1. HOME >
  2. 株価時系列 >
  3. 8336 >
  4. 2020年

8336 (株)武蔵野銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5131,5181,4941,49534,0001,495
2020-12-291,4971,5151,4811,51564,4001,515
2020-12-281,4961,5121,4831,49748,7001,497
2020-12-251,5001,5121,4931,50036,1001,500
2020-12-241,4861,5061,4861,49733,7001,497
2020-12-231,5051,5051,4661,48465,0001,484
2020-12-221,5381,5381,5131,51582,2001,515
2020-12-211,5361,5521,5351,54162,9001,541
2020-12-181,5351,5581,5341,54780,9001,547
2020-12-171,5531,5611,5361,53864,4001,538
2020-12-161,5791,5791,5511,55537,4001,555
2020-12-151,5601,5711,5521,56428,9001,564
2020-12-141,5701,5801,5581,56249,1001,562
2020-12-111,5471,5651,5411,56199,5001,561
2020-12-101,5781,5871,5571,55948,8001,559
2020-12-091,5741,5851,5651,57440,1001,574
2020-12-081,5811,5901,5631,57535,0001,575
2020-12-071,6241,6241,5811,58856,8001,588
2020-12-041,6151,6291,5911,61247,5001,612
2020-12-031,5971,6291,5881,61961,3001,619
2020-12-021,6201,6341,5921,597114,9001,597
2020-12-011,5901,6041,5761,59777,9001,597
2020-11-301,6551,6561,5691,588114,9001,588
2020-11-271,6941,6941,6571,66668,1001,666
2020-11-261,6511,6921,6321,67651,4001,676
2020-11-251,7091,7091,6431,64551,6001,645
2020-11-241,6821,6971,6201,66983,1001,669
2020-11-201,6021,6541,5981,64263,0001,642
2020-11-191,6101,6251,6001,61336,1001,613
2020-11-181,6311,6321,6111,62447,0001,624
2020-11-171,6461,6601,6211,64682,0001,646
2020-11-161,6321,6461,6201,625102,9001,625
2020-11-131,5881,6221,5701,60175,4001,601
2020-11-121,6081,6081,5621,58557,4001,585
2020-11-111,6271,6411,5841,59789,9001,597
2020-11-101,6151,6341,5281,585179,1001,585
2020-11-091,5771,5771,5301,55355,7001,553
2020-11-061,5261,5691,5251,56368,9001,563
2020-11-051,5521,5521,5151,54761,3001,547
2020-11-041,6091,6091,5531,56075,9001,560
2020-11-021,5591,5961,5491,58468,9001,584
2020-10-301,5571,5621,5321,54438,3001,544
2020-10-291,5351,5651,5351,55438,1001,554
2020-10-281,5781,5781,5321,54651,9001,546
2020-10-271,5741,5871,5631,58730,9001,587
2020-10-261,5941,6181,5601,58848,2001,588
2020-10-231,6101,6341,6101,62737,7001,627
2020-10-221,6091,6171,5971,60835,5001,608
2020-10-211,6221,6381,5901,61964,2001,619
2020-10-201,6121,6131,5471,58238,8001,582
2020-10-191,5921,6191,5841,60246,1001,602
2020-10-161,5971,6001,5771,58638,4001,586
2020-10-151,5791,5951,5511,57641,3001,576
2020-10-141,5811,6011,5661,58747,8001,587
2020-10-131,5611,5871,5481,58546,1001,585
2020-10-121,5581,5621,5331,55642,3001,556
2020-10-091,5891,5891,5541,56479,9001,564
2020-10-081,5761,5891,5691,58269,0001,582
2020-10-071,5831,6031,5601,57649,1001,576
2020-10-061,6001,6101,5831,59654,8001,596
2020-10-051,5751,6191,5751,60488,4001,604
2020-10-021,5721,6061,5451,565171,0001,565
2020-09-301,6411,6421,5651,565144,9001,565
2020-09-291,6641,6731,6351,65681,8001,656
2020-09-281,6851,7251,6821,72595,4001,725
2020-09-251,6311,6851,6311,67873,8001,678
2020-09-241,6851,6851,6431,64858,2001,648
2020-09-231,6781,6941,6611,67653,2001,676
2020-09-181,7001,7301,6891,71869,3001,718
2020-09-171,6791,6981,6721,68922,8001,689
2020-09-161,6811,7001,6691,68132,0001,681
2020-09-151,6571,6851,6461,68142,1001,681
2020-09-141,6831,7051,6451,65649,5001,656
2020-09-111,6581,6941,6301,678102,4001,678
2020-09-101,6341,6691,6211,65161,5001,651
2020-09-091,6251,6371,6051,63376,2001,633
2020-09-081,6091,6441,6011,63948,2001,639
2020-09-071,5711,6331,5711,61665,1001,616
2020-09-041,5131,5711,5131,56046,3001,560
2020-09-031,5461,5661,5251,53347,6001,533
