9635 武蔵野興業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1993-12-27 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1993-12-21 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-12-17 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-12-10 | 799 | 799 | 780 | 780 | 4,000 | 7,800 |
| 1993-12-03 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1993-12-02 | 791 | 792 | 791 | 792 | 4,000 | 7,920 |
| 1993-11-11 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1993-11-10 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-10-29 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-10-28 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-10-22 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1993-10-06 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1993-09-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-09-10 | 924 | 924 | 924 | 924 | 1,000 | 9,240 |
| 1993-09-02 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1993-08-27 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1993-08-25 | 921 | 921 | 921 | 921 | 2,000 | 9,210 |
| 1993-08-24 | 940 | 940 | 921 | 921 | 5,000 | 9,210 |
| 1993-08-20 | 865 | 881 | 865 | 881 | 5,000 | 8,810 |
| 1993-08-18 | 866 | 866 | 866 | 866 | 1,000 | 8,660 |
| 1993-08-16 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-08-11 | 865 | 865 | 860 | 860 | 8,000 | 8,600 |
| 1993-08-10 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-08-04 | 866 | 866 | 865 | 865 | 4,000 | 8,650 |
| 1993-08-03 | 865 | 865 | 865 | 865 | 3,000 | 8,650 |
| 1993-07-30 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1993-07-26 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1993-07-21 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1993-07-19 | 919 | 919 | 919 | 919 | 2,000 | 9,190 |
| 1993-07-15 | 940 | 940 | 939 | 939 | 4,000 | 9,390 |
| 1993-07-12 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1993-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-05 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-06-24 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 10,400 |
| 1993-06-23 | 989 | 1,000 | 989 | 1,000 | 4,000 | 10,000 |
| 1993-06-22 | 999 | 999 | 999 | 999 | 3,000 | 9,990 |
| 1993-06-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1993-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1993-06-08 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 10,800 |
| 1993-06-07 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 10,300 |
| 1993-06-04 | 961 | 980 | 961 | 980 | 4,000 | 9,800 |
| 1993-06-03 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1993-06-01 | 943 | 955 | 943 | 951 | 5,000 | 9,510 |
| 1993-05-25 | 893 | 893 | 893 | 893 | 1,000 | 8,930 |
| 1993-05-24 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1993-05-13 | 910 | 920 | 910 | 920 | 2,000 | 9,200 |
| 1993-05-11 | 891 | 900 | 891 | 900 | 3,000 | 9,000 |
| 1993-05-10 | 867 | 867 | 866 | 867 | 5,000 | 8,670 |
| 1993-05-07 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1993-05-06 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-04-30 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1993-04-22 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-04-19 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1993-04-16 | 851 | 851 | 851 | 851 | 3,000 | 8,510 |
| 1993-04-15 | 820 | 830 | 811 | 830 | 4,000 | 8,300 |
| 1993-04-14 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-04-12 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1993-04-09 | 762 | 770 | 762 | 770 | 4,000 | 7,700 |
| 1993-04-08 | 800 | 800 | 760 | 760 | 16,000 | 7,600 |
| 1993-04-02 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1993-03-26 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 1993-03-19 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1993-03-16 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
| 1993-03-15 | 771 | 771 | 760 | 760 | 5,000 | 7,600 |
| 1993-03-12 | 771 | 771 | 770 | 770 | 2,000 | 7,700 |
| 1993-03-11 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-03-10 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-03-05 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-03-03 | 780 | 780 | 770 | 770 | 2,000 | 7,700 |
| 1993-02-26 | 785 | 785 | 780 | 780 | 2,000 | 7,800 |
| 1993-02-25 | 781 | 785 | 781 | 785 | 5,000 | 7,850 |
| 1993-02-23 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1993-02-22 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1993-02-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-02-16 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-02-09 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-01-19 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-01-18 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-01-12 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1993-01-07 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
