9635 武蔵野興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,100 | 2,100 | 2,003 | 2,077 | 2,900 | 2,077 |
| 2025-04-03 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2025-04-02 | 2,123 | 2,123 | 2,101 | 2,110 | 400 | 2,110 |
| 2025-04-01 | - | - | - | 2,110 | - | 2,110 |
| 2025-03-31 | 2,110 | 2,110 | 2,110 | 2,110 | 400 | 2,110 |
| 2025-03-28 | 2,110 | 2,130 | 2,100 | 2,130 | 1,600 | 2,130 |
| 2025-03-27 | 2,139 | 2,139 | 2,138 | 2,138 | 700 | 2,138 |
| 2025-03-26 | 2,137 | 2,139 | 2,130 | 2,139 | 800 | 2,139 |
| 2025-03-25 | 2,149 | 2,149 | 2,149 | 2,149 | 1,600 | 2,149 |
| 2025-03-24 | 2,149 | 2,159 | 2,139 | 2,139 | 500 | 2,139 |
| 2025-03-21 | 2,130 | 2,139 | 2,130 | 2,139 | 400 | 2,139 |
| 2025-03-19 | 2,138 | 2,138 | 2,110 | 2,136 | 900 | 2,136 |
| 2025-03-18 | - | - | - | 2,139 | - | 2,139 |
| 2025-03-17 | 2,140 | 2,140 | 2,113 | 2,139 | 300 | 2,139 |
| 2025-03-14 | 2,139 | 2,139 | 2,139 | 2,139 | 100 | 2,139 |
| 2025-03-13 | - | - | - | 2,110 | - | 2,110 |
| 2025-03-12 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2025-03-11 | 2,161 | 2,161 | 2,111 | 2,111 | 1,700 | 2,111 |
| 2025-03-10 | 2,164 | 2,196 | 2,164 | 2,196 | 300 | 2,196 |
| 2025-03-07 | 2,155 | 2,198 | 2,155 | 2,198 | 500 | 2,198 |
| 2025-03-06 | 2,144 | 2,148 | 2,130 | 2,131 | 1,400 | 2,131 |
| 2025-03-05 | 2,134 | 2,135 | 2,130 | 2,130 | 300 | 2,130 |
| 2025-03-04 | 2,110 | 2,150 | 2,078 | 2,150 | 2,000 | 2,150 |
| 2025-03-03 | 2,097 | 2,110 | 2,054 | 2,110 | 2,400 | 2,110 |
| 2025-02-28 | 2,061 | 2,110 | 2,061 | 2,099 | 1,200 | 2,099 |
| 2025-02-27 | 2,111 | 2,111 | 2,111 | 2,111 | 100 | 2,111 |
| 2025-02-26 | 2,105 | 2,112 | 2,105 | 2,112 | 1,200 | 2,112 |
| 2025-02-25 | 2,106 | 2,106 | 2,062 | 2,104 | 600 | 2,104 |
| 2025-02-21 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2025-02-20 | 2,065 | 2,109 | 2,065 | 2,109 | 1,100 | 2,109 |
| 2025-02-19 | - | - | - | 2,109 | - | 2,109 |
| 2025-02-18 | 2,071 | 2,109 | 2,071 | 2,109 | 500 | 2,109 |
| 2025-02-17 | - | - | - | 2,071 | - | 2,071 |
| 2025-02-14 | 2,071 | 2,071 | 2,071 | 2,071 | 200 | 2,071 |
| 2025-02-13 | 2,072 | 2,100 | 2,056 | 2,070 | 2,200 | 2,070 |
| 2025-02-12 | 2,065 | 2,118 | 2,065 | 2,110 | 2,100 | 2,110 |
| 2025-02-10 | 2,065 | 2,100 | 2,065 | 2,100 | 300 | 2,100 |
| 2025-02-07 | 2,043 | 2,065 | 2,043 | 2,065 | 400 | 2,065 |
| 2025-02-06 | 2,098 | 2,112 | 2,062 | 2,062 | 400 | 2,062 |
| 2025-02-05 | 2,039 | 2,053 | 2,039 | 2,053 | 900 | 2,053 |
| 2025-02-04 | 2,080 | 2,080 | 2,074 | 2,074 | 200 | 2,074 |
| 2025-02-03 | 2,081 | 2,081 | 2,080 | 2,080 | 700 | 2,080 |
| 2025-01-31 | 2,070 | 2,070 | 2,052 | 2,052 | 500 | 2,052 |
| 2025-01-30 | 2,062 | 2,062 | 2,032 | 2,032 | 200 | 2,032 |
| 2025-01-29 | - | - | - | 2,031 | - | 2,031 |
| 2025-01-28 | 2,067 | 2,067 | 2,031 | 2,031 | 300 | 2,031 |
| 2025-01-27 | 2,040 | 2,048 | 2,031 | 2,031 | 700 | 2,031 |
| 2025-01-24 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 2,046 |
| 2025-01-23 | 2,032 | 2,032 | 2,032 | 2,032 | 300 | 2,032 |
| 2025-01-22 | 2,044 | 2,044 | 2,031 | 2,031 | 200 | 2,031 |
| 2025-01-21 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 2,046 |
| 2025-01-20 | 2,031 | 2,046 | 2,031 | 2,046 | 300 | 2,046 |
| 2025-01-17 | 2,046 | 2,046 | 2,032 | 2,032 | 300 | 2,032 |
| 2025-01-16 | - | - | - | 2,046 | - | 2,046 |
| 2025-01-15 | - | - | - | 2,046 | - | 2,046 |
| 2025-01-14 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 2,046 |
| 2025-01-10 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 2,046 |
| 2025-01-09 | 2,032 | 2,046 | 2,032 | 2,046 | 200 | 2,046 |
| 2025-01-08 | 2,032 | 2,035 | 2,032 | 2,035 | 200 | 2,035 |
| 2025-01-07 | 2,044 | 2,044 | 2,044 | 2,044 | 100 | 2,044 |
| 2025-01-06 | 2,032 | 2,035 | 2,032 | 2,035 | 400 | 2,035 |
分割・併合履歴 ： [2017-09-27]1株→0.1株