9635 武蔵野興業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-12-22 | 580 | 600 | 580 | 600 | 2,000 | 6,000 |
| 1999-12-20 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1999-12-16 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-12-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-12-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-12-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-11-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-11-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-11-25 | 600 | 600 | 580 | 580 | 4,000 | 5,800 |
| 1999-11-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-11-22 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1999-11-16 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-11-15 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1999-11-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-11-02 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1999-10-20 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-10-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-10-12 | 550 | 550 | 530 | 530 | 4,000 | 5,300 |
| 1999-10-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-10-04 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-09-24 | 599 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1999-09-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-09-21 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1999-09-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-09-14 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1999-09-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-09-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1999-09-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-08-31 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-30 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1999-08-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-25 | 620 | 620 | 600 | 600 | 5,000 | 6,000 |
| 1999-08-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1999-07-29 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1999-07-23 | 550 | 551 | 550 | 551 | 2,000 | 5,510 |
| 1999-07-21 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 1999-07-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-07-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-07-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1999-07-02 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1999-07-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-06-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-06-25 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1999-06-22 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1999-06-18 | 520 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1999-06-16 | 510 | 520 | 500 | 500 | 3,000 | 5,000 |
| 1999-06-14 | 550 | 550 | 481 | 481 | 2,000 | 4,810 |
| 1999-06-04 | 552 | 555 | 552 | 555 | 2,000 | 5,550 |
| 1999-06-03 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1999-06-02 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1999-05-26 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1999-05-19 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1999-05-14 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1999-05-13 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-05-07 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1999-04-20 | 530 | 543 | 530 | 543 | 2,000 | 5,430 |
| 1999-04-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-04-06 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1999-04-02 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-03-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1999-03-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-03-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-03-03 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1999-03-02 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1999-03-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-02-26 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-02-25 | 572 | 572 | 571 | 571 | 2,000 | 5,710 |
| 1999-02-19 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1999-02-10 | 559 | 559 | 551 | 551 | 2,000 | 5,510 |
| 1999-02-09 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1999-02-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-02-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-02-02 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1999-01-28 | 569 | 569 | 560 | 560 | 2,000 | 5,600 |
| 1999-01-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-01-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-01-07 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1999-01-05 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
