9635 武蔵野興業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-12-26 | 266 | 266 | 260 | 260 | 3,000 | 2,600 |
| 2001-12-25 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 2001-12-21 | 280 | 280 | 269 | 269 | 2,000 | 2,690 |
| 2001-12-18 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2001-12-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-12-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-12-13 | 285 | 285 | 280 | 281 | 4,000 | 2,810 |
| 2001-12-10 | 289 | 289 | 285 | 285 | 2,000 | 2,850 |
| 2001-12-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-12-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-26 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-11-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-21 | 293 | 293 | 290 | 290 | 3,000 | 2,900 |
| 2001-11-20 | 290 | 293 | 290 | 293 | 4,000 | 2,930 |
| 2001-11-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-13 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2001-11-12 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2001-11-08 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-11-07 | 286 | 289 | 285 | 289 | 3,000 | 2,890 |
| 2001-11-06 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-11-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-11-02 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2001-11-01 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2001-10-31 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-10-30 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-10-29 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2001-10-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2001-10-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-10-24 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2001-10-18 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2001-10-15 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2001-10-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-10-10 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2001-10-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-10-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-10-02 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2001-09-28 | 276 | 279 | 276 | 279 | 2,000 | 2,790 |
| 2001-09-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-09-25 | 312 | 312 | 295 | 295 | 3,000 | 2,950 |
| 2001-09-21 | 319 | 319 | 312 | 312 | 10,000 | 3,120 |
| 2001-09-20 | 317 | 319 | 310 | 319 | 9,000 | 3,190 |
| 2001-09-19 | 312 | 312 | 310 | 312 | 5,000 | 3,120 |
| 2001-09-18 | 305 | 307 | 305 | 307 | 6,000 | 3,070 |
| 2001-09-17 | 305 | 308 | 305 | 307 | 5,000 | 3,070 |
| 2001-09-14 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2001-09-12 | 296 | 305 | 291 | 296 | 11,000 | 2,960 |
| 2001-09-11 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2001-09-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-09-07 | 316 | 316 | 310 | 310 | 2,000 | 3,100 |
| 2001-09-04 | 319 | 319 | 300 | 300 | 14,000 | 3,000 |
| 2001-09-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-08-31 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-08-30 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2001-08-29 | 309 | 309 | 300 | 300 | 13,000 | 3,000 |
| 2001-08-27 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-08-23 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-08-22 | 305 | 311 | 305 | 310 | 5,000 | 3,100 |
| 2001-08-21 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 2001-08-20 | 311 | 323 | 311 | 323 | 2,000 | 3,230 |
| 2001-08-17 | 301 | 305 | 301 | 305 | 4,000 | 3,050 |
| 2001-08-16 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2001-08-15 | 313 | 313 | 300 | 300 | 15,000 | 3,000 |
| 2001-08-14 | 319 | 320 | 310 | 311 | 18,000 | 3,110 |
| 2001-08-13 | 335 | 335 | 321 | 321 | 7,000 | 3,210 |
| 2001-08-10 | 335 | 337 | 330 | 337 | 13,000 | 3,370 |
| 2001-08-09 | 341 | 341 | 338 | 338 | 7,000 | 3,380 |
| 2001-08-08 | 344 | 344 | 338 | 338 | 20,000 | 3,380 |
| 2001-08-07 | 340 | 340 | 338 | 340 | 13,000 | 3,400 |
| 2001-08-06 | 350 | 350 | 343 | 345 | 6,000 | 3,450 |
| 2001-08-03 | 362 | 363 | 350 | 350 | 15,000 | 3,500 |
| 2001-08-02 | 380 | 380 | 360 | 360 | 8,000 | 3,600 |
| 2001-08-01 | 375 | 376 | 375 | 376 | 2,000 | 3,760 |
| 2001-07-31 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2001-07-26 | 380 | 380 | 373 | 373 | 2,000 | 3,730 |
| 2001-07-24 | 381 | 381 | 380 | 381 | 3,000 | 3,810 |
| 2001-07-18 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2001-07-16 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-07-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-07-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-07-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-07-09 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2001-07-05 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 2001-07-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-06-29 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2001-06-28 | 394 | 395 | 394 | 395 | 7,000 | 3,950 |
