9635 武蔵野興業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 766 | 766 | 750 | 750 | 6,000 | 7,500 |
| 1995-12-25 | 785 | 785 | 775 | 775 | 2,000 | 7,750 |
| 1995-12-22 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1995-12-21 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1995-12-19 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1995-12-11 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1995-12-06 | 759 | 760 | 759 | 760 | 2,000 | 7,600 |
| 1995-12-05 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-12-04 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-11-29 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1995-11-20 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-11-17 | 752 | 760 | 752 | 760 | 2,000 | 7,600 |
| 1995-11-02 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1995-11-01 | 750 | 762 | 750 | 762 | 2,000 | 7,620 |
| 1995-10-03 | 762 | 762 | 762 | 762 | 2,000 | 7,620 |
| 1995-09-21 | 793 | 793 | 784 | 784 | 4,000 | 7,840 |
| 1995-09-08 | 750 | 753 | 750 | 753 | 2,000 | 7,530 |
| 1995-09-04 | 793 | 793 | 793 | 793 | 4,000 | 7,930 |
| 1995-08-29 | 733 | 733 | 733 | 733 | 1,000 | 7,330 |
| 1995-08-18 | 732 | 732 | 732 | 732 | 2,000 | 7,320 |
| 1995-08-11 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1995-08-07 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1995-07-31 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1995-07-20 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-07-18 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1995-07-06 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-07-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-06-19 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1995-06-13 | 741 | 741 | 741 | 741 | 3,000 | 7,410 |
| 1995-06-12 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-06-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-06-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1995-05-09 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-05-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1995-04-26 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-04-17 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-04-06 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-04-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-03-24 | 790 | 790 | 770 | 770 | 253,000 | 7,700 |
| 1995-03-23 | 790 | 790 | 790 | 790 | 250,000 | 7,900 |
| 1995-03-17 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-03-16 | 805 | 805 | 800 | 800 | 3,000 | 8,000 |
| 1995-03-15 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-03-09 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1995-03-03 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1995-03-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-02-27 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-02-23 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1995-02-22 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-02-17 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1995-02-15 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1995-02-07 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1995-02-06 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1995-02-03 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1995-02-02 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1995-02-01 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1995-01-31 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1995-01-30 | 819 | 819 | 819 | 819 | 6,000 | 8,190 |
| 1995-01-25 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1995-01-20 | 889 | 899 | 889 | 899 | 3,000 | 8,990 |
| 1995-01-18 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1995-01-10 | 898 | 899 | 898 | 899 | 2,000 | 8,990 |
| 1995-01-05 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