2020-09-021,5371,5371,5071,51935,6001,519
2020-09-011,5381,5381,5031,51633,9001,516
2020-08-311,5831,5931,5411,54351,0001,543
2020-08-281,5521,5911,5271,55068,5001,550
2020-08-271,5651,5651,5391,55119,3001,551
2020-08-261,5811,5811,5531,56514,8001,565
2020-08-251,5571,5871,5521,58131,1001,581
2020-08-241,5491,5491,5161,53823,5001,538
2020-08-211,5551,5661,5311,53722,1001,537
2020-08-201,5581,5631,5421,54734,0001,547
2020-08-191,5761,5781,5611,56414,8001,564
2020-08-181,5941,5961,5671,58634,9001,586
2020-08-171,6401,6401,6051,60525,6001,605
2020-08-141,6481,6501,6241,63027,3001,630
2020-08-131,6511,6571,6191,64549,0001,645
2020-08-121,5981,6581,5981,63771,0001,637
2020-08-111,5291,6031,5291,59868,1001,598
2020-08-071,5071,5171,4951,51057,2001,510
2020-08-061,5311,5451,5051,51129,6001,511
2020-08-051,5361,5441,5161,52732,5001,527
2020-08-041,4721,5791,4501,56069,8001,560
2020-08-031,4211,4551,4191,44921,1001,449
2020-07-311,5041,5041,3891,41754,8001,417
2020-07-301,4901,5211,4751,50956,9001,509
2020-07-291,5161,5161,4881,48834,0001,488
2020-07-281,5391,5401,5041,51738,5001,517
2020-07-271,5021,5391,4881,53947,6001,539
2020-07-221,5721,5751,5241,52465,5001,524
2020-07-211,5461,5591,5331,54175,0001,541
2020-07-201,5291,5471,5081,54623,4001,546
2020-07-171,5581,5581,5161,52828,0001,528
2020-07-161,5621,5791,5401,54075,5001,540
2020-07-151,5551,6001,5491,56592,6001,565
2020-07-141,5571,5731,5311,53567,6001,535
2020-07-131,5091,5621,4981,55863,2001,558
2020-07-101,4991,4991,4611,46359,5001,463
2020-07-091,5071,5421,4971,50060,5001,500
2020-07-081,5451,5671,5101,51035,6001,510
2020-07-071,5921,5921,5511,56242,1001,562
2020-07-061,5701,5861,5301,58246,1001,582
2020-07-031,5441,5671,5291,56256,3001,562
2020-07-021,5071,5481,4991,53978,9001,539
2020-07-011,5301,5521,4921,49755,2001,497
2020-06-301,5431,5681,5401,54069,4001,540
2020-06-291,5281,5281,5051,50934,2001,509
2020-06-261,5631,5651,5421,54943,5001,549
2020-06-251,5421,5431,5101,52358,9001,523
2020-06-241,5781,5781,5501,55226,3001,552
2020-06-231,5951,5951,5561,58024,3001,580
2020-06-221,5661,5751,5601,56926,1001,569
2020-06-191,5611,5851,5541,56959,0001,569
2020-06-181,5701,5781,5421,57346,5001,573
2020-06-171,6111,6111,5781,58938,4001,589
2020-06-161,5681,6281,5671,62366,8001,623
2020-06-151,5481,5671,5281,52856,9001,528
2020-06-121,5501,5611,5141,54985,1001,549
2020-06-111,6331,6331,5811,58266,5001,582
2020-06-101,6491,6541,6341,65245,9001,652
2020-06-091,6441,6671,6271,64363,4001,643
2020-06-081,6151,6391,6121,63879,5001,638
2020-06-051,5831,6101,5781,60058,8001,600
2020-06-041,5901,5921,5451,57876,2001,578
2020-06-031,5431,5551,5331,55555,5001,555
2020-06-021,5151,5361,4971,52664,7001,526
2020-06-011,5011,5011,4721,49166,6001,491
2020-05-291,5311,5311,5021,517101,6001,517
2020-05-281,5001,5381,5001,53897,2001,538
2020-05-271,4251,4841,4251,48290,1001,482
2020-05-261,4071,4211,4031,42056,5001,420
2020-05-251,3701,4021,3701,39855,6001,398
2020-05-221,3691,3691,3291,36365,0001,363
2020-05-211,3461,3611,3381,35842,0001,358
2020-05-201,3281,3341,3131,33437,1001,334
2020-05-191,3621,3621,3181,34173,7001,341
2020-05-181,3191,3201,3011,31547,0001,315
2020-05-151,2971,3151,2841,31466,1001,314
2020-05-141,2751,2901,2571,257107,5001,257
2020-05-131,3161,3201,2581,294197,2001,294
2020-05-121,3851,3851,3421,34683,3001,346
2020-05-111,3461,3701,3361,36042,3001,360
2020-05-081,3181,3301,3051,32460,6001,324
2020-05-071,2961,3131,2851,30454,1001,304
