376,2374995,402.44
1991-12-256,0076,2575,9076,2574,8945,419.77
1991-12-246,0076,1076,0076,1073005,289.84
1991-12-196,2076,2076,2076,2075,8935,376.46
1991-12-186,2076,2076,0076,00721,5765,203.22
1991-12-176,1076,2576,1076,2571,0995,419.77
1991-12-166,1976,2576,1076,2573,8965,419.77
1991-12-136,1576,2076,0276,1976,2935,367.79
1991-12-126,0276,1576,0276,1572,9975,333.15
1991-12-116,0276,0276,0276,0271,3985,220.54
1991-12-106,0276,1876,0276,1872005,359.13
1991-12-096,1576,2076,1576,2074,0955,376.46
1991-12-066,1076,2576,1076,2571,2995,419.77
1991-12-046,1576,1576,1576,1578995,333.15
1991-12-036,0276,1076,0276,1072,1985,289.84
1991-12-026,0276,0276,0276,0272,5975,220.54
1991-11-296,0276,0276,0276,0274,4955,220.54
1991-11-286,1076,1076,0276,0271,4985,220.54
1991-11-276,0276,1076,0276,0274,3955,220.54
1991-11-266,0276,0275,8576,0075,5945,203.22
1991-11-256,0276,0276,0076,02715,2835,220.54
1991-11-226,1276,1276,0276,0277,9915,220.54
1991-11-216,0976,0976,0276,0978,1915,281.17
1991-11-206,1376,1376,0076,1075,9935,289.84
1991-11-196,1076,2076,1076,1373,5965,315.82
1991-11-186,2976,2976,1276,1274,8945,307.16
1991-11-156,2376,3776,2276,37717,0815,523.71
1991-11-146,1276,2076,1276,2078,4905,376.46
1991-11-136,1376,1376,1176,1174,2955,298.50
1991-11-126,1376,1376,1376,1371,9985,315.82
1991-11-116,1476,1576,1476,1572,3975,333.15
1991-11-086,1276,1376,1276,13710,2885,315.82
1991-11-076,1276,1276,1076,1077,1925,289.84
1991-11-066,1576,2076,1276,1274005,307.16
1991-11-056,2076,2076,1076,2073,8965,376.46
1991-11-016,2076,2076,1276,1273,7965,307.16
1991-10-316,2076,2076,1676,2072,3975,376.46
1991-10-306,1676,1676,1276,16711,4875,341.81
1991-10-296,0976,1076,0976,1076,7925,289.84
1991-10-286,0876,0876,0576,0575,4945,246.53
1991-10-256,0576,0576,0576,0571,9985,246.53
1991-10-246,1076,1076,0576,0576,0935,246.53
1991-10-236,1076,1076,1076,1074005,289.84
1991-10-226,0576,0576,0576,0573,0975,246.53
1991-10-216,0776,1076,0476,1075,9935,289.84
1991-10-186,0576,0576,0576,0573005,246.53
1991-10-176,0976,1076,0976,0971,2995,281.17
1991-10-166,0076,0976,0076,0972005,281.17
1991-10-155,9476,1075,9476,1073005,289.84
1991-10-146,1076,1076,1076,1071005,289.84
1991-10-116,1076,1075,9975,9973005,194.56
1991-10-076,1276,1676,1276,1671,1995,341.81
1991-10-046,1376,1876,1276,1676995,341.81
1991-10-036,1276,1276,1276,1271,1995,307.16
1991-10-026,1876,1875,9976,1876995,359.13
1991-10-016,2076,2076,2076,2079995,376.46
1991-09-305,9476,2075,9476,2071,5985,376.46
1991-09-276,0076,0075,9475,9478995,151.25
1991-09-265,9276,0075,9276,0076995,203.22
1991-09-256,0276,0276,0276,0276995,220.54
1991-09-246,0276,3976,0276,3074,7955,463.08
1991-09-206,0276,0376,0276,0271,1995,220.54
1991-09-196,0276,2076,0276,0273,0975,220.54
1991-09-186,0276,1076,0276,03712,0865,229.20
1991-09-175,9776,0075,9175,91710,6885,125.26
1991-09-135,9776,0075,9775,9776,8925,177.23
1991-09-126,0176,0275,9675,9674995,168.57
1991-09-115,9176,1075,9176,1071,2995,289.84
1991-09-106,1276,1276,0076,0072,4975,203.22
1991-09-096,2076,2076,1576,1571,2995,333.15
1991-09-066,1276,2076,1276,2072,2975,376.46
1991-09-056,1276,2076,1276,1372,9975,315.82
1991-09-046,1276,2076,1276,2072,9975,376.46
1991-09-036,1276,1276,1276,1271,6985,307.16
1991-09-026,1176,1176,1076,1174995,298.50
1991-08-306,1176,1176,1176,1172005,298.50
1991-08-296,1076,1076,1076,1071005,289.84
