9635 武蔵野興業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1990-12-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1990-12-06 | 1,140 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1990-12-05 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-11-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-11-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1990-11-07 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1990-11-06 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1990-11-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1990-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-10-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-10-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1990-10-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1990-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-09-21 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1990-09-20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1990-09-19 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1990-09-11 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1990-09-10 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1990-09-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-08-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-08-28 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1990-08-27 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1990-08-22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1990-08-06 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1990-08-03 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1990-08-01 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1990-07-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1990-07-25 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1990-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1990-07-06 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1990-07-04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1990-07-03 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1990-07-02 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1990-06-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1990-06-14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1990-06-13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1990-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1990-06-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1990-05-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1990-05-24 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 19,200 |
| 1990-05-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 19,200 |
| 1990-05-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1990-05-11 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 19,500 |
| 1990-05-01 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1990-04-24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1990-04-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1990-04-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1990-04-12 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 17,800 |
| 1990-04-11 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 17,800 |
| 1990-04-09 | 1,690 | 1,780 | 1,690 | 1,780 | 8,000 | 17,800 |
| 1990-04-06 | 1,730 | 1,730 | 1,690 | 1,700 | 4,000 | 17,000 |
| 1990-04-05 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 17,400 |
| 1990-04-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1990-03-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1990-03-28 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 18,600 |
| 1990-03-27 | 1,880 | 1,900 | 1,880 | 1,880 | 4,000 | 18,800 |
| 1990-03-23 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1990-03-22 | 2,080 | 2,080 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1990-03-16 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 23,200 |
| 1990-03-15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 24,400 |
| 1990-03-14 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 24,900 |
| 1990-03-13 | 2,650 | 2,650 | 2,610 | 2,610 | 20,000 | 26,100 |
| 1990-03-08 | 2,250 | 2,290 | 2,250 | 2,290 | 5,000 | 22,900 |
| 1990-03-07 | 2,250 | 2,250 | 2,210 | 2,250 | 4,000 | 22,500 |
| 1990-03-05 | 2,260 | 2,260 | 2,210 | 2,210 | 8,000 | 22,100 |
| 1990-03-02 | 2,260 | 2,260 | 2,250 | 2,250 | 2,000 | 22,500 |
| 1990-03-01 | 2,250 | 2,280 | 2,250 | 2,280 | 3,000 | 22,800 |
| 1990-02-28 | 2,260 | 2,330 | 2,260 | 2,260 | 5,000 | 22,600 |
| 1990-02-21 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 25,500 |
| 1990-02-16 | 2,420 | 2,510 | 2,420 | 2,470 | 13,000 | 24,700 |
| 1990-02-15 | 2,450 | 2,450 | 2,410 | 2,450 | 12,000 | 24,500 |
| 1990-02-14 | 2,740 | 2,740 | 2,550 | 2,550 | 29,000 | 25,500 |
| 1990-02-13 | 2,860 | 2,870 | 2,800 | 2,800 | 57,000 | 28,000 |
| 1990-02-09 | 2,400 | 2,550 | 2,400 | 2,550 | 20,000 | 25,500 |
| 1990-02-08 | 2,290 | 2,390 | 2,290 | 2,390 | 36,000 | 23,900 |
| 1990-02-07 | 2,150 | 2,180 | 2,110 | 2,170 | 15,000 | 21,700 |
| 1990-02-06 | 2,010 | 2,110 | 2,010 | 2,110 | 9,000 | 21,100 |
| 1990-02-05 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 20,100 |
| 1990-02-01 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 19,200 |
| 1990-01-31 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 19,000 |
| 1990-01-30 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 19,000 |
| 1990-01-26 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 18,900 |
| 1990-01-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1990-01-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1990-01-22 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1990-01-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1990-01-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
