9635 武蔵野興業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1986-12-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1986-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1986-12-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1986-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1986-12-04 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 11,600 |
| 1986-12-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1986-12-02 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1986-12-01 | 1,140 | 1,190 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1986-11-25 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1986-11-22 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 11,900 |
| 1986-11-21 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1986-11-20 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 12,100 |
| 1986-11-19 | 1,180 | 1,180 | 1,150 | 1,170 | 4,000 | 11,700 |
| 1986-11-17 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 11,800 |
| 1986-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1986-11-13 | 1,120 | 1,180 | 1,120 | 1,180 | 4,000 | 11,800 |
| 1986-11-11 | 1,090 | 1,140 | 1,090 | 1,140 | 3,000 | 11,400 |
| 1986-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1986-11-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1986-11-06 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 11,200 |
| 1986-11-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1986-11-01 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 11,200 |
| 1986-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 10,800 |
| 1986-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1986-10-28 | 1,020 | 1,100 | 1,020 | 1,100 | 11,000 | 11,000 |
| 1986-10-23 | 1,090 | 1,100 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1986-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1986-10-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1986-09-30 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1986-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-09-27 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1986-09-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1986-09-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1986-09-22 | 1,220 | 1,260 | 1,220 | 1,260 | 3,000 | 12,600 |
| 1986-09-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1986-09-05 | 1,250 | 1,300 | 1,240 | 1,300 | 7,000 | 13,000 |
| 1986-09-04 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 | 12,300 |
| 1986-09-03 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 12,100 |
| 1986-09-01 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 12,000 |
| 1986-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1986-08-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1986-08-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1986-08-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1986-08-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1986-08-18 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1986-08-15 | 1,280 | 1,280 | 1,270 | 1,280 | 3,000 | 12,800 |
| 1986-08-14 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1986-08-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1986-08-06 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 13,000 |
| 1986-08-05 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 12,900 |
| 1986-08-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1986-08-01 | 1,340 | 1,340 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1986-07-31 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1986-07-30 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1986-07-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1986-07-28 | 1,510 | 1,520 | 1,490 | 1,500 | 11,000 | 15,000 |
| 1986-07-26 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 14,900 |
| 1986-07-25 | 1,350 | 1,420 | 1,350 | 1,420 | 7,000 | 14,200 |
| 1986-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1986-07-23 | 1,300 | 1,320 | 1,300 | 1,300 | 18,000 | 13,000 |
| 1986-07-22 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1986-07-21 | 1,370 | 1,370 | 1,350 | 1,350 | 16,000 | 13,500 |
| 1986-07-18 | 1,250 | 1,310 | 1,250 | 1,310 | 8,000 | 13,100 |
| 1986-07-17 | 1,160 | 1,200 | 1,150 | 1,200 | 20,000 | 12,000 |
| 1986-07-16 | 1,150 | 1,160 | 1,140 | 1,160 | 11,000 | 11,600 |
| 1986-07-15 | 1,170 | 1,170 | 1,150 | 1,170 | 10,000 | 11,700 |
| 1986-07-14 | 1,130 | 1,180 | 1,130 | 1,180 | 12,000 | 11,800 |
| 1986-07-11 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 | 11,200 |
| 1986-07-04 | 986 | 986 | 960 | 960 | 6,000 | 9,600 |
| 1986-07-03 | 1,000 | 1,000 | 980 | 980 | 4,000 | 9,800 |
| 1986-07-02 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 10,100 |
| 1986-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1986-06-26 | 990 | 1,000 | 990 | 1,000 | 5,000 | 10,000 |
| 1986-06-25 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1986-06-24 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1986-06-23 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1986-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1986-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1986-06-16 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1986-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1986-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1986-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-06-09 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1986-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1986-06-06 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1986-06-05 | 1,000 | 1,040 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1986-06-04 | 1,040 | 1,040 | 990 | 990 | 5,000 | 9,900 |
