8336 (株)武蔵野銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,470	2,483	2,456	2,460	70,400	2,460
2010-12-29	2,480	2,496	2,476	2,483	69,600	2,483
2010-12-28	2,479	2,516	2,479	2,502	27,700	2,502
2010-12-27	2,505	2,527	2,445	2,490	64,500	2,490
2010-12-24	2,535	2,546	2,508	2,520	46,200	2,520
2010-12-22	2,548	2,560	2,530	2,538	71,900	2,538
2010-12-21	2,538	2,562	2,518	2,549	79,300	2,549
2010-12-20	2,555	2,556	2,500	2,518	48,600	2,518
2010-12-17	2,520	2,557	2,520	2,541	57,500	2,541
2010-12-16	2,523	2,568	2,512	2,525	66,000	2,525
2010-12-15	2,497	2,526	2,484	2,522	85,000	2,522
2010-12-14	2,504	2,510	2,472	2,510	77,300	2,510
2010-12-13	2,465	2,494	2,438	2,494	80,100	2,494
2010-12-10	2,413	2,456	2,404	2,443	112,800	2,443
2010-12-09	2,412	2,430	2,384	2,428	61,000	2,428
2010-12-08	2,399	2,428	2,383	2,413	54,200	2,413
2010-12-07	2,401	2,408	2,362	2,400	45,400	2,400
2010-12-06	2,403	2,446	2,334	2,409	57,000	2,409
2010-12-03	2,422	2,431	2,378	2,389	35,000	2,389
2010-12-02	2,417	2,425	2,392	2,395	46,100	2,395
2010-12-01	2,360	2,399	2,330	2,399	47,000	2,399
2010-11-30	2,382	2,400	2,364	2,364	61,300	2,364
2010-11-29	2,400	2,440	2,391	2,414	51,000	2,414
2010-11-26	2,395	2,424	2,388	2,397	42,000	2,397
2010-11-25	2,428	2,428	2,370	2,395	49,500	2,395
2010-11-24	2,462	2,470	2,415	2,423	67,900	2,423
2010-11-22	2,526	2,526	2,485	2,485	35,700	2,485
2010-11-19	2,521	2,524	2,471	2,496	51,700	2,496
2010-11-18	2,429	2,510	2,419	2,507	142,900	2,507
2010-11-17	2,374	2,420	2,366	2,416	48,400	2,416
2010-11-16	2,403	2,422	2,374	2,398	98,100	2,398
2010-11-15	2,430	2,438	2,396	2,400	60,200	2,400
2010-11-12	2,424	2,457	2,404	2,408	40,600	2,408
2010-11-11	2,431	2,464	2,394	2,454	53,100	2,454
2010-11-10	2,377	2,465	2,359	2,431	82,400	2,431
2010-11-09	2,333	2,383	2,327	2,356	67,600	2,356
2010-11-08	2,402	2,402	2,323	2,356	54,800	2,356
2010-11-05	2,380	2,452	2,363	2,378	67,900	2,378
2010-11-04	2,328	2,379	2,318	2,335	46,000	2,335
2010-11-02	2,310	2,319	2,277	2,302	50,700	2,302
2010-11-01	2,327	2,338	2,294	2,310	46,100	2,310
2010-10-29	2,264	2,345	2,242	2,337	109,400	2,337
2010-10-28	2,256	2,295	2,222	2,255	81,900	2,255
2010-10-27	2,284	2,295	2,236	2,265	78,600	2,265
2010-10-26	2,308	2,341	2,276	2,282	67,500	2,282
2010-10-25	2,356	2,360	2,308	2,308	37,700	2,308
2010-10-22	2,365	2,382	2,345	2,358	67,100	2,358
2010-10-21	2,377	2,398	2,336	2,360	64,400	2,360
2010-10-20	2,444	2,444	2,324	2,377	117,000	2,377
2010-10-19	2,480	2,504	2,444	2,459	46,500	2,459
2010-10-18	2,441	2,505	2,433	2,473	32,100	2,473
2010-10-15	2,506	2,506	2,440	2,448	40,900	2,448
2010-10-14	2,523	2,548	2,490	2,505	46,800	2,505
2010-10-13	2,502	2,543	2,479	2,496	46,700	2,496
2010-10-12	2,599	2,619	2,493	2,499	52,700	2,499
2010-10-08	2,633	2,673	2,586	2,594	54,100	2,594
2010-10-07	2,550	2,666	2,550	2,617	75,300	2,617
2010-10-06	2,570	2,588	2,512	2,563	52,400	2,563
2010-10-05	2,502	2,578	2,460	2,569	97,400	2,569
2010-10-04	2,564	2,564	2,509	2,525	49,600	2,525
2010-10-01	2,580	2,585	2,540	2,563	81,300	2,563
