8336 (株)武蔵野銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,553	2,574	2,544	2,561	34,200	2,561
2011-12-29	2,508	2,552	2,502	2,552	41,600	2,552
2011-12-28	2,517	2,538	2,466	2,496	34,800	2,496
2011-12-27	2,522	2,542	2,519	2,527	27,500	2,527
2011-12-26	2,551	2,569	2,506	2,522	15,500	2,522
2011-12-22	2,569	2,569	2,544	2,560	27,600	2,560
2011-12-21	2,538	2,562	2,527	2,561	35,200	2,561
2011-12-20	2,554	2,554	2,527	2,529	29,800	2,529
2011-12-19	2,528	2,550	2,475	2,543	28,600	2,543
2011-12-16	2,539	2,574	2,529	2,531	25,500	2,531
2011-12-15	2,576	2,576	2,541	2,545	27,200	2,545
2011-12-14	2,572	2,590	2,572	2,576	12,800	2,576
2011-12-13	2,589	2,610	2,576	2,587	24,900	2,587
2011-12-12	2,668	2,677	2,621	2,624	41,200	2,624
2011-12-09	2,559	2,650	2,559	2,619	76,100	2,619
2011-12-08	2,569	2,611	2,561	2,609	26,700	2,609
2011-12-07	2,542	2,595	2,533	2,585	50,700	2,585
2011-12-06	2,566	2,593	2,530	2,536	33,300	2,536
2011-12-05	2,525	2,587	2,521	2,582	39,300	2,582
2011-12-02	2,540	2,540	2,502	2,516	33,600	2,516
2011-12-01	2,600	2,600	2,515	2,534	46,000	2,534
2011-11-30	2,600	2,615	2,545	2,567	60,200	2,567
2011-11-29	2,590	2,627	2,560	2,627	40,000	2,627
2011-11-28	2,600	2,619	2,584	2,586	18,000	2,586
2011-11-25	2,580	2,623	2,560	2,595	38,800	2,595
2011-11-24	2,618	2,669	2,597	2,601	31,000	2,601
2011-11-22	2,694	2,704	2,611	2,644	72,900	2,644
2011-11-21	2,650	2,694	2,633	2,689	34,400	2,689
2011-11-18	2,650	2,668	2,635	2,655	34,300	2,655
2011-11-17	2,617	2,661	2,582	2,651	27,500	2,651
2011-11-16	2,600	2,623	2,590	2,616	15,700	2,616
2011-11-15	2,581	2,628	2,581	2,604	25,300	2,604
2011-11-14	2,600	2,619	2,577	2,597	23,400	2,597
2011-11-11	2,611	2,643	2,571	2,577	41,400	2,577
2011-11-10	2,526	2,628	2,510	2,615	58,500	2,615
2011-11-09	2,553	2,592	2,515	2,591	37,200	2,591
2011-11-08	2,548	2,595	2,520	2,528	24,100	2,528
2011-11-07	2,591	2,591	2,530	2,571	48,600	2,571
2011-11-04	2,536	2,611	2,508	2,593	61,300	2,593
2011-11-02	2,505	2,529	2,476	2,518	41,800	2,518
2011-11-01	2,498	2,559	2,483	2,543	33,800	2,543
2011-10-31	2,548	2,597	2,506	2,520	44,300	2,520
2011-10-28	2,587	2,618	2,548	2,549	40,200	2,549
2011-10-27	2,513	2,575	2,474	2,543	59,000	2,543
2011-10-26	2,516	2,521	2,486	2,504	40,800	2,504
2011-10-25	2,486	2,550	2,481	2,543	67,500	2,543
2011-10-24	2,514	2,549	2,474	2,487	40,100	2,487
2011-10-21	2,525	2,525	2,470	2,481	37,700	2,481
2011-10-20	2,522	2,530	2,490	2,525	36,400	2,525
2011-10-19	2,525	2,543	2,512	2,522	39,200	2,522
2011-10-18	2,526	2,545	2,503	2,509	22,600	2,509
2011-10-17	2,518	2,544	2,491	2,522	32,700	2,522
2011-10-14	2,500	2,514	2,478	2,480	38,200	2,480
2011-10-13	2,568	2,568	2,514	2,523	34,700	2,523
2011-10-12	2,552	2,575	2,532	2,537	28,800	2,537
2011-10-11	2,613	2,625	2,565	2,572	35,600	2,572
2011-10-07	2,597	2,639	2,582	2,592	18,700	2,592
2011-10-06	2,597	2,644	2,580	2,597	23,500	2,597
2011-10-05	2,654	2,654	2,557	2,579	50,900	2,579
2011-10-04	2,721	2,721	2,651	2,654	48,800	2,654
2011-10-03	2,721	2,744	2,632	2,724	62,300	2,724
