9635 武蔵野興業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2000-12-25 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2000-12-22 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2000-12-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-12-20 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2000-12-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-12-11 | 480 | 480 | 470 | 470 | 2,000 | 4,700 |
| 2000-12-04 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2000-12-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-11-15 | 460 | 500 | 460 | 500 | 5,000 | 5,000 |
| 2000-11-02 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-10-31 | 462 | 462 | 460 | 460 | 5,000 | 4,600 |
| 2000-10-30 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2000-10-04 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-10-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-09-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-09-25 | 500 | 500 | 491 | 491 | 5,000 | 4,910 |
| 2000-09-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-09-21 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 2000-09-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-09-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-09-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-08-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-08-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-08-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-08-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-08-02 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2000-07-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2000-07-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-07-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-03 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-06-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-06-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-06-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-06-26 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2000-06-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-06-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-06-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-06-19 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2000-06-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-06-15 | 502 | 502 | 500 | 500 | 8,000 | 5,000 |
| 2000-06-06 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2000-06-02 | 545 | 545 | 501 | 501 | 3,000 | 5,010 |
| 2000-05-25 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2000-05-09 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2000-05-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-05-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-04-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-04-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-04-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2000-04-10 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2000-04-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-04-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-04-04 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2000-04-03 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-03-31 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-03-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-03-27 | 570 | 580 | 570 | 570 | 12,000 | 5,700 |
| 2000-03-21 | 565 | 570 | 565 | 570 | 4,000 | 5,700 |
| 2000-03-15 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2000-03-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-03-08 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2000-03-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-03-06 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2000-03-03 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 2000-03-02 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 2000-03-01 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2000-02-28 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-02-24 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2000-02-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-02-21 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2000-02-18 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-02-14 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 2000-02-08 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-02-03 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2000-02-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-02-01 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 2000-01-25 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2000-01-21 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2000-01-13 | 590 | 590 | 555 | 555 | 2,000 | 5,550 |
| 2000-01-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-01-07 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2000-01-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