2010-09-30	2,690	2,707	2,567	2,573	55,600	2,573
2010-09-29	2,628	2,690	2,625	2,690	51,000	2,690
2010-09-28	2,636	2,647	2,600	2,616	34,800	2,616
2010-09-27	2,580	2,649	2,552	2,649	46,900	2,649
2010-09-24	2,581	2,593	2,532	2,572	42,300	2,572
2010-09-22	2,617	2,622	2,575	2,580	38,200	2,580
2010-09-21	2,605	2,608	2,574	2,589	46,200	2,589
2010-09-17	2,600	2,622	2,588	2,605	62,900	2,605
2010-09-16	2,659	2,659	2,591	2,596	48,100	2,596
2010-09-15	2,641	2,677	2,627	2,651	58,200	2,651
2010-09-14	2,658	2,679	2,640	2,663	28,100	2,663
2010-09-13	2,645	2,665	2,635	2,643	22,700	2,643
2010-09-10	2,615	2,709	2,615	2,624	92,900	2,624
2010-09-09	2,600	2,681	2,600	2,665	50,600	2,665
2010-09-08	2,657	2,657	2,593	2,614	53,300	2,614
2010-09-07	2,649	2,719	2,649	2,698	61,800	2,698
2010-09-06	2,600	2,657	2,588	2,649	26,700	2,649
2010-09-03	2,603	2,627	2,551	2,590	25,200	2,590
2010-09-02	2,623	2,623	2,572	2,603	34,200	2,603
2010-09-01	2,553	2,579	2,520	2,579	63,800	2,579
2010-08-31	2,607	2,609	2,547	2,559	45,500	2,559
2010-08-30	2,636	2,711	2,631	2,657	78,700	2,657
2010-08-27	2,512	2,589	2,512	2,588	37,300	2,588
2010-08-26	2,522	2,541	2,508	2,541	31,500	2,541
2010-08-25	2,543	2,546	2,522	2,537	25,600	2,537
2010-08-24	2,523	2,591	2,517	2,542	31,000	2,542
2010-08-23	2,558	2,577	2,505	2,540	41,700	2,540
2010-08-20	2,604	2,611	2,555	2,557	31,300	2,557
2010-08-19	2,618	2,636	2,599	2,614	34,400	2,614
2010-08-18	2,569	2,633	2,540	2,614	77,600	2,614
2010-08-17	2,489	2,559	2,489	2,540	45,500	2,540
2010-08-16	2,470	2,525	2,470	2,522	26,600	2,522
2010-08-13	2,467	2,506	2,455	2,503	31,700	2,503
2010-08-12	2,474	2,484	2,455	2,462	59,400	2,462
2010-08-11	2,530	2,544	2,490	2,492	37,200	2,492
2010-08-10	2,590	2,590	2,535	2,542	72,500	2,542
2010-08-09	2,445	2,605	2,445	2,597	164,900	2,597
2010-08-06	2,416	2,454	2,416	2,444	21,000	2,444
2010-08-05	2,431	2,448	2,401	2,436	30,400	2,436
2010-08-04	2,450	2,452	2,407	2,417	35,000	2,417
2010-08-03	2,490	2,508	2,466	2,474	37,700	2,474
2010-08-02	2,432	2,481	2,420	2,453	45,000	2,453
2010-07-30	2,486	2,487	2,418	2,437	81,400	2,437
2010-07-29	2,513	2,525	2,482	2,484	55,900	2,484
2010-07-28	2,489	2,515	2,468	2,513	38,900	2,513
2010-07-27	2,451	2,493	2,445	2,463	26,100	2,463
2010-07-26	2,476	2,488	2,440	2,461	24,100	2,461
2010-07-23	2,469	2,500	2,448	2,456	61,600	2,456
2010-07-22	2,436	2,463	2,422	2,432	65,400	2,432
2010-07-21	2,445	2,452	2,408	2,435	69,600	2,435
2010-07-20	2,374	2,451	2,374	2,407	47,800	2,407
2010-07-16	2,425	2,441	2,407	2,424	35,500	2,424
2010-07-15	2,481	2,488	2,440	2,440	45,600	2,440
2010-07-14	2,562	2,562	2,500	2,504	42,100	2,504
2010-07-13	2,579	2,605	2,516	2,519	87,400	2,519
2010-07-12	2,588	2,588	2,544	2,550	34,700	2,550
2010-07-09	2,635	2,635	2,597	2,603	62,400	2,603
2010-07-08	2,609	2,646	2,602	2,639	41,800	2,639
2010-07-07	2,590	2,590	2,555	2,573	33,600	2,573
2010-07-06	2,531	2,648	2,512	2,579	37,500	2,579
2010-07-05	2,511	2,540	2,506	2,531	22,700	2,531
2010-07-02	2,540	2,540	2,517	2,527	51,900	2,527
