9635 武蔵野興業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-12-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-12-25 | 260 | 265 | 260 | 265 | 4,000 | 2,650 |
| 2002-12-24 | 245 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2002-12-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-12-18 | 265 | 265 | 259 | 260 | 7,000 | 2,600 |
| 2002-12-13 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2002-12-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2002-12-11 | 263 | 263 | 260 | 262 | 6,000 | 2,620 |
| 2002-12-10 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2002-12-06 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 2002-12-04 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2002-12-03 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-12-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-11-29 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-11-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-11-27 | 270 | 270 | 260 | 260 | 2,000 | 2,600 |
| 2002-11-15 | 270 | 272 | 270 | 272 | 12,000 | 2,720 |
| 2002-11-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-11-08 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2002-11-07 | 268 | 272 | 268 | 272 | 3,000 | 2,720 |
| 2002-11-06 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2002-11-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-11-01 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2002-10-29 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2002-10-28 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2002-10-24 | 270 | 274 | 270 | 274 | 3,000 | 2,740 |
| 2002-10-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-10-15 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2002-10-10 | 260 | 265 | 255 | 265 | 5,000 | 2,650 |
| 2002-10-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-10-08 | 256 | 260 | 256 | 260 | 2,000 | 2,600 |
| 2002-10-07 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 2002-10-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-10-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-09-30 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2002-09-27 | 268 | 268 | 266 | 266 | 5,000 | 2,660 |
| 2002-09-26 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2002-09-25 | 275 | 275 | 273 | 273 | 2,000 | 2,730 |
| 2002-09-24 | 285 | 285 | 280 | 284 | 6,000 | 2,840 |
| 2002-09-20 | 285 | 289 | 284 | 284 | 10,000 | 2,840 |
| 2002-09-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-09-18 | 289 | 289 | 283 | 283 | 3,000 | 2,830 |
| 2002-09-17 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2002-09-10 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 2002-09-09 | 278 | 280 | 278 | 280 | 2,000 | 2,800 |
| 2002-09-05 | 278 | 280 | 278 | 280 | 3,000 | 2,800 |
| 2002-09-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-09-03 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2002-09-02 | 278 | 279 | 278 | 279 | 5,000 | 2,790 |
| 2002-08-30 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-08-28 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2002-08-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2002-08-26 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2002-08-23 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2002-08-22 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2002-08-19 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2002-08-15 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-08-14 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-08-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-08-12 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-08-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-08-08 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2002-08-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-08-05 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 2002-08-02 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2002-08-01 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2002-07-30 | 273 | 275 | 273 | 275 | 2,000 | 2,750 |
| 2002-07-29 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-07-26 | 275 | 275 | 273 | 273 | 2,000 | 2,730 |
| 2002-07-25 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-07-23 | 271 | 273 | 271 | 273 | 3,000 | 2,730 |
| 2002-07-22 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2002-07-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-07-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-07-10 | 279 | 279 | 279 | 279 | 7,000 | 2,790 |
| 2002-07-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-07-04 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2002-07-03 | 275 | 275 | 268 | 268 | 2,000 | 2,680 |
| 2002-07-02 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2002-07-01 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2002-06-28 | 268 | 268 | 265 | 265 | 5,000 | 2,650 |
| 2002-06-27 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2002-06-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-06-25 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2002-06-24 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2002-06-21 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-06-20 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-06-18 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-06-17 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-06-14 | 273 | 278 | 273 | 278 | 3,000 | 2,780 |
| 2002-06-13 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-06-07 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2002-06-06 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2002-06-04 | 275 | 275 | 272 | 272 | 2,000 | 2,720 |
| 2002-06-03 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2002-05-31 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2002-05-30 | 280 | 280 | 270 | 270 | 2,000 | 2,700 |
| 2002-05-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-05-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-05-27 | 272 | 272 | 270 | 270 | 2,000 | 2,700 |
| 2002-05-23 | 267 | 272 | 267 | 272 | 2,000 | 2,720 |
| 2002-05-22 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2002-05-21 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2002-05-20 | 270 | 270 | 267 | 267 | 5,000 | 2,670 |
| 2002-05-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-05-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-05-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-05-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-05-13 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2002-05-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2002-05-08 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2002-05-07 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2002-05-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-05-01 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 2002-04-26 | 271 | 275 | 271 | 275 | 2,000 | 2,750 |
| 2002-04-25 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2002-04-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2002-04-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-04-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-04-16 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2002-04-09 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2002-04-05 | 280 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2002-04-02 | 287 | 287 | 286 | 286 | 2,000 | 2,860 |
| 2002-04-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-03-27 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2002-03-26 | 288 | 295 | 288 | 295 | 6,000 | 2,950 |
| 2002-03-25 | 323 | 328 | 322 | 328 | 9,000 | 3,280 |
| 2002-03-22 | 310 | 322 | 310 | 322 | 8,000 | 3,220 |
| 2002-03-20 | 302 | 308 | 301 | 308 | 4,000 | 3,080 |
| 2002-03-19 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2002-03-18 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 2002-03-15 | 296 | 300 | 296 | 296 | 5,000 | 2,960 |
| 2002-03-14 | 293 | 295 | 292 | 295 | 4,000 | 2,950 |
| 2002-03-13 | 290 | 290 | 288 | 288 | 4,000 | 2,880 |
| 2002-03-12 | 295 | 295 | 288 | 288 | 4,000 | 2,880 |
| 2002-03-11 | 286 | 295 | 286 | 295 | 4,000 | 2,950 |
| 2002-03-08 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 2002-03-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-03-06 | 291 | 295 | 291 | 295 | 5,000 | 2,950 |
| 2002-03-05 | 286 | 291 | 286 | 291 | 3,000 | 2,910 |
| 2002-03-04 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 2002-02-28 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2002-02-27 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2002-02-26 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2002-02-22 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2002-02-20 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2002-02-18 | 261 | 275 | 261 | 275 | 5,000 | 2,750 |
| 2002-02-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-02-14 | 257 | 260 | 257 | 257 | 5,000 | 2,570 |
| 2002-02-13 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2002-02-12 | 259 | 259 | 256 | 256 | 9,000 | 2,560 |
| 2002-02-08 | 260 | 260 | 259 | 259 | 3,000 | 2,590 |
| 2002-02-07 | 264 | 264 | 260 | 261 | 7,000 | 2,610 |
| 2002-02-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-02-04 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-01-31 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2002-01-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-01-28 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2002-01-25 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2002-01-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-01-23 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2002-01-22 | 263 | 263 | 260 | 260 | 4,000 | 2,600 |
| 2002-01-21 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2002-01-18 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2002-01-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-01-15 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2002-01-10 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2002-01-09 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2002-01-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-01-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-01-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
