9635 武蔵野興業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-12-25 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-12-18 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-12-17 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-12-16 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-12-05 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-12-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-11-05 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-10-25 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-10-21 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-10-09 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1996-10-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-09-27 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-09-26 | 787 | 800 | 787 | 800 | 7,000 | 8,000 |
| 1996-09-25 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-09-24 | 781 | 781 | 781 | 781 | 4,000 | 7,810 |
| 1996-09-18 | 750 | 750 | 740 | 740 | 15,000 | 7,400 |
| 1996-09-17 | 760 | 760 | 750 | 750 | 3,000 | 7,500 |
| 1996-09-13 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-09-11 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-09-10 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 1996-09-09 | 780 | 780 | 770 | 780 | 5,000 | 7,800 |
| 1996-09-04 | 755 | 770 | 755 | 770 | 2,000 | 7,700 |
| 1996-09-03 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-09-02 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-08-26 | 779 | 779 | 779 | 779 | 1,000 | 7,790 |
| 1996-08-22 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1996-08-14 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-13 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-08-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-08-01 | 775 | 775 | 775 | 775 | 5,000 | 7,750 |
| 1996-07-22 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-07-18 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-07-11 | 790 | 790 | 785 | 785 | 2,000 | 7,850 |
| 1996-07-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-07-04 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-07-03 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-07-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-07-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-06-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-06-27 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-06-17 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-06-13 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1996-06-11 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-06-06 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-06-04 | 789 | 790 | 789 | 790 | 2,000 | 7,900 |
| 1996-06-03 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-05-31 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-05-24 | 786 | 789 | 786 | 789 | 2,000 | 7,890 |
| 1996-05-23 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-05-16 | 785 | 785 | 780 | 780 | 8,000 | 7,800 |
| 1996-04-25 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1996-04-24 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1996-04-17 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1996-04-11 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-04-03 | 788 | 788 | 788 | 788 | 1,000 | 7,880 |
| 1996-03-25 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-03-22 | 775 | 790 | 775 | 790 | 3,000 | 7,900 |
| 1996-03-14 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-03-12 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1996-03-07 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-03-06 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1996-03-05 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-03-04 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1996-02-15 | 776 | 776 | 775 | 775 | 2,000 | 7,750 |
| 1996-02-13 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-02-05 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-02-02 | 784 | 784 | 774 | 774 | 2,000 | 7,740 |
| 1996-02-01 | 785 | 785 | 785 | 785 | 4,000 | 7,850 |
| 1996-01-16 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1996-01-12 | 770 | 785 | 770 | 785 | 3,000 | 7,850 |
| 1996-01-11 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1996-01-08 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-01-05 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