2020-05-011,3451,3451,3151,32241,3001,322
2020-04-301,3581,3971,3521,36090,7001,360
2020-04-281,3261,3301,3071,32840,1001,328
2020-04-271,2951,3241,2761,32240,0001,322
2020-04-241,2851,2941,2641,29038,7001,290
2020-04-231,2591,2861,2461,28672,7001,286
2020-04-221,2621,2621,2371,25281,8001,252
2020-04-211,2761,2901,2451,26186,1001,261
2020-04-201,3041,3201,2901,30251,4001,302
2020-04-171,3301,3461,2851,29473,3001,294
2020-04-161,2751,3171,2621,31766,6001,317
2020-04-151,3441,3461,2721,281101,1001,281
2020-04-141,3291,3451,3051,34047,7001,340
2020-04-131,3611,3611,3171,32231,4001,322
2020-04-101,3311,3681,3091,36551,7001,365
2020-04-091,3431,3471,2941,32262,2001,322
2020-04-081,3321,3571,3091,34766,8001,347
2020-04-071,3141,3411,2761,32262,1001,322
2020-04-061,2171,3011,1981,28458,3001,284
2020-04-031,2211,2681,1901,21387,6001,213
2020-04-021,2691,2731,2171,23279,4001,232
2020-04-011,3601,3771,2841,29976,5001,299
2020-03-311,4791,4791,3581,37686,4001,376
2020-03-301,3901,4981,3591,486213,2001,486
2020-03-271,4251,4581,4011,447162,0001,447
2020-03-261,3461,3841,2911,365131,9001,365
2020-03-251,3261,3581,3031,356109,9001,356
2020-03-241,2731,2951,2421,288101,0001,288
2020-03-231,1951,2591,1421,243141,8001,243
2020-03-191,2001,2261,1351,165171,3001,165
2020-03-181,1991,2911,1861,194154,8001,194
2020-03-171,0961,1991,0631,190146,0001,190
2020-03-161,1421,1741,1121,126117,4001,126
2020-03-131,0871,1381,0561,119256,4001,119
2020-03-121,2181,2301,1751,188190,2001,188
2020-03-111,2901,3271,2571,25798,7001,257
2020-03-101,2181,2901,1951,286144,3001,286
2020-03-091,3251,3261,2551,267175,4001,267
2020-03-061,4251,4251,3751,380113,3001,380
2020-03-051,4621,4661,4431,45172,1001,451
2020-03-041,4521,4671,4401,45569,1001,455
2020-03-031,5201,5221,4781,48195,9001,481
2020-03-021,4601,5191,4591,508111,6001,508
2020-02-281,4891,5031,4681,490153,5001,490
2020-02-271,5541,5541,5291,529109,0001,529
2020-02-261,5551,5721,5421,570118,7001,570
2020-02-251,6141,6141,5751,586168,7001,586
2020-02-211,6521,6631,6471,64768,6001,647
2020-02-201,6751,6921,6571,65770,2001,657
2020-02-191,6811,6831,6631,66365,3001,663
2020-02-181,6961,7001,6781,67980,7001,679
2020-02-171,7101,7151,6861,70057,3001,700
2020-02-141,7131,7361,7071,73351,6001,733
2020-02-131,7401,7481,7161,73066,0001,730
2020-02-121,7511,7621,7441,75337,3001,753
2020-02-101,7321,7581,7321,74829,1001,748
2020-02-071,7961,7961,7581,75929,0001,759
2020-02-061,7801,8221,7641,79674,7001,796
2020-02-051,7521,7631,7371,74041,2001,740
2020-02-041,7101,7371,7011,72936,6001,729
2020-02-031,6921,7191,6921,71139,7001,711
2020-01-311,7431,7521,7291,74340,2001,743
2020-01-301,7441,7491,7071,73248,2001,732
2020-01-291,7271,7541,7221,75239,0001,752
2020-01-281,7051,7371,6941,73273,1001,732
2020-01-271,7231,7281,7071,71754,2001,717
2020-01-241,7751,7791,7591,76139,8001,761
2020-01-231,7791,7841,7671,77944,2001,779
2020-01-221,7841,7991,7681,78736,6001,787
2020-01-211,7941,7991,7831,78748,0001,787
2020-01-201,8001,8041,7841,78451,3001,784
2020-01-171,7741,7921,7661,78135,7001,781
2020-01-161,7781,7801,7651,76838,6001,768
2020-01-151,7651,7841,7601,77957,0001,779
2020-01-141,8421,8421,7791,78290,0001,782
2020-01-101,8641,8711,8371,84363,5001,843
2020-01-091,8381,8661,8271,83773,2001,837
2020-01-081,8221,8251,7961,79867,7001,798
2020-01-071,8391,8691,8321,85866,7001,858
2020-01-061,8451,8451,8211,82981,7001,829

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