| 2001-06-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-06-26 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2001-06-25 | 370 | 370 | 369 | 370 | 3,000 | 3,700 |
| 2001-06-21 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2001-06-20 | 390 | 390 | 389 | 390 | 7,000 | 3,900 |
| 2001-06-19 | 393 | 393 | 390 | 390 | 4,000 | 3,900 |
| 2001-06-15 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-06-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-06-11 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2001-06-08 | 398 | 398 | 395 | 395 | 2,000 | 3,950 |
| 2001-06-06 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 2001-06-04 | 400 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2001-05-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-05-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-05-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-05-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-05-18 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2001-05-17 | 405 | 407 | 403 | 403 | 12,000 | 4,030 |
| 2001-05-16 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2001-05-14 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2001-05-11 | 399 | 399 | 398 | 398 | 4,000 | 3,980 |
| 2001-05-10 | 402 | 402 | 400 | 400 | 5,000 | 4,000 |
| 2001-05-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2001-05-08 | 399 | 400 | 399 | 400 | 8,000 | 4,000 |
| 2001-05-07 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2001-05-02 | 404 | 404 | 400 | 400 | 7,000 | 4,000 |
| 2001-05-01 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2001-04-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2001-04-25 | 400 | 400 | 398 | 398 | 2,000 | 3,980 |
| 2001-04-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2001-04-23 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 2001-04-20 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2001-04-19 | 400 | 405 | 391 | 391 | 7,000 | 3,910 |
| 2001-04-18 | 409 | 409 | 400 | 400 | 11,000 | 4,000 |
| 2001-04-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2001-04-16 | 420 | 420 | 400 | 400 | 7,000 | 4,000 |
| 2001-04-13 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2001-04-12 | 430 | 430 | 420 | 420 | 4,000 | 4,200 |
| 2001-04-11 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2001-04-10 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2001-04-09 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2001-04-06 | 440 | 440 | 430 | 430 | 5,000 | 4,300 |
| 2001-04-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-04-03 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-04-02 | 440 | 445 | 440 | 440 | 8,000 | 4,400 |
| 2001-03-29 | 435 | 435 | 430 | 430 | 5,000 | 4,300 |
| 2001-03-27 | 430 | 470 | 430 | 470 | 3,000 | 4,700 |
| 2001-03-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2001-03-23 | 460 | 465 | 460 | 460 | 8,000 | 4,600 |
| 2001-03-22 | 460 | 460 | 452 | 460 | 5,000 | 4,600 |
| 2001-03-21 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2001-03-16 | 460 | 460 | 455 | 460 | 6,000 | 4,600 |
| 2001-03-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-03-14 | 460 | 460 | 455 | 460 | 6,000 | 4,600 |
| 2001-03-13 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2001-03-12 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2001-03-09 | 480 | 480 | 470 | 475 | 5,000 | 4,750 |
| 2001-03-08 | 471 | 480 | 470 | 480 | 10,000 | 4,800 |
| 2001-03-07 | 459 | 465 | 459 | 465 | 2,000 | 4,650 |
| 2001-03-06 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2001-03-05 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 2001-03-02 | 500 | 500 | 480 | 480 | 11,000 | 4,800 |
| 2001-03-01 | 483 | 490 | 483 | 490 | 11,000 | 4,900 |
| 2001-02-28 | 490 | 490 | 476 | 485 | 21,000 | 4,850 |
| 2001-02-27 | 480 | 500 | 480 | 500 | 22,000 | 5,000 |
| 2001-02-26 | 485 | 500 | 482 | 486 | 19,000 | 4,860 |
| 2001-02-23 | 500 | 500 | 483 | 483 | 12,000 | 4,830 |
| 2001-02-22 | 500 | 520 | 500 | 500 | 6,000 | 5,000 |
| 2001-02-21 | 490 | 500 | 490 | 500 | 14,000 | 5,000 |
| 2001-02-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-02-02 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2001-02-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-01-31 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2001-01-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-01-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