2010-07-01	2,552	2,552	2,509	2,518	75,700	2,518
2010-06-30	2,551	2,566	2,521	2,558	78,600	2,558
2010-06-29	2,579	2,579	2,533	2,553	75,000	2,553
2010-06-28	2,535	2,582	2,518	2,579	65,800	2,579
2010-06-25	2,462	2,550	2,413	2,539	89,800	2,539
2010-06-24	2,506	2,552	2,480	2,512	56,900	2,512
2010-06-23	2,470	2,523	2,460	2,498	49,100	2,498
2010-06-22	2,469	2,501	2,461	2,501	42,600	2,501
2010-06-21	2,445	2,477	2,445	2,465	56,100	2,465
2010-06-18	2,430	2,445	2,406	2,437	47,100	2,437
2010-06-17	2,410	2,429	2,400	2,425	30,300	2,425
2010-06-16	2,425	2,435	2,410	2,426	55,300	2,426
2010-06-15	2,392	2,458	2,376	2,421	43,300	2,421
2010-06-14	2,445	2,445	2,416	2,418	25,200	2,418
2010-06-11	2,465	2,465	2,410	2,410	106,800	2,410
2010-06-10	2,404	2,430	2,398	2,415	34,000	2,415
2010-06-09	2,374	2,409	2,371	2,406	42,200	2,406
2010-06-08	2,340	2,383	2,334	2,374	54,900	2,374
2010-06-07	2,410	2,428	2,375	2,390	40,900	2,390
2010-06-04	2,437	2,475	2,427	2,461	54,900	2,461
2010-06-03	2,449	2,460	2,424	2,456	24,600	2,456
2010-06-02	2,420	2,455	2,412	2,420	37,100	2,420
2010-06-01	2,455	2,479	2,437	2,455	36,600	2,455
2010-05-31	2,438	2,468	2,430	2,455	42,800	2,455
2010-05-28	2,489	2,489	2,427	2,438	80,500	2,438
2010-05-27	2,430	2,468	2,418	2,447	66,800	2,447
2010-05-26	2,474	2,487	2,445	2,465	105,900	2,465
2010-05-25	2,480	2,510	2,455	2,508	67,400	2,508
2010-05-24	2,511	2,517	2,490	2,502	93,300	2,502
2010-05-21	2,500	2,514	2,471	2,493	78,600	2,493
2010-05-20	2,531	2,561	2,524	2,549	58,800	2,549
2010-05-19	2,550	2,557	2,527	2,547	76,300	2,547
2010-05-18	2,604	2,620	2,561	2,588	80,400	2,588
2010-05-17	2,550	2,597	2,536	2,593	108,700	2,593
2010-05-14	2,610	2,624	2,539	2,591	170,400	2,591
2010-05-13	2,685	2,691	2,625	2,670	100,000	2,670
2010-05-12	2,714	2,714	2,667	2,680	53,800	2,680
2010-05-11	2,745	2,756	2,662	2,689	83,700	2,689
2010-05-10	2,685	2,746	2,645	2,734	90,200	2,734
2010-05-07	2,738	2,738	2,658	2,686	102,100	2,686
2010-05-06	2,790	2,807	2,757	2,786	122,600	2,786
2010-04-30	2,781	2,817	2,768	2,796	154,600	2,796
2010-04-28	2,740	2,748	2,720	2,731	69,600	2,731
2010-04-27	2,824	2,824	2,785	2,790	43,900	2,790
2010-04-26	2,815	2,830	2,810	2,824	77,900	2,824
2010-04-23	2,763	2,804	2,745	2,790	82,300	2,790
2010-04-22	2,824	2,824	2,724	2,782	59,900	2,782
2010-04-21	2,789	2,823	2,772	2,823	65,900	2,823
2010-04-20	2,754	2,793	2,744	2,770	58,900	2,770
2010-04-19	2,770	2,790	2,750	2,751	57,200	2,751
2010-04-16	2,790	2,828	2,785	2,797	69,200	2,797
2010-04-15	2,788	2,830	2,767	2,825	54,200	2,825
2010-04-14	2,800	2,822	2,749	2,776	69,500	2,776
2010-04-13	2,799	2,799	2,746	2,767	67,800	2,767
2010-04-12	2,760	2,799	2,757	2,776	84,600	2,776
2010-04-09	2,725	2,745	2,717	2,730	70,400	2,730
2010-04-08	2,710	2,739	2,704	2,725	77,700	2,725
2010-04-07	2,670	2,727	2,660	2,715	66,900	2,715
2010-04-06	2,660	2,663	2,626	2,660	43,800	2,660
2010-04-05	2,650	2,666	2,632	2,660	54,200	2,660
2010-04-02	2,705	2,705	2,658	2,677	57,700	2,677
2010-04-01	2,700	2,700	2,629	2,686	61,800	2,686
