9635 武蔵野興業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1984-12-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1984-12-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1984-12-22 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1984-12-21 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1984-12-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1984-12-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1984-12-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1984-12-13 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1984-12-12 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1984-12-11 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1984-12-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1984-12-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1984-12-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1984-11-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1984-11-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1984-11-28 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1984-11-27 | 476 | 476 | 475 | 475 | 4,000 | 4,750 |
| 1984-11-24 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 1984-11-22 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-11-21 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-11-20 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 1984-11-15 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-11-12 | 477 | 477 | 474 | 477 | 11,000 | 4,770 |
| 1984-11-08 | 477 | 477 | 476 | 476 | 4,000 | 4,760 |
| 1984-11-07 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 1984-11-06 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1984-11-02 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-11-01 | 477 | 477 | 477 | 477 | 4,000 | 4,770 |
| 1984-10-27 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-10-26 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-10-25 | 477 | 484 | 477 | 484 | 2,000 | 4,840 |
| 1984-10-24 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1984-10-20 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1984-10-09 | 480 | 484 | 480 | 484 | 6,000 | 4,840 |
| 1984-10-08 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1984-10-04 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1984-10-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1984-10-02 | 478 | 480 | 478 | 480 | 6,000 | 4,800 |
| 1984-10-01 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1984-09-28 | 461 | 475 | 461 | 475 | 8,000 | 4,750 |
| 1984-09-26 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1984-09-25 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1984-09-19 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 1984-09-18 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 1984-09-13 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1984-09-12 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1984-08-30 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1984-08-27 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1984-08-25 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1984-08-24 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1984-08-23 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1984-08-22 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1984-08-21 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1984-08-20 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1984-08-16 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1984-08-15 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1984-08-10 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1984-07-16 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1984-07-11 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1984-07-06 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1984-07-04 | 417 | 417 | 415 | 415 | 3,000 | 4,150 |
| 1984-07-03 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1984-06-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1984-06-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1984-06-28 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1984-06-27 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1984-06-25 | 419 | 419 | 415 | 415 | 2,000 | 4,150 |
| 1984-06-23 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1984-06-21 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 1984-06-19 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1984-06-18 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1984-06-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1984-06-14 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1984-06-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1984-06-12 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1984-06-11 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 1984-06-01 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1984-05-31 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1984-05-26 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1984-05-25 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1984-05-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1984-05-22 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1984-05-21 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1984-05-18 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1984-05-17 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1984-05-15 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1984-05-14 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1984-05-11 | 439 | 439 | 430 | 430 | 20,000 | 4,300 |
| 1984-05-08 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1984-04-28 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1984-04-27 | 438 | 438 | 433 | 433 | 3,000 | 4,330 |
| 1984-04-26 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 1984-04-25 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1984-04-24 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1984-04-21 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1984-04-19 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1984-04-18 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1984-04-17 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1984-04-13 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1984-04-12 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1984-04-11 | 435 | 435 | 432 | 435 | 4,000 | 4,350 |
| 1984-04-10 | 435 | 435 | 430 | 435 | 6,000 | 4,350 |
| 1984-04-06 | 437 | 437 | 435 | 435 | 6,000 | 4,350 |
| 1984-04-05 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1984-04-04 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1984-04-03 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1984-04-02 | 450 | 460 | 450 | 460 | 9,000 | 4,600 |
| 1984-03-29 | 440 | 450 | 440 | 450 | 5,000 | 4,500 |
| 1984-03-28 | 435 | 450 | 435 | 450 | 5,000 | 4,500 |
| 1984-03-27 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1984-03-24 | 439 | 440 | 439 | 440 | 3,000 | 4,400 |
| 1984-03-22 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1984-03-21 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 1984-03-17 | 496 | 496 | 496 | 496 | 6,000 | 4,960 |
| 1984-03-16 | 497 | 497 | 497 | 497 | 5,000 | 4,970 |
| 1984-03-15 | 503 | 503 | 496 | 497 | 13,000 | 4,970 |
| 1984-03-14 | 500 | 509 | 500 | 509 | 21,000 | 5,090 |
| 1984-03-13 | 460 | 478 | 460 | 478 | 18,000 | 4,780 |
| 1984-03-12 | 439 | 450 | 439 | 450 | 8,000 | 4,500 |
| 1984-03-09 | 411 | 434 | 410 | 434 | 10,000 | 4,340 |
| 1984-03-08 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 1984-03-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1984-03-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1984-03-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1984-03-03 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1984-03-02 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1984-03-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1984-02-29 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
| 1984-02-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1984-02-23 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1984-02-20 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-02-17 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1984-02-16 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1984-02-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-02-09 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1984-02-08 | 365 | 365 | 362 | 362 | 3,000 | 3,620 |
| 1984-02-01 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 1984-01-30 | 364 | 364 | 364 | 364 | 5,000 | 3,640 |
| 1984-01-28 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1984-01-26 | 365 | 365 | 363 | 363 | 2,000 | 3,630 |
| 1984-01-24 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1984-01-17 | 369 | 369 | 363 | 364 | 4,000 | 3,640 |
| 1984-01-13 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1984-01-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-01-09 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1984-01-07 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-01-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