1991-08-286,1076,1176,1076,1071,1995,289.84
1991-08-276,1076,1176,1076,1176995,298.50
1991-08-266,1176,1276,1176,1178995,298.50
1991-08-236,0076,1076,0076,1074005,289.84
1991-08-226,1076,3076,1076,2071,7985,376.46
1991-08-216,0076,1076,0076,1072,4975,289.84
1991-08-205,9076,0075,9076,0071,4985,203.22
1991-08-196,1176,1176,1076,1073,8965,289.84
1991-08-166,1176,1176,1176,1174995,298.50
1991-08-156,1176,1276,1176,1272,7975,307.16
1991-08-146,1276,3076,1176,1171,1995,298.50
1991-08-136,1176,1176,1176,1174005,298.50
1991-08-096,1076,1076,1076,1074005,289.84
1991-08-086,1176,1176,1176,1171005,298.50
1991-08-076,1576,2076,1576,2073005,376.46
1991-08-066,2776,2776,2776,2771,8985,437.09
1991-08-056,2776,2776,2776,2775,0945,437.09
1991-08-026,2776,2776,2776,2771005,437.09
1991-08-016,2076,2776,1676,2775995,437.09
1991-07-316,1076,3076,1076,3079,8895,463.08
1991-07-306,1076,1076,0776,09710,6885,281.17
1991-07-296,1076,1076,1076,1074995,289.84
1991-07-266,0776,2076,0776,1074,2955,289.84
1991-07-256,0776,0776,0776,0771005,263.85
1991-07-246,2676,2776,2676,2773,7965,437.09
1991-07-236,2776,2776,2776,2772005,437.09
1991-07-196,3776,3776,3776,3771005,523.71
1991-07-186,1176,3876,1176,3877995,532.37
1991-07-176,3976,3976,3976,3971,7985,541.03
1991-07-166,1076,3976,1076,3973,1965,541.03
1991-07-156,1076,1076,0176,1071,4985,289.84
1991-07-126,0976,0976,0976,0971005,281.17
1991-07-106,1076,1076,1076,1077995,289.84
1991-07-096,2076,2076,1076,1076,2935,289.84
1991-07-086,4076,4076,3876,3874005,532.37
1991-07-046,5076,5076,4076,4074005,549.69
1991-07-036,5976,5976,5076,5072,1985,636.31
1991-07-026,5076,6076,5076,6078995,722.93
1991-06-276,4076,6076,4076,6076995,722.93
1991-06-266,6986,7386,6986,7384,4955,836.40
1991-06-256,6986,7086,6986,7083005,810.42
1991-06-246,7086,7586,6076,7583,4965,853.73
1991-06-216,5076,7086,5076,7082,4975,810.42
1991-06-206,4576,4576,3076,4577995,593
1991-06-196,5076,5076,5076,5072005,636.31
1991-06-186,5076,5076,5076,50710,6885,636.31
1991-06-176,5076,5076,4276,5073,3965,636.31
1991-06-146,5076,7186,4076,6274,5955,740.26
1991-06-136,6276,8086,5076,5071,6985,636.31
1991-06-126,8286,8286,8286,8282005,914.36
1991-06-116,9086,9086,9086,9087995,983.66
1991-06-107,0087,0086,9086,9085,4945,983.66
1991-06-076,7086,7086,7086,7081,6985,810.42
1991-06-066,7086,7086,7086,7081,2995,810.42
1991-06-056,8086,8086,8086,8088995,897.04
1991-06-046,7986,8086,7986,8088995,897.04
1991-06-036,7986,7986,7986,7981,2995,888.38
1991-05-316,7986,7986,7986,7982005,888.38
1991-05-296,7086,7086,7086,7083,6965,810.42
1991-05-286,7886,7886,7086,7081,0995,810.42
1991-05-276,8086,8086,8086,8081005,897.04
1991-05-246,7086,8086,7086,8081,9985,897.04
1991-05-236,8086,8086,7086,7083,8965,810.42
1991-05-226,7086,7086,7086,7081,9985,810.42
1991-05-216,7086,7086,7086,7083,6965,810.42
1991-05-206,7586,7586,7086,7085995,810.42
1991-05-176,8586,8586,8586,8584005,940.35
1991-05-166,8086,8586,7086,8583,5965,940.35
1991-05-156,8986,9086,8086,8887,1925,966.33
1991-05-146,9086,9086,8086,9084005,983.66
1991-05-136,9086,9086,9086,9082005,983.66
1991-05-106,7086,9086,7086,9088,8905,983.66
1991-05-096,7086,7086,6076,6583,6965,767.11
1991-05-086,7086,7086,6586,6587995,767.11
1991-05-076,8286,8286,7586,7581,1995,853.73
1991-05-026,8086,8086,8086,8081,3985,897.04
1991-05-016,8086,8086,7986,7981,7985,888.38
