9635 武蔵野興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,035 | 2,035 | 2,034 | 2,034 | 200 | 2,034 |
| 2024-11-20 | - | - | - | 2,050 | - | 2,050 |
| 2024-11-19 | 2,036 | 2,050 | 2,036 | 2,050 | 500 | 2,050 |
| 2024-11-18 | 2,036 | 2,036 | 2,036 | 2,036 | 100 | 2,036 |
| 2024-11-15 | - | - | - | 2,080 | - | 2,080 |
| 2024-11-14 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2024-11-13 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2024-11-12 | 2,040 | 2,055 | 2,040 | 2,055 | 700 | 2,055 |
| 2024-11-11 | - | - | - | 2,030 | - | 2,030 |
| 2024-11-08 | 2,032 | 2,055 | 2,030 | 2,030 | 700 | 2,030 |
| 2024-11-07 | 2,045 | 2,048 | 2,045 | 2,048 | 200 | 2,048 |
| 2024-11-06 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
| 2024-11-05 | 2,026 | 2,027 | 2,026 | 2,027 | 300 | 2,027 |
| 2024-11-01 | 2,023 | 2,023 | 2,023 | 2,023 | 200 | 2,023 |
| 2024-10-31 | 2,021 | 2,021 | 2,021 | 2,021 | 100 | 2,021 |
| 2024-10-30 | - | - | - | 2,020 | - | 2,020 |
| 2024-10-29 | 2,013 | 2,020 | 2,013 | 2,020 | 300 | 2,020 |
| 2024-10-28 | 2,013 | 2,013 | 2,013 | 2,013 | 100 | 2,013 |
| 2024-10-25 | - | - | - | 2,039 | - | 2,039 |
| 2024-10-24 | 2,001 | 2,039 | 2,001 | 2,039 | 400 | 2,039 |
| 2024-10-23 | 2,012 | 2,012 | 2,000 | 2,012 | 2,000 | 2,012 |
| 2024-10-22 | 2,043 | 2,044 | 2,031 | 2,031 | 2,000 | 2,031 |
| 2024-10-21 | - | - | - | 2,120 | - | 2,120 |
| 2024-10-18 | 2,134 | 2,134 | 2,120 | 2,120 | 200 | 2,120 |
| 2024-10-17 | - | - | - | 2,105 | - | 2,105 |
| 2024-10-16 | 2,081 | 2,155 | 2,081 | 2,105 | 1,700 | 2,105 |
| 2024-10-15 | - | - | - | 2,091 | - | 2,091 |
| 2024-10-11 | 2,091 | 2,091 | 2,091 | 2,091 | 100 | 2,091 |
| 2024-10-10 | - | - | - | 2,091 | - | 2,091 |
| 2024-10-09 | - | - | - | 2,091 | - | 2,091 |
| 2024-10-08 | - | - | - | 2,091 | - | 2,091 |
| 2024-10-07 | - | - | - | 2,091 | - | 2,091 |
| 2024-10-04 | - | - | - | 2,091 | - | 2,091 |
| 2024-10-03 | 2,095 | 2,095 | 2,091 | 2,091 | 200 | 2,091 |
| 2024-10-02 | 2,119 | 2,119 | 2,095 | 2,095 | 300 | 2,095 |
| 2024-10-01 | 2,100 | 2,100 | 2,098 | 2,098 | 700 | 2,098 |
| 2024-09-30 | 2,096 | 2,148 | 2,095 | 2,148 | 600 | 2,148 |
| 2024-09-27 | 2,105 | 2,147 | 2,097 | 2,097 | 1,000 | 2,097 |
| 2024-09-26 | 2,141 | 2,141 | 2,117 | 2,129 | 1,100 | 2,129 |
| 2024-09-25 | 2,150 | 2,151 | 2,145 | 2,145 | 900 | 2,145 |
| 2024-09-24 | 2,198 | 2,198 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2024-09-20 | - | - | - | 2,170 | - | 2,170 |
| 2024-09-19 | 2,125 | 2,175 | 2,125 | 2,170 | 700 | 2,170 |
| 2024-09-18 | 2,175 | 2,175 | 2,175 | 2,175 | 100 | 2,175 |