2010-03-31	2,645	2,707	2,633	2,684	86,200	2,684
2010-03-30	2,621	2,661	2,608	2,657	73,200	2,657
2010-03-29	2,580	2,629	2,578	2,611	48,200	2,611
2010-03-26	2,557	2,620	2,550	2,620	71,100	2,620
2010-03-25	2,580	2,587	2,548	2,559	58,200	2,559
2010-03-24	2,543	2,577	2,543	2,576	54,400	2,576
2010-03-23	2,577	2,577	2,539	2,547	73,500	2,547
2010-03-19	2,524	2,547	2,505	2,547	50,500	2,547
2010-03-18	2,515	2,525	2,502	2,502	69,300	2,502
2010-03-17	2,517	2,544	2,517	2,539	71,600	2,539
2010-03-16	2,490	2,522	2,490	2,511	75,500	2,511
2010-03-15	2,490	2,517	2,488	2,517	59,800	2,517
2010-03-12	2,492	2,507	2,474	2,500	82,400	2,500
2010-03-11	2,482	2,514	2,464	2,473	58,700	2,473
2010-03-10	2,502	2,524	2,490	2,490	55,900	2,490
2010-03-09	2,531	2,531	2,510	2,517	54,600	2,517
2010-03-08	2,538	2,559	2,530	2,541	35,400	2,541
2010-03-05	2,499	2,552	2,499	2,526	59,300	2,526
2010-03-04	2,516	2,529	2,486	2,487	48,800	2,487
2010-03-03	2,500	2,515	2,489	2,515	52,100	2,515
2010-03-02	2,540	2,550	2,498	2,518	60,200	2,518
2010-03-01	2,527	2,550	2,527	2,537	68,700	2,537
2010-02-26	2,458	2,530	2,453	2,510	86,100	2,510
2010-02-25	2,455	2,458	2,420	2,458	71,000	2,458
2010-02-24	2,465	2,470	2,444	2,460	51,000	2,460
2010-02-23	2,503	2,509	2,463	2,489	51,300	2,489
2010-02-22	2,500	2,543	2,485	2,494	91,100	2,494
2010-02-19	2,476	2,493	2,441	2,452	73,400	2,452
2010-02-18	2,480	2,500	2,470	2,495	58,000	2,495
2010-02-17	2,480	2,510	2,469	2,483	106,300	2,483
2010-02-16	2,409	2,476	2,409	2,465	41,800	2,465
2010-02-15	2,468	2,478	2,442	2,459	41,700	2,459
2010-02-12	2,453	2,470	2,452	2,468	49,200	2,468
2010-02-10	2,476	2,476	2,444	2,446	42,900	2,446
2010-02-09	2,420	2,460	2,407	2,451	47,100	2,451
2010-02-08	2,448	2,482	2,410	2,455	54,700	2,455
2010-02-05	2,459	2,480	2,434	2,451	61,500	2,451
2010-02-04	2,497	2,497	2,463	2,481	38,800	2,481
2010-02-03	2,450	2,494	2,450	2,470	56,400	2,470
2010-02-02	2,469	2,469	2,421	2,451	38,800	2,451
2010-02-01	2,420	2,439	2,381	2,419	75,000	2,419
2010-01-29	2,456	2,468	2,433	2,442	51,000	2,442
2010-01-28	2,415	2,480	2,301	2,448	90,000	2,448
2010-01-27	2,464	2,492	2,464	2,465	51,000	2,465
2010-01-26	2,480	2,512	2,460	2,463	67,600	2,463
2010-01-25	2,480	2,480	2,439	2,461	46,800	2,461
2010-01-22	2,500	2,500	2,454	2,485	61,900	2,485
2010-01-21	2,491	2,525	2,474	2,521	50,500	2,521
2010-01-20	2,510	2,524	2,481	2,490	46,200	2,490
2010-01-19	2,500	2,510	2,481	2,509	46,500	2,509
2010-01-18	2,500	2,511	2,480	2,485	55,900	2,485
2010-01-15	2,500	2,505	2,455	2,505	58,500	2,505
2010-01-14	2,435	2,477	2,427	2,460	64,500	2,460
2010-01-13	2,410	2,458	2,410	2,435	66,400	2,435
2010-01-12	2,412	2,488	2,400	2,453	87,600	2,453
2010-01-08	2,364	2,414	2,355	2,411	85,900	2,411
2010-01-07	2,310	2,360	2,291	2,355	83,500	2,355
2010-01-06	2,303	2,326	2,271	2,316	55,900	2,316
2010-01-05	2,320	2,330	2,265	2,281	59,700	2,281
2010-01-04	2,230	2,300	2,230	2,270	72,400	2,270

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 [2010年度]

8336 (株)武蔵野銀行の時系列データ [2010年度]