9635 武蔵野興業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1989-12-15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1989-12-14 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 20,100 |
| 1989-12-13 | 1,950 | 2,100 | 1,950 | 2,100 | 6,000 | 21,000 |
| 1989-12-11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1989-12-01 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1989-11-24 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1989-11-17 | 1,970 | 1,970 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1989-11-16 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 19,600 |
| 1989-11-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1989-11-10 | 2,000 | 2,000 | 1,960 | 1,960 | 4,000 | 19,600 |
| 1989-11-09 | 2,050 | 2,050 | 2,010 | 2,010 | 3,000 | 20,100 |
| 1989-11-07 | 2,050 | 2,050 | 2,000 | 2,000 | 9,000 | 20,000 |
| 1989-11-06 | 2,040 | 2,050 | 2,040 | 2,050 | 11,000 | 20,500 |
| 1989-11-02 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 19,200 |
| 1989-10-31 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 20,400 |
| 1989-10-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 20,500 |
| 1989-10-26 | 2,010 | 2,050 | 2,010 | 2,050 | 4,000 | 20,500 |
| 1989-10-25 | 2,000 | 2,010 | 2,000 | 2,000 | 10,000 | 20,000 |
| 1989-10-24 | 1,980 | 2,000 | 1,980 | 2,000 | 6,000 | 20,000 |
| 1989-10-06 | 2,040 | 2,040 | 2,030 | 2,030 | 5,000 | 20,300 |
| 1989-10-05 | 2,050 | 2,050 | 2,040 | 2,040 | 13,000 | 20,400 |
| 1989-10-04 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 19,000 |
| 1989-10-03 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 18,400 |
| 1989-09-27 | 1,690 | 1,690 | 1,650 | 1,650 | 6,000 | 16,500 |
| 1989-09-26 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 | 17,000 |
| 1989-09-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1989-09-22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1989-09-19 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1989-09-05 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1989-09-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-08-31 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1989-08-29 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 17,000 |
| 1989-08-18 | 1,640 | 1,700 | 1,640 | 1,700 | 2,000 | 17,000 |
| 1989-08-14 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 17,000 |
| 1989-08-01 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1989-07-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-06-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-06-19 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1989-06-15 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1989-06-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1989-06-12 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1989-06-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1989-06-05 | 1,690 | 1,700 | 1,650 | 1,650 | 9,000 | 16,500 |
| 1989-05-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1989-05-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1989-05-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1989-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1989-04-10 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 | 15,700 |
| 1989-04-06 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 14,700 |
| 1989-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1989-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 15,000 |
| 1989-04-03 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1989-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1989-03-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1989-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1989-03-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1989-03-13 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-03-09 | 1,680 | 1,680 | 1,650 | 1,680 | 8,000 | 16,800 |
| 1989-03-03 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1989-03-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1989-02-23 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1989-02-21 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1989-02-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1989-02-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-02-07 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1989-02-06 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1989-02-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1989-02-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1989-01-31 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1989-01-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1989-01-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1989-01-18 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1989-01-12 | 1,730 | 1,730 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1989-01-11 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1989-01-06 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 | 18,100 |
| 1989-01-05 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