| 2024-09-17 | 2,155 | 2,180 | 2,155 | 2,180 | 700 | 2,180 |
| 2024-09-13 | 2,175 | 2,175 | 2,155 | 2,155 | 200 | 2,155 |
| 2024-09-12 | 2,170 | 2,170 | 2,143 | 2,143 | 300 | 2,143 |
| 2024-09-11 | 2,162 | 2,162 | 2,160 | 2,160 | 1,200 | 2,160 |
| 2024-09-10 | - | - | - | 2,160 | - | 2,160 |
| 2024-09-09 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-09-06 | 2,160 | 2,161 | 2,160 | 2,160 | 300 | 2,160 |
| 2024-09-05 | 2,180 | 2,180 | 2,168 | 2,168 | 200 | 2,168 |
| 2024-09-04 | 2,200 | 2,200 | 2,170 | 2,170 | 1,000 | 2,170 |
| 2024-09-03 | 2,199 | 2,199 | 2,199 | 2,199 | 200 | 2,199 |
| 2024-09-02 | 2,200 | 2,200 | 2,198 | 2,199 | 900 | 2,199 |
| 2024-08-30 | 2,185 | 2,185 | 2,142 | 2,142 | 300 | 2,142 |
| 2024-08-29 | 2,158 | 2,158 | 2,158 | 2,158 | 100 | 2,158 |
| 2024-08-28 | 2,155 | 2,155 | 2,150 | 2,150 | 300 | 2,150 |
| 2024-08-27 | - | - | - | 2,177 | - | 2,177 |
| 2024-08-26 | 2,200 | 2,200 | 2,177 | 2,177 | 200 | 2,177 |
| 2024-08-23 | 2,185 | 2,200 | 2,175 | 2,200 | 1,200 | 2,200 |
| 2024-08-22 | 2,200 | 2,200 | 2,175 | 2,175 | 800 | 2,175 |
| 2024-08-21 | 2,150 | 2,191 | 2,150 | 2,187 | 900 | 2,187 |
| 2024-08-20 | 2,140 | 2,140 | 2,140 | 2,140 | 900 | 2,140 |
| 2024-08-19 | 2,149 | 2,149 | 2,099 | 2,112 | 300 | 2,112 |
| 2024-08-16 | 2,148 | 2,148 | 2,098 | 2,101 | 400 | 2,101 |
| 2024-08-15 | 2,125 | 2,140 | 2,125 | 2,140 | 1,000 | 2,140 |
| 2024-08-14 | 2,112 | 2,112 | 2,090 | 2,112 | 700 | 2,112 |
| 2024-08-13 | 2,027 | 2,117 | 2,027 | 2,117 | 200 | 2,117 |
| 2024-08-09 | - | - | - | 2,023 | - | 2,023 |
| 2024-08-08 | - | - | - | 2,023 | - | 2,023 |
| 2024-08-07 | 2,016 | 2,030 | 2,016 | 2,023 | 700 | 2,023 |
| 2024-08-06 | 2,119 | 2,119 | 2,020 | 2,020 | 400 | 2,020 |
| 2024-08-05 | 2,000 | 2,034 | 1,990 | 1,990 | 2,400 | 1,990 |
| 2024-08-02 | 2,063 | 2,063 | 2,040 | 2,040 | 1,500 | 2,040 |
| 2024-08-01 | 2,080 | 2,080 | 2,063 | 2,063 | 1,400 | 2,063 |
| 2024-07-31 | - | - | - | 2,118 | - | 2,118 |
| 2024-07-30 | 2,118 | 2,118 | 2,118 | 2,118 | 100 | 2,118 |
| 2024-07-29 | 2,081 | 2,081 | 2,080 | 2,080 | 300 | 2,080 |
| 2024-07-26 | 2,089 | 2,089 | 2,088 | 2,088 | 300 | 2,088 |
| 2024-07-25 | - | - | - | 2,091 | - | 2,091 |
| 2024-07-24 | 2,091 | 2,091 | 2,091 | 2,091 | 300 | 2,091 |
| 2024-07-23 | 2,093 | 2,093 | 2,093 | 2,093 | 300 | 2,093 |
| 2024-07-22 | 2,093 | 2,093 | 2,093 | 2,093 | 200 | 2,093 |
| 2024-07-19 | 2,108 | 2,108 | 2,108 | 2,108 | 100 | 2,108 |
| 2024-07-18 | 2,115 | 2,115 | 2,115 | 2,115 | 200 | 2,115 |
| 2024-07-17 | 2,115 | 2,115 | 2,115 | 2,115 | 100 | 2,115 |
