8336 (株)武蔵野銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,370	3,390	3,330	3,365	54,500	3,365
2016-12-29	3,405	3,425	3,365	3,395	96,900	3,395
2016-12-28	3,390	3,410	3,365	3,405	41,800	3,405
2016-12-27	3,405	3,435	3,350	3,370	107,000	3,370
2016-12-26	3,520	3,520	3,425	3,430	40,900	3,430
2016-12-22	3,520	3,535	3,470	3,505	104,400	3,505
2016-12-21	3,465	3,525	3,450	3,510	155,900	3,510
2016-12-20	3,410	3,450	3,390	3,445	112,400	3,445
2016-12-19	3,420	3,435	3,385	3,430	72,800	3,430
2016-12-16	3,450	3,500	3,415	3,450	120,800	3,450
2016-12-15	3,405	3,430	3,350	3,405	82,100	3,405
2016-12-14	3,395	3,395	3,335	3,370	73,700	3,370
2016-12-13	3,375	3,405	3,340	3,395	95,900	3,395
2016-12-12	3,490	3,490	3,340	3,395	155,900	3,395
2016-12-09	3,410	3,450	3,370	3,450	123,200	3,450
2016-12-08	3,395	3,415	3,315	3,385	100,000	3,385
2016-12-07	3,220	3,330	3,220	3,325	94,500	3,325
2016-12-06	3,180	3,225	3,180	3,205	94,300	3,205
2016-12-05	3,175	3,175	3,105	3,140	73,700	3,140
2016-12-02	3,120	3,210	3,120	3,190	127,600	3,190
2016-12-01	3,105	3,155	3,065	3,120	115,300	3,120
2016-11-30	3,080	3,080	3,040	3,065	86,700	3,065
2016-11-29	3,040	3,070	3,015	3,055	74,300	3,055
2016-11-28	3,040	3,085	3,015	3,085	113,600	3,085
2016-11-25	3,075	3,095	3,030	3,050	85,500	3,050
2016-11-24	3,125	3,125	3,015	3,050	59,900	3,050
2016-11-22	3,120	3,120	3,060	3,085	63,500	3,085
2016-11-21	3,105	3,130	3,075	3,115	97,100	3,115
2016-11-18	3,125	3,125	3,075	3,090	75,800	3,090
2016-11-17	3,010	3,060	2,992	3,055	82,300	3,055
2016-11-16	3,050	3,060	2,998	3,055	79,600	3,055
2016-11-15	3,050	3,085	2,952	2,981	86,300	2,981
2016-11-14	3,075	3,120	3,005	3,060	78,800	3,060
2016-11-11	3,015	3,090	2,936	2,969	96,800	2,969
2016-11-10	2,933	2,980	2,889	2,967	108,800	2,967
2016-11-09	2,930	2,967	2,684	2,706	119,400	2,706
2016-11-08	2,878	2,934	2,878	2,894	57,800	2,894
2016-11-07	2,889	2,917	2,866	2,878	46,300	2,878
2016-11-04	2,810	2,845	2,775	2,840	66,100	2,840
2016-11-02	2,869	2,878	2,836	2,852	65,800	2,852
2016-11-01	2,904	2,930	2,862	2,910	57,200	2,910
2016-10-31	2,905	2,925	2,862	2,902	108,600	2,902
2016-10-28	2,880	2,927	2,874	2,922	80,500	2,922
2016-10-27	2,832	2,850	2,817	2,848	51,500	2,848
2016-10-26	2,834	2,846	2,789	2,846	63,500	2,846
2016-10-25	2,802	2,863	2,802	2,834	63,800	2,834
2016-10-24	2,819	2,828	2,781	2,802	36,200	2,802
2016-10-21	2,784	2,834	2,784	2,818	47,900	2,818
2016-10-20	2,714	2,780	2,706	2,778	61,100	2,778
2016-10-19	2,696	2,743	2,696	2,732	53,700	2,732
2016-10-17	2,686	2,725	2,678	2,692	32,100	2,692
2016-10-13	2,693	2,724	2,643	2,663	46,900	2,663
2016-10-12	2,656	2,700	2,619	2,680	73,600	2,680
2016-10-11	2,699	2,733	2,690	2,697	49,300	2,697
2016-10-07	2,680	2,696	2,646	2,677	44,500	2,677
2016-10-06	2,688	2,748	2,683	2,686	66,300	2,686
2016-10-05	2,647	2,683	2,598	2,656	72,700	2,656
2016-10-04	2,578	2,653	2,578	2,616	88,700	2,616
2016-10-03	2,577	2,619	2,545	2,566	95,600	2,566
2016-09-30	2,587	2,595	2,520	2,540	170,500	2,540
2016-09-29	2,639	2,688	2,639	2,671	145,100	2,671
