9635 武蔵野興業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1985-12-26 | 748 | 750 | 748 | 750 | 3,000 | 7,500 |
| 1985-12-24 | 719 | 720 | 719 | 720 | 2,000 | 7,200 |
| 1985-12-18 | 720 | 720 | 702 | 702 | 20,000 | 7,020 |
| 1985-12-16 | 701 | 701 | 700 | 700 | 2,000 | 7,000 |
| 1985-12-04 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1985-12-02 | 719 | 719 | 719 | 719 | 5,000 | 7,190 |
| 1985-11-27 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1985-11-20 | 751 | 770 | 751 | 770 | 4,000 | 7,700 |
| 1985-11-19 | 741 | 750 | 741 | 750 | 3,000 | 7,500 |
| 1985-11-18 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1985-11-15 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1985-11-14 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1985-11-13 | 725 | 731 | 725 | 731 | 2,000 | 7,310 |
| 1985-11-12 | 721 | 742 | 721 | 731 | 7,000 | 7,310 |
| 1985-11-08 | 699 | 701 | 699 | 701 | 3,000 | 7,010 |
| 1985-11-07 | 690 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1985-11-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1985-10-28 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1985-10-24 | 775 | 775 | 775 | 775 | 7,000 | 7,750 |
| 1985-10-23 | 769 | 771 | 761 | 771 | 6,000 | 7,710 |
| 1985-10-22 | 720 | 740 | 720 | 740 | 7,000 | 7,400 |
| 1985-10-21 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1985-10-18 | 676 | 699 | 676 | 699 | 2,000 | 6,990 |
| 1985-10-15 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 1985-10-14 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1985-10-07 | 660 | 660 | 640 | 640 | 5,000 | 6,400 |
| 1985-10-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1985-09-30 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1985-09-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1985-09-27 | 640 | 640 | 631 | 631 | 7,000 | 6,310 |
| 1985-09-21 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1985-09-20 | 648 | 649 | 640 | 640 | 7,000 | 6,400 |
| 1985-09-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1985-09-12 | 655 | 655 | 651 | 651 | 7,000 | 6,510 |
| 1985-09-11 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1985-09-10 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1985-09-07 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1985-09-06 | 650 | 651 | 650 | 651 | 2,000 | 6,510 |
| 1985-09-03 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1985-08-30 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1985-08-29 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1985-08-28 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1985-08-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1985-08-23 | 640 | 650 | 640 | 650 | 2,000 | 6,500 |
| 1985-08-20 | 649 | 650 | 649 | 650 | 4,000 | 6,500 |
| 1985-08-19 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1985-08-16 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1985-08-12 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1985-08-06 | 666 | 686 | 666 | 686 | 3,000 | 6,860 |
| 1985-08-05 | 666 | 666 | 666 | 666 | 2,000 | 6,660 |
| 1985-08-03 | 677 | 677 | 675 | 675 | 2,000 | 6,750 |
| 1985-08-01 | 687 | 687 | 687 | 687 | 2,000 | 6,870 |
| 1985-07-25 | 736 | 757 | 736 | 757 | 6,000 | 7,570 |
| 1985-07-23 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1985-07-20 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1985-07-19 | 705 | 705 | 701 | 701 | 13,000 | 7,010 |
| 1985-07-18 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1985-07-17 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1985-07-15 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1985-07-12 | 706 | 706 | 705 | 705 | 3,000 | 7,050 |
| 1985-07-10 | 731 | 731 | 730 | 730 | 2,000 | 7,300 |
| 1985-07-09 | 740 | 750 | 731 | 740 | 5,000 | 7,400 |
| 1985-07-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1985-07-06 | 721 | 722 | 721 | 722 | 2,000 | 7,220 |
| 1985-07-05 | 722 | 722 | 722 | 722 | 3,000 | 7,220 |
| 1985-07-04 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1985-07-03 | 700 | 721 | 700 | 721 | 10,000 | 7,210 |
| 1985-07-02 | 690 | 708 | 690 | 708 | 8,000 | 7,080 |
| 1985-07-01 | 700 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1985-06-29 | 707 | 708 | 707 | 708 | 3,000 | 7,080 |
| 1985-06-28 | 708 | 708 | 708 | 708 | 7,000 | 7,080 |
| 1985-06-26 | 790 | 790 | 768 | 768 | 25,000 | 7,680 |
| 1985-06-25 | 719 | 780 | 719 | 780 | 57,000 | 7,800 |
| 1985-06-21 | 604 | 651 | 603 | 651 | 20,000 | 6,510 |
| 1985-06-20 | 590 | 602 | 590 | 602 | 11,000 | 6,020 |
| 1985-06-18 | 540 | 580 | 540 | 580 | 8,000 | 5,800 |
| 1985-06-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-06-10 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1985-06-07 | 543 | 545 | 543 | 545 | 2,000 | 5,450 |
| 1985-06-06 | 522 | 543 | 522 | 543 | 6,000 | 5,430 |
| 1985-06-05 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1985-05-28 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-05-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1985-05-25 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-05-24 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1985-05-23 | 530 | 530 | 520 | 521 | 35,000 | 5,210 |
| 1985-05-22 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1985-05-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-05-20 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1985-05-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1985-05-17 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1985-05-10 | 500 | 500 | 496 | 496 | 3,000 | 4,960 |
| 1985-05-09 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1985-05-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1985-05-07 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1985-04-23 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1985-04-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-04-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-04-10 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1985-04-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-04-05 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 1985-04-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1985-03-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1985-03-27 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1985-03-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-03-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-03-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-03-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1985-03-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1985-03-14 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1985-03-13 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1985-03-11 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1985-03-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1985-03-05 | 502 | 502 | 500 | 500 | 3,000 | 5,000 |
| 1985-03-04 | 500 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1985-03-01 | 519 | 519 | 500 | 500 | 2,000 | 5,000 |
| 1985-02-26 | 530 | 550 | 525 | 525 | 42,000 | 5,250 |
| 1985-02-22 | 450 | 450 | 450 | 450 | 17,000 | 4,500 |
| 1985-02-21 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1985-02-20 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1985-02-14 | 445 | 445 | 444 | 444 | 3,000 | 4,440 |
| 1985-02-12 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1985-02-07 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1985-02-04 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1985-01-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-01-29 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1985-01-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-01-26 | 449 | 449 | 446 | 446 | 3,000 | 4,460 |
| 1985-01-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1985-01-23 | 450 | 450 | 446 | 446 | 3,000 | 4,460 |
| 1985-01-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1985-01-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1985-01-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1985-01-11 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1985-01-10 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1985-01-07 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1985-01-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