| 2024-07-16 | 2,120 | 2,120 | 2,092 | 2,092 | 1,000 | 2,092 |
| 2024-07-12 | - | - | - | 2,117 | - | 2,117 |
| 2024-07-11 | 2,100 | 2,117 | 2,100 | 2,117 | 200 | 2,117 |
| 2024-07-10 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 2,100 |
| 2024-07-09 | - | - | - | 2,100 | - | 2,100 |
| 2024-07-08 | 2,095 | 2,100 | 2,095 | 2,100 | 300 | 2,100 |
| 2024-07-05 | 2,100 | 2,100 | 2,095 | 2,095 | 600 | 2,095 |
| 2024-07-04 | 2,133 | 2,134 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2024-07-03 | 2,130 | 2,134 | 2,130 | 2,134 | 400 | 2,134 |
| 2024-07-02 | 2,132 | 2,132 | 2,130 | 2,130 | 400 | 2,130 |
| 2024-07-01 | - | - | - | 2,090 | - | 2,090 |
| 2024-06-28 | - | - | - | 2,090 | - | 2,090 |
| 2024-06-27 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-06-26 | - | - | - | 2,090 | - | 2,090 |
| 2024-06-25 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-06-24 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
| 2024-06-21 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-06-20 | - | - | - | 2,080 | - | 2,080 |
| 2024-06-19 | - | - | - | 2,080 | - | 2,080 |
| 2024-06-18 | 2,074 | 2,080 | 2,074 | 2,080 | 400 | 2,080 |
| 2024-06-17 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
| 2024-06-14 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
| 2024-06-13 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2024-06-12 | - | - | - | 2,080 | - | 2,080 |
| 2024-06-11 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2024-06-10 | 2,071 | 2,071 | 2,071 | 2,071 | 400 | 2,071 |
| 2024-06-07 | 2,099 | 2,099 | 2,099 | 2,099 | 100 | 2,099 |
| 2024-06-06 | - | - | - | 2,071 | - | 2,071 |
| 2024-06-05 | 2,071 | 2,071 | 2,071 | 2,071 | 100 | 2,071 |
| 2024-06-04 | 2,092 | 2,092 | 2,081 | 2,081 | 200 | 2,081 |
| 2024-06-03 | - | - | - | 2,065 | - | 2,065 |
| 2024-05-31 | - | - | - | 2,065 | - | 2,065 |
| 2024-05-30 | - | - | - | 2,065 | - | 2,065 |
| 2024-05-29 | 2,098 | 2,099 | 2,060 | 2,065 | 2,800 | 2,065 |
| 2024-05-28 | - | - | - | 2,057 | - | 2,057 |
| 2024-05-27 | 2,057 | 2,057 | 2,057 | 2,057 | 200 | 2,057 |
| 2024-05-24 | 2,058 | 2,058 | 2,058 | 2,058 | 100 | 2,058 |
| 2024-05-23 | - | - | - | 2,058 | - | 2,058 |
| 2024-05-22 | - | - | - | 2,058 | - | 2,058 |
| 2024-05-21 | 2,058 | 2,058 | 2,058 | 2,058 | 100 | 2,058 |
| 2024-05-20 | - | - | - | 2,070 | - | 2,070 |
| 2024-05-17 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
| 2024-05-16 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
| 2024-05-15 | - | - | - | 2,061 | - | 2,061 |
| 2024-05-14 | 2,061 | 2,061 | 2,061 | 2,061 | 200 | 2,061 |
