1. HOME >
  2. 株価時系列 >
  3. 8336 >
  4. 1993年

8336 (株)武蔵野銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-306,0866,0866,0866,0864015,619.58
1993-12-296,0866,0865,9866,0861,2035,619.58
1993-12-285,9665,9665,8665,9661,5045,508.77
1993-12-276,0866,0866,0666,0663,9095,601.11
1993-12-246,0866,0866,0866,0861,2035,619.58
1993-12-226,1356,1356,0866,0861,8045,619.58
1993-12-215,9866,0365,9866,0362,2055,573.41
1993-12-206,0866,0865,8865,9865,4135,527.24
1993-12-176,0866,0865,9865,9861,0025,527.24
1993-12-165,9865,9865,9865,9862,5065,527.24
1993-12-156,2856,3856,2856,3853,3085,895.66
1993-12-146,2856,2856,2856,2851,9055,803.32
1993-12-136,2856,3856,2856,2855,8145,803.32
1993-12-105,7866,2855,7866,2856,9165,803.32
1993-12-095,8865,8865,8865,8866015,434.90
1993-12-085,7865,9865,7865,9863,3085,527.24
1993-12-075,9965,9965,9365,986402,0545,527.24
1993-12-066,0866,0865,9765,996404,5605,536.47
1993-12-036,1056,1056,1056,1052,3055,637.12
1993-12-026,1156,4856,1056,3752,9075,886.43
1993-12-016,0066,0065,9965,9961,1035,536.47
1993-11-306,0166,0166,0166,0164,5115,554.94
1993-11-296,1156,1156,0766,1153,0075,646.35
1993-11-266,2656,2656,1156,1151,0025,646.35
1993-11-256,1256,2656,1256,2651,1035,784.86
1993-11-246,1756,1756,1756,1752,6065,701.75
1993-11-226,1856,1856,1856,1852,3055,710.99
1993-11-196,3356,3356,2356,3252,4065,840.26
1993-11-186,1856,1856,1856,1855015,710.99
1993-11-176,1556,1556,1556,1552005,683.29
1993-11-166,1556,1556,1056,1554,7115,683.29
1993-11-156,2656,2656,2456,2652,1055,784.86
1993-11-126,2656,2656,2656,2651,6045,784.86
1993-11-116,3656,3756,2656,2652,6065,784.86
1993-11-106,3756,3756,3256,3754,8115,886.43
1993-11-096,4556,4556,3756,3756015,886.43
1993-11-086,5846,5846,4856,4852,6065,988
1993-11-056,3856,3856,3856,3856015,895.66
1993-11-046,4856,4856,3856,3852,5065,895.66
1993-11-026,5446,5446,4856,5443,9096,042.47
1993-11-016,6846,6846,5346,5441,3036,042.47
1993-10-296,6846,6846,6846,6841,9056,171.75
1993-10-276,7846,7846,6846,6842,2056,171.75
1993-10-266,5746,6846,4856,6841,6046,171.75
1993-10-256,5846,6646,5846,5841,6046,079.41
1993-10-226,6846,6946,6846,6841,9056,171.75
1993-10-216,7846,7846,6846,6844,2106,171.75
1993-10-206,7046,7846,6846,7842,5066,264.08
1993-10-196,6946,6946,6946,6941006,180.98
1993-10-186,6346,6846,6346,6843,8096,171.75
1993-10-156,6346,7846,5346,5344,2106,033.24
1993-10-146,5346,6346,5346,6341,7046,125.58
1993-10-136,6646,6646,5846,6343,1076,125.58
1993-10-126,6746,6746,6746,6742,8076,162.51
1993-10-086,7746,7746,7746,7742,4066,254.85
1993-10-076,7746,7846,7746,7741,8046,254.85
1993-10-066,7346,8346,7346,8347026,310.25
1993-10-056,8246,8346,8146,8341,8046,310.25
1993-10-046,8346,8346,8346,8341,1036,310.25
1993-10-016,8446,8446,8346,8346,3156,310.25