2016-09-28	2,714	2,714	2,600	2,634	197,400	2,634
2016-09-27	2,759	2,764	2,653	2,756	153,800	2,756
2016-09-26	2,855	2,863	2,775	2,779	139,200	2,779
2016-09-23	2,875	2,911	2,841	2,866	153,500	2,866
2016-09-21	2,704	2,932	2,652	2,925	170,700	2,925
2016-09-20	2,760	2,777	2,688	2,716	178,800	2,716
2016-09-16	2,695	2,806	2,670	2,766	544,800	2,766
2016-09-15	2,632	2,701	2,609	2,677	160,000	2,677
2016-09-14	2,654	2,687	2,624	2,670	135,200	2,670
2016-09-13	2,738	2,738	2,657	2,712	114,600	2,712
2016-09-12	2,762	2,786	2,698	2,727	96,600	2,727
2016-09-09	2,798	2,807	2,781	2,789	114,500	2,789
2016-09-08	2,788	2,822	2,779	2,804	86,200	2,804
2016-09-07	2,761	2,808	2,721	2,795	110,000	2,795
2016-09-06	2,794	2,820	2,773	2,811	81,300	2,811
2016-09-05	2,788	2,825	2,770	2,771	104,100	2,771
2016-09-02	2,800	2,803	2,724	2,776	119,800	2,776
2016-09-01	2,695	2,830	2,683	2,806	161,200	2,806
2016-08-31	2,606	2,671	2,606	2,670	106,000	2,670
2016-08-30	2,536	2,598	2,536	2,588	75,000	2,588
2016-08-29	2,530	2,578	2,519	2,556	97,100	2,556
2016-08-26	2,463	2,490	2,444	2,463	85,100	2,463
2016-08-25	2,449	2,475	2,427	2,468	75,900	2,468
2016-08-24	2,395	2,458	2,392	2,447	130,900	2,447
2016-08-23	2,489	2,489	2,371	2,388	183,900	2,388
2016-08-22	2,516	2,516	2,450	2,507	54,300	2,507
2016-08-19	2,496	2,541	2,480	2,500	82,900	2,500
2016-08-18	2,510	2,589	2,476	2,488	87,600	2,488
2016-08-17	2,451	2,539	2,445	2,536	100,300	2,536
2016-08-16	2,482	2,510	2,460	2,460	97,600	2,460
2016-08-15	2,527	2,549	2,474	2,491	45,100	2,491
2016-08-12	2,604	2,628	2,496	2,528	92,100	2,528
2016-08-10	2,611	2,635	2,567	2,579	79,600	2,579
2016-08-09	2,628	2,684	2,619	2,632	79,100	2,632
2016-08-08	2,514	2,644	2,514	2,628	100,300	2,628
2016-08-05	2,476	2,512	2,428	2,445	71,800	2,445
2016-08-04	2,409	2,490	2,366	2,457	110,200	2,457
2016-08-03	2,445	2,454	2,354	2,396	128,400	2,396
2016-08-02	2,676	2,688	2,489	2,495	135,700	2,495
2016-08-01	2,580	2,649	2,501	2,626	108,300	2,626
2016-07-29	2,433	2,630	2,415	2,601	144,300	2,601
2016-07-28	2,518	2,521	2,437	2,443	68,000	2,443
2016-07-27	2,526	2,559	2,483	2,548	126,400	2,548
2016-07-26	2,480	2,521	2,457	2,489	69,900	2,489
2016-07-25	2,486	2,527	2,478	2,501	83,500	2,501
2016-07-22	2,484	2,502	2,446	2,467	86,000	2,467
2016-07-21	2,514	2,559	2,482	2,507	102,500	2,507
2016-07-20	2,510	2,528	2,416	2,472	119,600	2,472
2016-07-19	2,559	2,560	2,492	2,510	92,600	2,510
2016-07-15	2,419	2,540	2,415	2,509	115,400	2,509
2016-07-14	2,418	2,430	2,350	2,394	129,300	2,394
2016-07-13	2,440	2,440	2,379	2,430	129,300	2,430
2016-07-12	2,360	2,447	2,346	2,390	140,300	2,390
2016-07-11	2,216	2,315	2,206	2,294	80,500	2,294
2016-07-08	2,209	2,218	2,156	2,166	74,900	2,166
2016-07-07	2,202	2,243	2,185	2,195	80,600	2,195
2016-07-06	2,235	2,235	2,190	2,216	101,000	2,216
2016-07-05	2,274	2,277	2,226	2,258	73,900	2,258
2016-07-04	2,300	2,315	2,254	2,297	76,000	2,297
2016-07-01	2,342	2,371	2,296	2,318	57,600	2,318
2016-06-30	2,373	2,380	2,303	2,308	71,500	2,308