| 2024-05-13 | 2,100 | 2,100 | 2,060 | 2,060 | 200 | 2,060 |
| 2024-05-10 | 2,099 | 2,099 | 2,099 | 2,099 | 200 | 2,099 |
| 2024-05-09 | 2,058 | 2,099 | 2,058 | 2,099 | 200 | 2,099 |
| 2024-05-08 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
| 2024-05-07 | 2,052 | 2,052 | 2,052 | 2,052 | 100 | 2,052 |
| 2024-05-02 | 2,099 | 2,099 | 2,049 | 2,049 | 200 | 2,049 |
| 2024-05-01 | - | - | - | 2,049 | - | 2,049 |
| 2024-04-30 | - | - | - | 2,049 | - | 2,049 |
| 2024-04-26 | 2,049 | 2,049 | 2,049 | 2,049 | 100 | 2,049 |
| 2024-04-25 | - | - | - | 2,099 | - | 2,099 |
| 2024-04-24 | - | - | - | 2,099 | - | 2,099 |
| 2024-04-23 | 2,044 | 2,099 | 2,044 | 2,099 | 500 | 2,099 |
| 2024-04-22 | - | - | - | 2,046 | - | 2,046 |
| 2024-04-19 | - | - | - | 2,046 | - | 2,046 |
| 2024-04-18 | 2,046 | 2,046 | 2,046 | 2,046 | 200 | 2,046 |
| 2024-04-17 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-04-16 | 2,095 | 2,095 | 2,068 | 2,068 | 200 | 2,068 |
| 2024-04-15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2024-04-12 | 2,107 | 2,119 | 2,104 | 2,119 | 900 | 2,119 |
| 2024-04-11 | 2,095 | 2,100 | 2,061 | 2,100 | 1,000 | 2,100 |
| 2024-04-10 | 2,040 | 2,045 | 2,040 | 2,045 | 300 | 2,045 |
| 2024-04-09 | - | - | - | 2,050 | - | 2,050 |
| 2024-04-08 | 2,101 | 2,101 | 2,039 | 2,050 | 800 | 2,050 |
| 2024-04-05 | 2,052 | 2,052 | 2,052 | 2,052 | 400 | 2,052 |
| 2024-04-04 | 2,062 | 2,062 | 2,062 | 2,062 | 300 | 2,062 |
| 2024-04-03 | 2,062 | 2,062 | 2,062 | 2,062 | 100 | 2,062 |
| 2024-04-02 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 2,069 |
| 2024-04-01 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2024-03-29 | 2,052 | 2,052 | 2,052 | 2,052 | 200 | 2,052 |
| 2024-03-28 | 2,101 | 2,137 | 2,044 | 2,052 | 1,200 | 2,052 |
| 2024-03-27 | 2,137 | 2,150 | 2,137 | 2,150 | 1,100 | 2,150 |
| 2024-03-26 | 2,142 | 2,142 | 2,137 | 2,137 | 400 | 2,137 |
| 2024-03-25 | 2,145 | 2,145 | 2,133 | 2,140 | 600 | 2,140 |
| 2024-03-22 | 2,143 | 2,143 | 2,143 | 2,143 | 100 | 2,143 |
| 2024-03-21 | 2,144 | 2,144 | 2,130 | 2,143 | 1,200 | 2,143 |
| 2024-03-19 | 2,131 | 2,144 | 2,131 | 2,140 | 400 | 2,140 |
| 2024-03-18 | 2,119 | 2,147 | 2,119 | 2,147 | 600 | 2,147 |
| 2024-03-15 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2024-03-14 | 2,132 | 2,149 | 2,132 | 2,147 | 600 | 2,147 |
| 2024-03-13 | 2,138 | 2,138 | 2,138 | 2,138 | 100 | 2,138 |
| 2024-03-12 | 2,101 | 2,101 | 2,101 | 2,101 | 300 | 2,101 |
| 2024-03-11 | 2,130 | 2,130 | 2,129 | 2,129 | 300 | 2,129 |
| 2024-03-08 | 2,110 | 2,144 | 2,110 | 2,144 | 400 | 2,144 |