1993-09-306,6946,7846,6846,7342,4066,217.91
1993-09-296,7846,7846,4856,5647,8196,060.94
1993-09-286,7546,7546,7546,7541,3036,236.38
1993-09-276,7546,7546,7546,7541006,236.38
1993-09-246,6846,7846,6846,7746,7166,254.85
1993-09-226,7846,7846,7846,7842,4066,264.08
1993-09-216,7846,7846,7846,7843,6096,264.08
1993-09-206,6846,7846,6746,7841,9056,264.08
1993-09-176,7646,7646,7646,7645016,245.61
1993-09-166,7846,8346,7846,8341,2036,310.25
1993-09-146,8346,8446,8346,83440,3966,310.25
1993-09-136,7846,9836,7846,9831,9056,447.83
1993-09-106,8446,8846,8446,8443,4086,319.48
1993-09-096,7846,7946,7846,78416,9406,264.08
1993-09-086,7846,8846,7846,7843,2086,264.08
1993-09-076,8846,8846,8846,8842,0056,356.42
1993-09-066,9536,9836,8846,9831,6046,447.83
1993-09-036,9346,9836,9346,9831,4036,447.83
1993-09-026,8846,9836,8846,9736,0146,438.60
1993-09-016,9836,9936,9836,9835,5136,447.83
1993-08-317,0837,0837,0837,0831,5046,540.17
1993-08-307,0737,0837,0737,0832,1056,540.17
1993-08-276,7847,1836,7747,1736,3156,623.27
1993-08-266,7046,7046,6846,684298,7096,171.75
1993-08-256,7246,7546,6846,684304,3226,171.75
1993-08-246,6846,7346,6846,7348026,217.91
1993-08-236,6846,6846,6846,6841,9056,171.75
1993-08-206,6846,6846,6846,6842,0056,171.75
1993-08-196,6846,6846,6846,6844,7116,171.75
1993-08-186,6846,7846,6846,6844,3106,171.75
1993-08-176,6846,6846,6846,6845016,171.75
1993-08-166,6846,6846,6846,6844,2106,171.75
1993-08-136,6846,6846,5846,5845,4136,079.41
1993-08-126,6346,6346,5346,5344,6116,033.24
1993-08-116,5846,5846,4356,5345,9146,033.24
1993-08-106,5346,5346,5346,5343,8096,033.24
1993-08-096,5846,6346,5346,5342,1056,033.24
1993-08-066,5846,6346,4456,4857,2175,988
1993-08-056,5646,5646,5646,5642,1056,060.94
1993-08-046,5646,5646,5446,5443,4086,042.47
1993-08-036,4356,4656,4356,435206,6905,941.83
1993-08-026,5446,5446,4356,435204,1845,941.83
1993-07-306,5646,5646,4456,4454,5115,951.06
1993-07-296,4856,5746,4856,5646,6166,060.94
1993-07-286,4856,4856,4656,4652,5065,969.53
1993-07-276,5846,5846,3656,3653,3085,877.19
1993-07-266,5746,5746,5156,5342,9076,033.24
1993-07-236,5846,5846,5846,5843,2086,079.41
1993-07-226,6146,6146,3956,3958,6205,904.89
1993-07-216,6346,6346,4256,5347,1176,033.24
1993-07-206,5346,5346,4356,5342,4066,033.24
1993-07-196,5346,5346,4356,4354,8115,941.83
1993-07-166,4756,4756,3856,43534,7835,941.83
1993-07-156,5346,5346,3856,3856,7165,895.66
1993-07-146,3856,4856,3856,4353,2085,941.83
1993-07-136,3856,4856,3856,4853,2085,988
1993-07-126,3856,4356,3856,3952,2055,904.89
1993-07-096,3156,3856,3156,38525,6615,895.66
1993-07-086,3156,3156,3156,3152005,831.02
1993-07-076,3456,3456,2356,3152,5065,831.02
1993-07-066,3556,3656,2856,3657025,877.19
1993-07-056,3856,3856,3656,3657025,877.19