2011-09-30	2,760	2,790	2,723	2,790	83,200	2,790
2011-09-29	2,678	2,754	2,676	2,743	68,100	2,743
2011-09-28	2,574	2,679	2,574	2,677	97,400	2,677
2011-09-27	2,584	2,618	2,566	2,609	65,300	2,609
2011-09-26	2,532	2,587	2,530	2,545	64,100	2,545
2011-09-22	2,526	2,558	2,495	2,558	47,800	2,558
2011-09-21	2,600	2,609	2,546	2,548	37,800	2,548
2011-09-20	2,542	2,571	2,515	2,566	53,300	2,566
2011-09-16	2,575	2,594	2,568	2,586	36,000	2,586
2011-09-15	2,589	2,592	2,545	2,559	43,600	2,559
2011-09-14	2,590	2,593	2,533	2,560	52,100	2,560
2011-09-13	2,546	2,593	2,533	2,580	50,000	2,580
2011-09-12	2,530	2,548	2,509	2,541	46,700	2,541
2011-09-09	2,579	2,624	2,574	2,582	60,700	2,582
2011-09-08	2,590	2,637	2,567	2,579	66,600	2,579
2011-09-07	2,597	2,600	2,566	2,579	34,800	2,579
2011-09-06	2,561	2,605	2,545	2,579	57,500	2,579
2011-09-05	2,601	2,625	2,576	2,592	31,500	2,592
2011-09-02	2,633	2,640	2,594	2,630	54,800	2,630
2011-09-01	2,685	2,708	2,652	2,661	49,300	2,661
2011-08-31	2,644	2,665	2,631	2,658	40,600	2,658
2011-08-30	2,635	2,660	2,613	2,629	45,900	2,629
2011-08-29	2,606	2,625	2,582	2,604	32,800	2,604
2011-08-26	2,602	2,629	2,588	2,599	32,000	2,599
2011-08-25	2,650	2,683	2,616	2,618	73,200	2,618
2011-08-24	2,633	2,653	2,605	2,623	51,200	2,623
2011-08-23	2,618	2,649	2,598	2,633	63,000	2,633
2011-08-22	2,608	2,644	2,589	2,598	62,600	2,598
2011-08-19	2,550	2,604	2,550	2,588	41,500	2,588
2011-08-18	2,611	2,637	2,590	2,600	44,100	2,600
2011-08-17	2,569	2,612	2,556	2,610	49,800	2,610
2011-08-16	2,562	2,595	2,551	2,569	31,500	2,569
2011-08-15	2,613	2,622	2,535	2,579	37,500	2,579
2011-08-12	2,608	2,610	2,548	2,563	66,400	2,563
2011-08-11	2,526	2,614	2,526	2,577	49,500	2,577
2011-08-10	2,659	2,664	2,562	2,576	88,500	2,576
2011-08-09	2,553	2,615	2,489	2,613	80,300	2,613
2011-08-08	2,584	2,620	2,574	2,603	61,500	2,603
2011-08-05	2,574	2,656	2,574	2,634	41,400	2,634
2011-08-04	2,703	2,729	2,686	2,706	31,100	2,706
2011-08-03	2,697	2,754	2,695	2,697	43,700	2,697
2011-08-02	2,779	2,786	2,755	2,766	27,500	2,766
2011-08-01	2,759	2,798	2,732	2,781	41,300	2,781
2011-07-29	2,731	2,773	2,718	2,718	38,600	2,718
2011-07-28	2,728	2,753	2,721	2,735	46,000	2,735
2011-07-27	2,778	2,781	2,728	2,761	46,300	2,761
2011-07-26	2,773	2,821	2,772	2,799	39,200	2,799
2011-07-25	2,802	2,814	2,773	2,773	33,700	2,773
2011-07-22	2,844	2,855	2,829	2,834	51,400	2,834
2011-07-21	2,825	2,825	2,795	2,821	33,400	2,821
2011-07-20	2,820	2,839	2,798	2,814	40,700	2,814
2011-07-19	2,775	2,790	2,766	2,785	32,000	2,785
2011-07-15	2,803	2,828	2,771	2,787	43,200	2,787
2011-07-14	2,814	2,835	2,793	2,818	45,800	2,818
2011-07-13	2,732	2,830	2,732	2,816	70,600	2,816
2011-07-12	2,767	2,792	2,745	2,782	42,900	2,782
2011-07-11	2,773	2,813	2,773	2,800	32,500	2,800
2011-07-08	2,839	2,843	2,787	2,794	68,200	2,794
2011-07-07	2,812	2,840	2,799	2,831	61,400	2,831
2011-07-06	2,782	2,811	2,757	2,811	43,700	2,811
2011-07-05	2,790	2,838	2,760	2,816	37,900	2,816
2011-07-04	2,783	2,829	2,775	2,801	72,300	2,801