| 2024-03-07 | 2,118 | 2,118 | 2,118 | 2,118 | 100 | 2,118 |
| 2024-03-06 | 2,112 | 2,112 | 2,112 | 2,112 | 100 | 2,112 |
| 2024-03-05 | 2,115 | 2,115 | 2,115 | 2,115 | 200 | 2,115 |
| 2024-03-04 | 2,134 | 2,134 | 2,124 | 2,124 | 500 | 2,124 |
| 2024-03-01 | - | - | - | 2,129 | - | 2,129 |
| 2024-02-29 | 2,104 | 2,129 | 2,104 | 2,129 | 500 | 2,129 |
| 2024-02-28 | - | - | - | 2,151 | - | 2,151 |
| 2024-02-27 | 2,150 | 2,151 | 2,150 | 2,151 | 600 | 2,151 |
| 2024-02-26 | 2,138 | 2,138 | 2,138 | 2,138 | 100 | 2,138 |
| 2024-02-22 | - | - | - | 2,138 | - | 2,138 |
| 2024-02-21 | 2,088 | 2,138 | 2,088 | 2,138 | 200 | 2,138 |
| 2024-02-20 | 2,135 | 2,135 | 2,085 | 2,086 | 400 | 2,086 |
| 2024-02-19 | 2,104 | 2,104 | 2,104 | 2,104 | 100 | 2,104 |
| 2024-02-16 | 2,095 | 2,095 | 2,080 | 2,080 | 1,200 | 2,080 |
| 2024-02-15 | 2,105 | 2,138 | 2,105 | 2,129 | 300 | 2,129 |
| 2024-02-14 | 2,103 | 2,103 | 2,103 | 2,103 | 100 | 2,103 |
| 2024-02-13 | 2,139 | 2,139 | 2,104 | 2,104 | 300 | 2,104 |
| 2024-02-09 | 2,102 | 2,102 | 2,102 | 2,102 | 500 | 2,102 |
| 2024-02-08 | 2,136 | 2,140 | 2,115 | 2,115 | 800 | 2,115 |
| 2024-02-07 | 2,112 | 2,112 | 2,112 | 2,112 | 100 | 2,112 |
| 2024-02-06 | 2,111 | 2,111 | 2,111 | 2,111 | 200 | 2,111 |
| 2024-02-05 | 2,134 | 2,139 | 2,129 | 2,129 | 400 | 2,129 |
| 2024-02-02 | 2,134 | 2,134 | 2,134 | 2,134 | 100 | 2,134 |
| 2024-02-01 | 2,128 | 2,130 | 2,128 | 2,130 | 300 | 2,130 |
| 2024-01-31 | 2,128 | 2,128 | 2,128 | 2,128 | 300 | 2,128 |
| 2024-01-30 | 2,128 | 2,128 | 2,128 | 2,128 | 100 | 2,128 |
| 2024-01-29 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | 2,105 |
| 2024-01-26 | 2,135 | 2,135 | 2,130 | 2,130 | 300 | 2,130 |
| 2024-01-25 | 2,105 | 2,105 | 2,105 | 2,105 | 500 | 2,105 |
| 2024-01-24 | 2,135 | 2,135 | 2,135 | 2,135 | 100 | 2,135 |
| 2024-01-23 | - | - | - | 2,134 | - | 2,134 |
| 2024-01-22 | 2,132 | 2,134 | 2,132 | 2,134 | 300 | 2,134 |
| 2024-01-19 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2024-01-18 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
| 2024-01-17 | 2,120 | 2,130 | 2,110 | 2,130 | 400 | 2,130 |
| 2024-01-16 | 2,129 | 2,129 | 2,110 | 2,110 | 200 | 2,110 |
| 2024-01-15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2024-01-12 | 2,110 | 2,110 | 2,110 | 2,110 | 300 | 2,110 |
| 2024-01-11 | 2,100 | 2,120 | 2,100 | 2,110 | 700 | 2,110 |
| 2024-01-10 | 2,109 | 2,109 | 2,100 | 2,100 | 300 | 2,100 |
| 2024-01-09 | 2,109 | 2,109 | 2,100 | 2,109 | 800 | 2,109 |
| 2024-01-05 | 2,107 | 2,109 | 2,107 | 2,109 | 300 | 2,109 |
| 2024-01-04 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