1993-07-026,3856,3856,3856,3853015,895.66
1993-07-016,3756,3856,2856,3851,5045,895.66
1993-06-306,3856,3856,3756,3852,4065,895.66
1993-06-296,4856,4856,4756,4855,0125,988
1993-06-286,4356,4856,4356,4857,4185,988
1993-06-256,3456,3956,3456,3957,0175,904.89
1993-06-246,3656,3856,3256,33520,4495,849.49
1993-06-236,3656,3856,3656,3852,6065,895.66
1993-06-226,3056,3656,2956,3653,8095,877.19
1993-06-216,3756,3756,3256,3655,0125,877.19
1993-06-186,2856,3756,2856,3756,2155,886.43
1993-06-176,3956,3956,2856,3753,7095,886.43
1993-06-166,4356,4356,3156,33510,6255,849.49
1993-06-156,4356,4856,4356,4357,6185,941.83
1993-06-146,4356,4856,4356,4852,6065,988
1993-06-116,4356,4356,4156,4356,8165,941.83
1993-06-106,3356,4356,3356,4358025,941.83
1993-06-086,2856,4356,2856,3353,5085,849.49
1993-06-076,1856,4856,1856,2854,9125,803.32
1993-06-046,1356,1856,0866,1352,4065,664.82
1993-06-036,0766,1356,0766,0861,9055,619.58
1993-06-026,0766,0766,0666,0763,2085,610.34
1993-06-015,9966,0665,9866,0662,1055,601.11
1993-05-316,0866,0865,9865,9861,1035,527.24
1993-05-286,0866,1355,9865,9864,5115,527.24
1993-05-275,8865,9865,8865,9868,7215,527.24
1993-05-265,7865,7865,7665,7667025,324.10
1993-05-255,7665,7665,7665,7664,2105,324.10
1993-05-245,7865,7865,5875,7663,7095,324.10
1993-05-215,7265,7665,7265,7565,3135,314.87
1993-05-205,6375,7365,6375,7366,2155,296.40
1993-05-195,6865,7365,6575,7366,2155,296.40
1993-05-185,5475,6775,5475,67745,9095,241.92
1993-05-175,6375,6375,6375,6371,3035,204.99
1993-05-145,6375,6865,6375,6864,8115,250.23
1993-05-135,6275,7365,6275,7368,2205,296.40
1993-05-125,6575,7365,6375,7268,3205,287.17
1993-05-115,7365,7665,6375,75616,1385,314.87
1993-05-105,6865,7365,6865,7364,3105,296.40
1993-05-075,6375,6865,6375,6372,3055,204.99
1993-05-065,7365,7365,5475,6371,9055,204.99
1993-04-305,6375,6775,5375,5372,5065,112.65
1993-04-285,6375,6775,6375,6372,2055,204.99
1993-04-275,5375,6375,5375,6372,6065,204.99
1993-04-265,5375,5375,5375,5376,4155,112.65
1993-04-235,5375,5375,5275,53728,2675,112.65
1993-04-225,5375,5375,5275,52750,3195,103.42
1993-04-215,4875,5375,4875,5377,6185,112.65
1993-04-205,4875,4875,4875,4875,8145,066.48
1993-04-195,5175,5175,4775,4778025,057.25
1993-04-165,5175,5175,4875,4876,9165,066.48
1993-04-155,5175,5275,5175,5173,0075,094.18
1993-04-145,5375,5375,4975,51715,3365,094.18
1993-04-135,5175,5175,4375,5072,6065,084.95
1993-04-125,5375,5375,4875,4871,7045,066.48
1993-04-095,5375,5375,4875,53713,2315,112.65
1993-04-085,5375,5375,4375,48713,0315,066.48
1993-04-075,4875,5375,4375,5275,8145,103.42
1993-04-065,4975,5075,4075,4876,3155,066.48
1993-04-055,5375,5375,4075,5079,1225,084.95
1993-04-025,5075,5375,4975,5175,1125,094.18
1993-04-015,5375,5375,4075,4874,1105,066.48