2011-07-01	2,745	2,745	2,677	2,741	67,700	2,741
2011-06-30	2,658	2,753	2,646	2,727	124,100	2,727
2011-06-29	2,623	2,643	2,602	2,640	69,400	2,640
2011-06-28	2,590	2,609	2,563	2,584	36,900	2,584
2011-06-27	2,558	2,585	2,544	2,572	42,600	2,572
2011-06-24	2,582	2,599	2,577	2,588	38,500	2,588
2011-06-23	2,570	2,611	2,567	2,596	28,300	2,596
2011-06-22	2,561	2,614	2,561	2,606	44,600	2,606
2011-06-21	2,550	2,550	2,525	2,550	47,500	2,550
2011-06-20	2,498	2,537	2,497	2,519	38,500	2,519
2011-06-17	2,523	2,523	2,465	2,479	49,900	2,479
2011-06-16	2,519	2,553	2,507	2,524	35,300	2,524
2011-06-15	2,547	2,557	2,539	2,543	23,500	2,543
2011-06-14	2,511	2,569	2,509	2,555	40,700	2,555
2011-06-13	2,520	2,529	2,499	2,525	42,000	2,525
2011-06-10	2,525	2,542	2,511	2,519	79,700	2,519
2011-06-09	2,482	2,527	2,480	2,497	96,800	2,497
2011-06-08	2,484	2,524	2,481	2,495	48,800	2,495
2011-06-07	2,433	2,483	2,428	2,476	54,200	2,476
2011-06-06	2,450	2,461	2,420	2,431	57,800	2,431
2011-06-03	2,486	2,501	2,458	2,458	50,900	2,458
2011-06-02	2,485	2,518	2,467	2,509	71,000	2,509
2011-06-01	2,495	2,529	2,461	2,529	82,800	2,529
2011-05-31	2,486	2,529	2,469	2,513	66,300	2,513
2011-05-30	2,432	2,487	2,409	2,479	84,500	2,479
2011-05-27	2,456	2,463	2,428	2,432	66,700	2,432
2011-05-26	2,499	2,514	2,471	2,478	73,600	2,478
2011-05-25	2,498	2,498	2,459	2,479	44,800	2,479
2011-05-24	2,460	2,495	2,460	2,475	41,100	2,475
2011-05-23	2,524	2,524	2,471	2,487	43,300	2,487
2011-05-20	2,528	2,556	2,501	2,509	46,900	2,509
2011-05-19	2,524	2,535	2,488	2,496	68,000	2,496
2011-05-18	2,501	2,541	2,495	2,538	46,700	2,538
2011-05-17	2,535	2,535	2,500	2,505	34,200	2,505
2011-05-16	2,536	2,545	2,509	2,534	67,200	2,534
2011-05-13	2,544	2,599	2,512	2,535	115,800	2,535
2011-05-12	2,507	2,544	2,500	2,519	27,200	2,519
2011-05-11	2,596	2,596	2,536	2,538	39,200	2,538
2011-05-10	2,574	2,586	2,541	2,568	37,500	2,568
2011-05-09	2,574	2,586	2,557	2,574	29,200	2,574
2011-05-06	2,590	2,600	2,573	2,593	38,100	2,593
2011-05-02	2,592	2,598	2,579	2,589	31,300	2,589
2011-04-28	2,513	2,559	2,493	2,553	57,300	2,553
2011-04-27	2,515	2,540	2,481	2,488	93,300	2,488
2011-04-26	2,539	2,540	2,490	2,519	67,800	2,519
2011-04-25	2,544	2,575	2,533	2,536	44,100	2,536
2011-04-22	2,566	2,572	2,531	2,543	58,800	2,543
2011-04-21	2,572	2,583	2,548	2,566	75,500	2,566
2011-04-20	2,607	2,607	2,549	2,567	140,500	2,567
2011-04-19	2,602	2,630	2,586	2,606	57,500	2,606
2011-04-18	2,641	2,654	2,627	2,634	58,700	2,634
2011-04-15	2,655	2,680	2,636	2,640	62,200	2,640
2011-04-14	2,620	2,654	2,605	2,631	51,000	2,631
2011-04-13	2,610	2,648	2,610	2,634	46,800	2,634
2011-04-12	2,620	2,656	2,617	2,629	45,200	2,629
2011-04-11	2,648	2,656	2,620	2,650	45,400	2,650
2011-04-08	2,579	2,675	2,569	2,648	83,600	2,648
2011-04-07	2,584	2,616	2,578	2,587	57,300	2,587
2011-04-06	2,617	2,617	2,574	2,584	50,300	2,584
2011-04-05	2,630	2,631	2,568	2,610	85,300	2,610
2011-04-04	2,660	2,670	2,621	2,651	43,400	2,651
2011-04-01	2,697	2,717	2,669	2,669	57,700	2,669
2011-03-31	2,703	2,731	2,654	2,696	72,900	2,696
