9635 武蔵野興業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1987-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-12-18 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1987-12-17 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1987-12-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1987-11-25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1987-11-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1987-11-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1987-11-18 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1987-11-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-11-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1987-11-13 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1987-11-10 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1987-11-09 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1987-11-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1987-11-04 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1987-11-02 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1987-10-31 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1987-10-30 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 14,600 |
| 1987-10-29 | 1,440 | 1,460 | 1,430 | 1,460 | 5,000 | 14,600 |
| 1987-10-28 | 1,450 | 1,460 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1987-10-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1987-10-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1987-10-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1987-10-16 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 | 16,000 |
| 1987-10-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1987-10-14 | 1,540 | 1,600 | 1,540 | 1,600 | 7,000 | 16,000 |
| 1987-10-13 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 15,400 |
| 1987-10-12 | 1,490 | 1,540 | 1,490 | 1,540 | 5,000 | 15,400 |
| 1987-10-09 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 14,900 |
| 1987-10-07 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 15,000 |
| 1987-10-05 | 1,450 | 1,530 | 1,450 | 1,530 | 12,000 | 15,300 |
| 1987-10-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1987-09-30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1987-09-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1987-09-28 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 | 14,900 |
| 1987-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1987-09-25 | 1,390 | 1,430 | 1,390 | 1,430 | 6,000 | 14,300 |
| 1987-09-24 | 1,300 | 1,340 | 1,300 | 1,340 | 7,000 | 13,400 |
| 1987-09-22 | 1,280 | 1,320 | 1,280 | 1,300 | 12,000 | 13,000 |
| 1987-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1987-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 13,000 |
| 1987-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1987-09-16 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1987-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1987-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1987-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1987-09-05 | 1,300 | 1,320 | 1,300 | 1,310 | 19,000 | 13,100 |
| 1987-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1987-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1987-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1987-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1987-08-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1987-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1987-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1987-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-07-28 | 1,300 | 1,300 | 1,280 | 1,300 | 3,000 | 13,000 |
| 1987-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-07-25 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1987-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1987-07-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-07-16 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1987-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1987-07-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1987-07-10 | 1,320 | 1,350 | 1,320 | 1,320 | 6,000 | 13,200 |
| 1987-07-09 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 13,100 |
| 1987-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1987-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1987-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1987-06-22 | 1,360 | 1,420 | 1,360 | 1,400 | 15,000 | 14,000 |
| 1987-06-17 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1987-06-16 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1987-06-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1987-06-12 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1987-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1987-06-10 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1987-06-09 | 1,330 | 1,400 | 1,330 | 1,400 | 6,000 | 14,000 |
| 1987-06-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1987-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1987-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1987-06-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1987-05-26 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1987-05-25 | 1,310 | 1,310 | 1,290 | 1,310 | 6,000 | 13,100 |
| 1987-05-23 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 13,100 |
| 1987-05-22 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 13,000 |
| 1987-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1987-05-20 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1987-05-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1987-05-13 | 1,390 | 1,390 | 1,380 | 1,390 | 3,000 | 13,900 |
| 1987-05-12 | 1,390 | 1,410 | 1,390 | 1,390 | 6,000 | 13,900 |
| 1987-05-11 | 1,290 | 1,370 | 1,290 | 1,370 | 8,000 | 13,700 |
| 1987-05-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1987-05-07 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 12,700 |
| 1987-05-06 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1987-05-01 | 1,190 | 1,270 | 1,190 | 1,270 | 6,000 | 12,700 |
| 1987-04-30 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1987-04-28 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 12,000 |
| 1987-04-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1987-04-25 | 1,130 | 1,170 | 1,130 | 1,170 | 4,000 | 11,700 |
| 1987-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1987-04-23 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1987-04-22 | 1,150 | 1,160 | 1,130 | 1,160 | 4,000 | 11,600 |
| 1987-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1987-04-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1987-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1987-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1987-04-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1987-04-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1987-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1987-04-07 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1987-04-06 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 11,900 |
| 1987-04-03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1987-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1987-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1987-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1987-03-26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1987-03-25 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 11,400 |
| 1987-03-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1987-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1987-03-16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1987-03-12 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1987-03-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1987-03-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1987-03-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1987-03-07 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1987-03-05 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 11,800 |
| 1987-03-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1987-03-03 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1987-03-02 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 | 11,700 |
| 1987-02-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1987-02-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1987-02-25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1987-02-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1987-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1987-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1987-02-18 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1987-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1987-02-16 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1987-02-13 | 1,170 | 1,230 | 1,170 | 1,230 | 5,000 | 12,300 |
| 1987-02-12 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1987-02-09 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1987-02-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1987-02-06 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 12,000 |
| 1987-02-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1987-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1987-02-02 | 1,090 | 1,100 | 1,090 | 1,100 | 24,000 | 11,000 |
| 1987-01-31 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1987-01-30 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1987-01-29 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 10,900 |
| 1987-01-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1987-01-27 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 11,000 |
| 1987-01-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1987-01-23 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1987-01-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1987-01-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1987-01-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1987-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1987-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1987-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1987-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
