9635 武蔵野興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2003-12-24 | 253 | 258 | 253 | 258 | 2,000 | 2,580 |
| 2003-12-22 | 253 | 253 | 251 | 251 | 6,000 | 2,510 |
| 2003-12-19 | 259 | 259 | 254 | 254 | 2,000 | 2,540 |
| 2003-12-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-12-17 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2003-12-16 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-12-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-12-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-12-10 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-12-04 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2003-12-03 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-12-02 | 257 | 258 | 257 | 258 | 3,000 | 2,580 |
| 2003-12-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-11-21 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-11-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-11-19 | 246 | 246 | 240 | 240 | 4,000 | 2,400 |
| 2003-11-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-11-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-10-30 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2003-10-29 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-10-28 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-10-27 | 247 | 254 | 247 | 254 | 2,000 | 2,540 |
| 2003-10-24 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2003-10-23 | 254 | 254 | 250 | 250 | 7,000 | 2,500 |
| 2003-10-21 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2003-10-20 | 256 | 257 | 255 | 257 | 3,000 | 2,570 |
| 2003-10-17 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2003-10-16 | 251 | 256 | 250 | 256 | 6,000 | 2,560 |
| 2003-10-15 | 253 | 253 | 251 | 251 | 5,000 | 2,510 |
| 2003-10-10 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-10-09 | 251 | 260 | 250 | 260 | 8,000 | 2,600 |
| 2003-10-08 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 2003-10-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-10-06 | 257 | 257 | 252 | 252 | 3,000 | 2,520 |
| 2003-10-03 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2003-10-02 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 2003-09-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2003-09-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-09-25 | 260 | 268 | 260 | 260 | 11,000 | 2,600 |
| 2003-09-24 | 298 | 299 | 290 | 290 | 19,000 | 2,900 |
| 2003-09-22 | 298 | 298 | 296 | 297 | 10,000 | 2,970 |
| 2003-09-19 | 287 | 289 | 287 | 289 | 6,000 | 2,890 |
| 2003-09-18 | 290 | 290 | 286 | 286 | 5,000 | 2,860 |
| 2003-09-17 | 286 | 290 | 286 | 290 | 5,000 | 2,900 |
| 2003-09-16 | 282 | 282 | 281 | 281 | 6,000 | 2,810 |
| 2003-09-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-09-11 | 275 | 279 | 275 | 275 | 3,000 | 2,750 |
| 2003-09-10 | 274 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2003-09-09 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2003-09-08 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2003-09-04 | 266 | 267 | 265 | 265 | 8,000 | 2,650 |
| 2003-09-03 | 265 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2003-09-02 | 266 | 267 | 265 | 267 | 10,000 | 2,670 |
| 2003-09-01 | 268 | 268 | 267 | 267 | 5,000 | 2,670 |
| 2003-08-29 | 268 | 269 | 268 | 269 | 3,000 | 2,690 |
| 2003-08-28 | 268 | 268 | 265 | 268 | 3,000 | 2,680 |
| 2003-08-27 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 2003-08-22 | 267 | 267 | 262 | 262 | 2,000 | 2,620 |
| 2003-08-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-08-12 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2003-08-07 | 266 | 267 | 266 | 267 | 3,000 | 2,670 |
| 2003-08-05 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2003-08-04 | 266 | 268 | 266 | 268 | 2,000 | 2,680 |
| 2003-08-01 | 253 | 253 | 252 | 252 | 2,000 | 2,520 |
| 2003-07-29 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2003-07-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-17 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2003-07-15 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2003-07-14 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2003-07-11 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-07-09 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2003-07-07 | 259 | 259 | 252 | 252 | 2,000 | 2,520 |
| 2003-07-02 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2003-07-01 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-06-30 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2003-06-25 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2003-06-24 | 245 | 245 | 243 | 243 | 2,000 | 2,430 |
| 2003-06-23 | 255 | 255 | 251 | 251 | 4,000 | 2,510 |
| 2003-06-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-06-19 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2003-06-18 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2003-06-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-06-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-06-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-06-11 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-06-05 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 2003-06-04 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2003-06-03 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2003-06-02 | 242 | 243 | 242 | 243 | 12,000 | 2,430 |
| 2003-05-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2003-05-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-05-21 | 243 | 243 | 242 | 242 | 3,000 | 2,420 |
| 2003-05-19 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-05-15 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2003-05-13 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-05-08 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-05-02 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-05-01 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-04-30 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-04-25 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2003-04-24 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-04-23 | 242 | 243 | 242 | 243 | 5,000 | 2,430 |
| 2003-04-22 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2003-04-18 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 2003-04-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-04-16 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2003-04-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-04-14 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-04-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-04-04 | 252 | 257 | 252 | 257 | 4,000 | 2,570 |
| 2003-04-03 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2003-03-28 | 269 | 269 | 265 | 265 | 2,000 | 2,650 |
| 2003-03-25 | 272 | 277 | 270 | 277 | 13,000 | 2,770 |
| 2003-03-24 | 270 | 273 | 270 | 273 | 10,000 | 2,730 |
| 2003-03-20 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2003-03-19 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2003-03-18 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2003-03-17 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2003-03-14 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2003-03-13 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-03-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-03-11 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2003-03-05 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2003-03-04 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2003-03-03 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2003-02-25 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2003-02-24 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2003-02-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2003-02-14 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2003-02-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-02-12 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2003-02-10 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2003-02-06 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2003-02-05 | 264 | 265 | 264 | 265 | 2,000 | 2,650 |
| 2003-02-04 | 261 | 264 | 261 | 264 | 3,000 | 2,640 |
| 2003-02-03 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2003-01-14 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2003-01-10 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-01-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