2011-03-30	2,671	2,708	2,636	2,701	88,700	2,701
2011-03-29	2,631	2,718	2,602	2,688	118,600	2,688
2011-03-28	2,610	2,628	2,580	2,628	57,000	2,628
2011-03-25	2,637	2,708	2,566	2,589	97,400	2,589
2011-03-24	2,645	2,674	2,615	2,617	57,600	2,617
2011-03-23	2,741	2,752	2,645	2,660	103,500	2,660
2011-03-22	2,695	2,718	2,642	2,704	88,400	2,704
2011-03-18	2,550	2,611	2,515	2,583	105,300	2,583
2011-03-17	2,391	2,540	2,385	2,507	128,200	2,507
2011-03-16	2,390	2,528	2,377	2,525	192,700	2,525
2011-03-15	2,505	2,523	2,300	2,340	203,100	2,340
2011-03-14	2,555	2,732	2,546	2,585	194,200	2,585
2011-03-11	2,797	2,834	2,792	2,805	178,600	2,805
2011-03-10	2,849	2,849	2,817	2,817	91,400	2,817
2011-03-09	2,868	2,895	2,862	2,862	103,000	2,862
2011-03-08	2,820	2,870	2,820	2,858	115,600	2,858
2011-03-07	2,869	2,869	2,825	2,834	109,500	2,834
2011-03-04	2,900	2,909	2,874	2,874	146,600	2,874
2011-03-03	2,804	2,864	2,780	2,860	157,000	2,860
2011-03-02	2,823	2,840	2,800	2,804	122,100	2,804
2011-03-01	2,870	2,905	2,839	2,873	189,200	2,873
2011-02-28	2,737	2,821	2,735	2,806	84,900	2,806
2011-02-25	2,701	2,749	2,676	2,735	224,600	2,735
2011-02-24	2,770	2,805	2,695	2,712	279,200	2,712
2011-02-23	2,817	2,845	2,780	2,795	203,500	2,795
2011-02-22	2,794	2,839	2,745	2,820	311,200	2,820
2011-02-21	2,741	2,770	2,707	2,745	159,600	2,745
2011-02-18	2,760	2,790	2,739	2,759	158,500	2,759
2011-02-17	2,669	2,758	2,669	2,736	187,900	2,736
2011-02-16	2,648	2,686	2,647	2,666	154,100	2,666
2011-02-15	2,637	2,665	2,621	2,636	91,700	2,636
2011-02-14	2,602	2,646	2,580	2,637	86,700	2,637
2011-02-10	2,569	2,680	2,551	2,602	201,800	2,602
2011-02-09	2,570	2,579	2,559	2,570	70,500	2,570
2011-02-08	2,551	2,564	2,498	2,556	130,100	2,556
2011-02-07	2,580	2,583	2,541	2,549	81,300	2,549
2011-02-04	2,511	2,578	2,511	2,561	216,000	2,561
2011-02-03	2,487	2,511	2,483	2,501	121,700	2,501
2011-02-02	2,466	2,510	2,466	2,503	155,000	2,503
2011-02-01	2,476	2,487	2,441	2,466	153,500	2,466
2011-01-31	2,491	2,506	2,453	2,479	185,300	2,479
2011-01-28	2,525	2,533	2,482	2,522	275,400	2,522
2011-01-27	2,475	2,517	2,468	2,515	234,800	2,515
2011-01-26	2,500	2,510	2,460	2,491	802,800	2,491
2011-01-25	2,506	2,527	2,498	2,519	141,800	2,519
2011-01-24	2,494	2,510	2,464	2,505	181,000	2,505
2011-01-21	2,471	2,510	2,471	2,494	298,500	2,494
2011-01-20	2,472	2,485	2,453	2,470	150,800	2,470
2011-01-19	2,450	2,533	2,418	2,495	771,000	2,495
2011-01-18	2,340	2,412	2,332	2,400	649,700	2,400
2011-01-17	2,380	2,387	2,332	2,332	299,800	2,332
2011-01-14	2,400	2,407	2,386	2,394	185,600	2,394
2011-01-13	2,390	2,413	2,385	2,401	212,800	2,401
2011-01-12	2,390	2,397	2,361	2,377	328,000	2,377
2011-01-11	2,368	2,420	2,341	2,348	727,900	2,348
2011-01-07	2,549	2,553	2,518	2,518	47,700	2,518
2011-01-06	2,495	2,545	2,480	2,535	95,800	2,535
2011-01-05	2,485	2,512	2,474	2,490	48,900	2,490
2011-01-04	2,475	2,510	2,453	2,490	72,000	2,490

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 [2011年度]

8336 (株)武蔵野銀行の時系列データ [2011年度]