2016-06-29	2,338	2,373	2,315	2,344	85,500	2,344
2016-06-28	2,267	2,324	2,214	2,297	105,400	2,297
2016-06-27	2,287	2,308	2,251	2,287	86,300	2,287
2016-06-24	2,505	2,530	2,264	2,267	129,700	2,267
2016-06-23	2,448	2,508	2,437	2,501	60,000	2,501
2016-06-22	2,475	2,475	2,425	2,439	54,200	2,439
2016-06-21	2,424	2,490	2,395	2,474	59,000	2,474
2016-06-20	2,466	2,476	2,438	2,458	77,700	2,458
2016-06-17	2,403	2,431	2,395	2,409	135,500	2,409
2016-06-16	2,429	2,431	2,360	2,374	66,200	2,374
2016-06-15	2,395	2,460	2,379	2,429	73,800	2,429
2016-06-14	2,417	2,427	2,383	2,410	75,900	2,410
2016-06-13	2,477	2,477	2,402	2,412	103,600	2,412
2016-06-10	2,563	2,570	2,482	2,509	168,900	2,509
2016-06-09	2,611	2,660	2,571	2,574	86,600	2,574
2016-06-08	2,659	2,659	2,610	2,634	54,000	2,634
2016-06-07	2,625	2,679	2,625	2,646	51,000	2,646
2016-06-06	2,613	2,632	2,589	2,627	73,100	2,627
2016-06-03	2,680	2,702	2,660	2,680	35,300	2,680
2016-06-02	2,744	2,751	2,677	2,682	52,300	2,682
2016-06-01	2,772	2,814	2,739	2,775	71,700	2,775
2016-05-31	2,744	2,806	2,725	2,791	109,800	2,791
2016-05-30	2,763	2,777	2,704	2,759	42,300	2,759
2016-05-27	2,747	2,752	2,695	2,722	67,000	2,722
2016-05-26	2,769	2,780	2,724	2,724	35,600	2,724
2016-05-25	2,763	2,764	2,721	2,730	36,900	2,730
2016-05-24	2,741	2,749	2,711	2,713	36,500	2,713
2016-05-23	2,701	2,752	2,683	2,747	70,300	2,747
2016-05-20	2,726	2,767	2,694	2,751	50,200	2,751
2016-05-19	2,753	2,799	2,722	2,730	59,100	2,730
2016-05-18	2,662	2,726	2,646	2,716	83,000	2,716
2016-05-17	2,648	2,662	2,595	2,650	73,000	2,650
2016-05-16	2,582	2,658	2,582	2,619	77,100	2,619
2016-05-13	2,769	2,777	2,610	2,632	210,700	2,632
2016-05-12	2,764	2,823	2,750	2,789	101,100	2,789
2016-05-11	2,777	2,820	2,757	2,765	63,200	2,765
2016-05-10	2,709	2,781	2,687	2,763	78,500	2,763
2016-05-09	2,682	2,712	2,672	2,702	40,400	2,702
2016-05-06	2,700	2,734	2,653	2,683	62,100	2,683
2016-05-02	2,664	2,721	2,651	2,681	101,500	2,681
2016-04-28	3,070	3,090	2,766	2,804	125,100	2,804
2016-04-27	3,010	3,045	3,000	3,015	57,000	3,015
2016-04-26	3,005	3,050	2,976	2,986	112,900	2,986
2016-04-25	3,025	3,060	2,990	3,025	218,300	3,025
2016-04-22	2,963	3,090	2,947	3,050	162,100	3,050
2016-04-21	2,995	2,995	2,941	2,979	67,200	2,979
2016-04-20	2,940	2,966	2,910	2,921	103,900	2,921
2016-04-19	2,891	2,939	2,849	2,920	61,300	2,920
2016-04-18	2,767	2,827	2,767	2,798	58,200	2,798
2016-04-15	2,884	2,936	2,863	2,898	79,700	2,898
2016-04-14	2,864	2,936	2,860	2,920	79,600	2,920
2016-04-13	2,770	2,836	2,749	2,829	76,600	2,829
2016-04-12	2,617	2,739	2,617	2,730	94,100	2,730
2016-04-11	2,660	2,663	2,598	2,637	76,400	2,637
2016-04-08	2,604	2,739	2,590	2,697	77,100	2,697
2016-04-07	2,619	2,663	2,592	2,660	128,700	2,660
2016-04-06	2,661	2,710	2,620	2,640	91,400	2,640
2016-04-05	2,746	2,747	2,587	2,673	149,300	2,673
2016-04-04	2,747	2,824	2,745	2,771	77,200	2,771
2016-04-01	2,840	2,841	2,743	2,747	124,300	2,747
2016-03-31	2,826	2,911	2,820	2,835	149,100	2,835