1993-03-315,4875,5375,4875,5371,5045,112.65
1993-03-305,5375,5375,4875,5374,5115,112.65
1993-03-295,5375,5375,5375,5371,7045,112.65
1993-03-265,5375,5375,5375,5373,7095,112.65
1993-03-255,5375,5375,5375,5371005,112.65
1993-03-245,5875,5875,5375,58719,1455,158.82
1993-03-235,5875,5875,5775,5871,3035,158.82
1993-03-225,5975,5975,5875,5871,7045,158.82
1993-03-195,5975,6075,5875,5873,0075,158.82
1993-03-185,5375,5975,5375,59710,4255,168.05
1993-03-175,4875,5175,4875,5171,1035,094.18
1993-03-165,4675,4875,4675,48718,2435,066.48
1993-03-155,4375,4875,4375,4873,4085,066.48
1993-03-125,4375,4375,4375,43713,6325,020.31
1993-03-115,4375,4375,4375,4373015,020.31
1993-03-105,4075,4375,4075,4372,4065,020.31
1993-03-095,4675,4875,4675,4871,2035,066.48
1993-03-085,4875,4875,4675,4875,6135,066.48
1993-03-055,4375,4875,4375,4872,7065,066.48
1993-03-045,4875,4875,4375,4771,2035,057.25
1993-03-035,4075,4875,4075,4871,3035,066.48
1993-03-025,3075,5075,3075,5072,3055,084.95
1993-03-015,3075,3875,3075,3871,4034,974.15
1993-02-265,4275,4275,3875,3871,0024,974.15
1993-02-255,4275,4875,4275,4275015,011.08
1993-02-245,3075,4375,3075,43714,9355,020.31
1993-02-235,4275,4275,3875,3873014,974.15
1993-02-225,4275,4275,4275,4271,0025,011.08
1993-02-195,4375,4375,4275,4273,2085,011.08
1993-02-185,4375,5075,4275,4373,7095,020.31
1993-02-175,4275,4275,4275,4276015,011.08
1993-02-165,4275,4275,4275,4274,5115,011.08
1993-02-155,4275,4275,4175,4271,3035,011.08
1993-02-125,3875,4275,3875,4275,4135,011.08
1993-02-105,4875,5075,4875,4873,6095,066.48
1993-02-095,5075,5175,4975,5072,1055,084.95
1993-02-085,5075,5075,5075,5078025,084.95
1993-02-055,5675,5775,5075,5071,0025,084.95
1993-02-045,5175,5175,5075,5073015,084.95
1993-02-035,4575,5075,4575,5071,5045,084.95
1993-02-025,4275,4575,4275,4574,5115,038.78
1993-02-015,4375,4375,4375,4373015,020.31
1993-01-295,4475,4475,4375,4376015,020.31
1993-01-285,4475,4575,4475,4571,1035,038.78
1993-01-275,4575,4575,4475,4571,5045,038.78
1993-01-265,4575,4575,3875,4578025,038.78
1993-01-255,8375,8575,8375,8371,2995,055.96
1993-01-225,8475,8475,8375,8371,2995,055.96
1993-01-215,8375,8575,8375,8371,3985,055.96
1993-01-205,8375,8375,8075,8371,7985,055.96
1993-01-195,8475,8475,7065,8173,3965,038.64
1993-01-185,8075,8575,8075,84731,1655,064.63
1993-01-145,8075,8075,8075,8076995,029.98
1993-01-135,8075,8075,7065,7064994,942.49
1993-01-125,7975,8075,7975,807309,7515,029.98
1993-01-115,7565,7975,7565,797309,9505,021.32
1993-01-085,7675,7675,7675,7674994,995.33
1993-01-075,7875,8075,7565,7561,6984,985.80
1993-01-065,8575,8575,7875,7877995,012.66
1993-01-055,8875,8875,7875,7872,9975,012.66
1993-01-045,8075,8875,8075,8874005,099.27

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