1991-04-306,7086,7086,5076,6074995,722.93
1991-04-266,7086,7086,5076,7084,1955,810.42
1991-04-256,7086,7086,6076,7085,9935,810.42
1991-04-246,7986,7986,7086,7082,9975,810.42
1991-04-236,9086,9086,8086,8087995,897.04
1991-04-227,0087,0086,8086,8083,0975,897.04
1991-04-197,0087,0086,9986,9982,0986,061.61
1991-04-187,0087,0086,9986,9984006,061.61
1991-04-177,0087,0987,0087,0982,8976,148.23
1991-04-167,0087,0087,0087,0084006,070.28
1991-04-157,0087,0087,0087,0081,2996,070.28
1991-04-126,8087,0086,8087,0084006,070.28
1991-04-116,7586,7586,5576,7082,6975,810.42
1991-04-106,7587,0586,7586,8085,5945,897.04
1991-04-096,8086,8086,6076,7085995,810.42
1991-04-056,9086,9086,9086,9083,1965,983.66
1991-04-046,8986,9086,8986,9081,6985,983.66
1991-04-036,9986,9986,9986,9981006,061.61
1991-04-026,9087,0086,9087,0081,1996,070.28
1991-03-297,0087,2087,0087,2087,3926,243.51
1991-03-286,8086,8986,8086,8985995,974.99
1991-03-277,0087,0086,9086,9086995,983.66
1991-03-267,0087,0087,0087,0082,3976,070.28
1991-03-256,9987,0086,8986,9184,4955,992.32
1991-03-227,2087,2087,2087,2082,3976,243.51
1991-03-207,1087,2087,0087,2083,7966,243.51
1991-03-197,2087,2887,1587,1582,7976,200.20
1991-03-187,0087,2187,0087,2186,7926,252.18
1991-03-156,7486,9086,7486,9082,7975,983.66
1991-03-146,6686,8086,6586,8081,0995,897.04
1991-03-136,7386,7386,6686,66810,2885,775.77
1991-03-126,6686,8086,6686,7586,8925,853.73
1991-03-116,5976,7086,5976,65843,2515,767.11
1991-03-086,6586,6586,5576,5576,3935,679.62
1991-03-076,5576,5576,5576,55715,3835,679.62
1991-03-066,4076,5076,4076,5077995,636.31
1991-03-056,4076,5076,4076,50757,6355,636.31
1991-03-046,4076,5076,4076,40758,6345,549.69
1991-03-016,5176,5176,5076,5072,5975,636.31
1991-02-286,5076,5176,5076,5176995,644.98
1991-02-276,5076,5576,5076,5072,8975,636.31
1991-02-266,5076,5076,5076,5071,3985,636.31
1991-02-256,5476,5576,5076,5571,1995,679.62
1991-02-226,5076,5576,5076,5572,5975,679.62
1991-02-216,5476,5576,5076,5573005,679.62
1991-02-206,5076,6076,5076,5577,0925,679.62
1991-02-196,5076,5076,3076,4072,1985,549.69
1991-02-186,4976,5076,3076,5073,3965,636.31
1991-02-156,3976,3976,3076,3979995,541.03
1991-02-146,3276,5076,3276,4074,5955,549.69
1991-02-136,1376,3076,1376,30712,1865,463.08
1991-02-126,1076,2076,1076,1372,1985,315.82
1991-02-086,0676,0876,0676,0678,6905,255.19
1991-02-076,0676,0676,0676,0672005,255.19
1991-02-066,0876,1176,0776,0772,5975,263.85
1991-02-056,0576,0676,0576,0671,7985,255.19
1991-02-046,0676,0675,9576,0574005,246.53
1991-02-015,9076,0675,7976,0671,7985,255.19
1991-01-316,0076,0075,8075,8071,3985,029.98
1991-01-305,7976,0075,7876,0078995,203.22
1991-01-295,9375,9975,7875,7871,8985,012.66
1991-01-286,1076,1076,0376,0374005,229.20
1991-01-256,0076,1076,0076,0971,8985,281.17
1991-01-246,0076,0276,0076,0174,4955,211.88
1991-01-235,9976,0075,8076,0072,1985,203.22
1991-01-216,0076,0976,0076,0175995,211.88
1991-01-186,0076,0575,8076,0073,5965,203.22
1991-01-176,1076,1076,1076,1071,0995,289.84
1991-01-166,1076,1076,1076,1078995,289.84
1991-01-116,2076,2176,2076,2074,4955,376.46
1991-01-106,2076,2076,2076,2076995,376.46
1991-01-096,0076,1076,0076,1072,1985,289.84
1991-01-086,2576,2676,0076,007103,1845,203.22
1991-01-076,2576,2776,2576,2774995,437.09
1991-01-046,1676,2776,1676,2771,4985,437.09

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