| 1986-05-29 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1986-05-28 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1986-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1986-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1986-05-24 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1986-05-23 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 10,600 |
| 1986-05-22 | 1,050 | 1,070 | 1,050 | 1,070 | 10,000 | 10,700 |
| 1986-05-21 | 1,010 | 1,050 | 1,000 | 1,050 | 8,000 | 10,500 |
| 1986-05-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1986-05-17 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 10,500 |
| 1986-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1986-05-14 | 991 | 1,000 | 991 | 1,000 | 4,000 | 10,000 |
| 1986-05-13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1986-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1986-05-09 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 10,500 |
| 1986-05-08 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 1986-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-05-06 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1986-05-02 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1986-05-01 | 980 | 990 | 980 | 990 | 6,000 | 9,900 |
| 1986-04-30 | 989 | 990 | 989 | 990 | 2,000 | 9,900 |
| 1986-04-28 | 994 | 994 | 993 | 993 | 2,000 | 9,930 |
| 1986-04-25 | 990 | 995 | 990 | 995 | 2,000 | 9,950 |
| 1986-04-24 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1986-04-23 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1986-04-22 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1986-04-21 | 1,000 | 1,000 | 999 | 999 | 7,000 | 9,990 |
| 1986-04-19 | 999 | 999 | 999 | 999 | 3,000 | 9,990 |
| 1986-04-18 | 999 | 999 | 999 | 999 | 3,000 | 9,990 |
| 1986-04-15 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1986-04-14 | 930 | 944 | 930 | 944 | 6,000 | 9,440 |
| 1986-04-11 | 930 | 932 | 930 | 930 | 6,000 | 9,300 |
| 1986-04-10 | 950 | 950 | 930 | 930 | 6,000 | 9,300 |
| 1986-04-09 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1986-04-08 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1986-04-07 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1986-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1986-03-31 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1986-03-29 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 10,200 |
| 1986-03-27 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1986-03-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1986-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1986-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 32,000 | 10,500 |
| 1986-03-22 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 10,500 |
| 1986-03-20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1986-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-03-18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1986-03-17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 10,200 |
| 1986-03-15 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1986-03-14 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1986-03-13 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1986-03-11 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1986-03-10 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 10,100 |
| 1986-03-07 | 1,030 | 1,070 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1986-03-06 | 1,010 | 1,060 | 1,010 | 1,030 | 10,000 | 10,300 |
| 1986-03-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1986-03-03 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1986-03-01 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1986-02-28 | 1,100 | 1,110 | 1,080 | 1,100 | 10,000 | 11,000 |
| 1986-02-26 | 962 | 1,060 | 962 | 1,060 | 19,000 | 10,600 |
| 1986-02-25 | 950 | 955 | 950 | 955 | 4,000 | 9,550 |
| 1986-02-24 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1986-02-22 | 949 | 949 | 949 | 949 | 2,000 | 9,490 |
| 1986-02-21 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1986-02-15 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1986-02-14 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1986-02-13 | 949 | 950 | 949 | 950 | 10,000 | 9,500 |
| 1986-02-12 | 940 | 950 | 940 | 950 | 3,000 | 9,500 |
| 1986-02-10 | 930 | 930 | 929 | 930 | 12,000 | 9,300 |
| 1986-02-07 | 920 | 928 | 920 | 928 | 3,000 | 9,280 |
| 1986-02-06 | 917 | 917 | 917 | 917 | 2,000 | 9,170 |
| 1986-02-05 | 927 | 927 | 927 | 927 | 2,000 | 9,270 |
| 1986-02-04 | 926 | 927 | 926 | 927 | 3,000 | 9,270 |
| 1986-02-03 | 910 | 930 | 910 | 930 | 9,000 | 9,300 |
| 1986-02-01 | 890 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1986-01-31 | 902 | 904 | 899 | 900 | 7,000 | 9,000 |
| 1986-01-30 | 874 | 902 | 874 | 902 | 14,000 | 9,020 |
| 1986-01-29 | 884 | 884 | 884 | 884 | 1,000 | 8,840 |
| 1986-01-28 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1986-01-25 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1986-01-24 | 901 | 905 | 881 | 905 | 24,000 | 9,050 |
| 1986-01-23 | 880 | 902 | 880 | 901 | 12,000 | 9,010 |
| 1986-01-22 | 855 | 880 | 851 | 880 | 16,000 | 8,800 |
| 1986-01-21 | 865 | 865 | 865 | 865 | 5,000 | 8,650 |
| 1986-01-17 | 790 | 801 | 790 | 801 | 12,000 | 8,010 |
| 1986-01-16 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1986-01-14 | 771 | 790 | 770 | 790 | 8,000 | 7,900 |
| 1986-01-13 | 769 | 770 | 769 | 770 | 11,000 | 7,700 |
| 1986-01-07 | 750 | 770 | 750 | 770 | 3,000 | 7,700 |
| 1986-01-06 | 749 | 760 | 749 | 760 | 3,000 | 7,600 |
| 1986-01-04 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