2016-03-30	2,926	2,926	2,811	2,826	119,700	2,826
2016-03-29	2,895	2,932	2,872	2,926	73,300	2,926
2016-03-28	2,954	2,987	2,883	2,935	97,900	2,935
2016-03-25	2,815	2,954	2,796	2,928	224,400	2,928
2016-03-24	2,929	2,949	2,815	2,815	148,300	2,815
2016-03-23	3,020	3,035	2,945	2,950	77,700	2,950
2016-03-22	2,996	3,020	2,951	2,981	155,900	2,981
2016-03-18	3,040	3,060	2,955	2,996	220,000	2,996
2016-03-17	3,070	3,115	3,035	3,060	79,200	3,060
2016-03-16	3,125	3,150	3,050	3,065	111,600	3,065
2016-03-15	3,135	3,220	3,110	3,185	81,400	3,185
2016-03-14	3,165	3,205	3,140	3,155	77,700	3,155
2016-03-11	2,964	3,135	2,964	3,115	128,100	3,115
2016-03-10	2,983	3,030	2,954	3,025	76,700	3,025
2016-03-09	2,978	3,000	2,900	2,983	161,700	2,983
2016-03-08	3,085	3,110	2,976	3,020	113,600	3,020
2016-03-07	3,080	3,130	3,080	3,105	79,700	3,105
2016-03-04	3,045	3,095	3,025	3,085	88,000	3,085
2016-03-03	2,894	3,045	2,894	3,035	95,900	3,035
2016-03-02	2,951	2,979	2,909	2,937	66,800	2,937
2016-03-01	2,875	2,912	2,848	2,879	75,500	2,879
2016-02-29	2,922	2,959	2,892	2,892	78,600	2,892
2016-02-26	2,962	2,995	2,911	2,917	66,800	2,917
2016-02-25	2,900	2,995	2,900	2,962	66,600	2,962
2016-02-24	2,850	2,972	2,850	2,903	69,600	2,903
2016-02-23	2,900	2,949	2,884	2,889	67,400	2,889
2016-02-22	2,900	2,938	2,864	2,894	49,700	2,894
2016-02-19	2,963	2,986	2,901	2,912	60,600	2,912
2016-02-18	3,005	3,025	2,941	2,984	72,000	2,984
2016-02-17	2,950	3,005	2,884	2,937	99,400	2,937
2016-02-16	2,920	3,005	2,909	2,945	89,000	2,945
2016-02-15	2,940	2,999	2,854	2,964	162,600	2,964
2016-02-12	2,739	2,816	2,699	2,706	189,600	2,706
2016-02-10	3,035	3,055	2,802	2,835	171,600	2,835
2016-02-09	3,070	3,070	2,987	3,015	113,000	3,015
2016-02-08	3,165	3,230	3,135	3,200	101,100	3,200
2016-02-05	3,140	3,220	3,125	3,170	83,200	3,170
2016-02-04	3,205	3,290	3,185	3,220	93,100	3,220
2016-02-03	3,280	3,280	3,210	3,220	156,900	3,220
2016-02-02	3,345	3,375	3,270	3,330	260,000	3,330
2016-02-01	3,765	3,810	3,420	3,450	212,600	3,450
2016-01-29	3,830	3,950	3,590	3,760	138,200	3,760
2016-01-28	3,870	3,880	3,785	3,805	59,400	3,805
2016-01-27	3,815	3,890	3,815	3,885	49,000	3,885
2016-01-26	3,755	3,780	3,680	3,730	67,300	3,730
2016-01-25	3,900	3,900	3,830	3,865	44,800	3,865
2016-01-22	3,790	3,860	3,725	3,860	49,700	3,860
2016-01-21	3,800	3,830	3,685	3,685	83,200	3,685
2016-01-20	3,905	3,955	3,785	3,785	65,200	3,785
2016-01-19	3,940	3,985	3,850	3,900	70,000	3,900
2016-01-18	3,940	4,045	3,870	3,940	66,100	3,940
2016-01-15	4,050	4,095	3,980	4,005	56,400	4,005
2016-01-14	3,980	4,025	3,925	4,015	67,200	4,015
2016-01-13	4,050	4,115	4,020	4,080	75,100	4,080
2016-01-12	4,015	4,060	3,990	3,990	77,000	3,990
2016-01-08	4,155	4,195	4,105	4,115	70,600	4,115
2016-01-07	4,305	4,360	4,185	4,195	67,300	4,195
2016-01-06	4,355	4,375	4,215	4,275	49,500	4,275
2016-01-05	4,305	4,385	4,285	4,355	47,900	4,355
2016-01-04	4,385	4,400	4,280	4,305	52,500	4,305

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 [2016年度]

8336 (株)武蔵野銀行の時系列データ [2016年度]