1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2004年

9635 武蔵野興業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302062072062065,0002,060
2004-12-292072072072073,0002,070
2004-12-282052062022069,0002,060
2004-12-2720720820520619,0002,060
2004-12-242102102062076,0002,070
2004-12-2220321020221023,0002,100
2004-12-2120020219820220,0002,020
2004-12-2020920920020120,0002,010
2004-12-1721021020921014,0002,100
2004-12-1621221521121115,0002,110
2004-12-152182192152157,0002,150
2004-12-142202202202204,0002,200
2004-12-132192192192192,0002,190
2004-12-102212212192192,0002,190
2004-12-092212212212211,0002,210
2004-12-022212212212211,0002,210
2004-12-012202202202203,0002,200
2004-11-292202202202202,0002,200
2004-11-262212212202204,0002,200
2004-11-242202202202203,0002,200
2004-11-222152182152183,0002,180
2004-11-192192192152152,0002,150
2004-11-182182182152155,0002,150
2004-11-172152152152151,0002,150
2004-11-162172172172171,0002,170
2004-11-152162162162162,0002,160
2004-11-122112132112132,0002,130
2004-11-102152172152177,0002,170
2004-11-082192192192191,0002,190
2004-11-052152202152202,0002,200
2004-11-042092172092114,0002,110
2004-11-022192192192194,0002,190
2004-11-012172172172175,0002,170
2004-10-292192192192191,0002,190
2004-10-282192192192191,0002,190
2004-10-272202212202214,0002,210
2004-10-252202202192194,0002,190
2004-10-222202202202204,0002,200
2004-10-212202202202201,0002,200
2004-10-202222222222221,0002,220
2004-10-192212212212211,0002,210
2004-10-152212212212211,0002,210
2004-10-142222222222221,0002,220
2004-10-132222222222221,0002,220
2004-10-122222222222222,0002,220
2004-10-082222222222224,0002,220
2004-10-052222222222221,0002,220
2004-10-042202222202223,0002,220
2004-09-302202202202202,0002,200
2004-09-292202202202202,0002,200
2004-09-282192192192195,0002,190
2004-09-2721722121322011,0002,200
2004-09-2423523923423624,0002,360
2004-09-2223924023723714,0002,370
2004-09-212402402392396,0002,390
2004-09-172402402392395,0002,390
2004-09-1623824023823911,0002,390
2004-09-1524124124024110,0002,410
2004-09-142402412402415,0002,410
2004-09-132412412412417,0002,410
2004-09-102412412402402,0002,400
2004-09-092402412402416,0002,410
2004-09-082422422402404,0002,400
2004-09-0723924223924210,0002,420
2004-09-062392392392397,0002,390
2004-09-032362372362372,0002,370
2004-09-0224124123523622,0002,360
2004-09-012402402402402,0002,400
2004-08-312382402382405,0002,400
2004-08-302412412412413,0002,410
2004-08-272412412412411,0002,410
2004-08-262332442332445,0002,440
2004-08-252282352282288,0002,280
2004-08-242272272272273,0002,270
2004-08-202252262252264,0002,260
2004-08-192242252242252,0002,250
2004-08-182252262222245,0002,240
2004-08-172242252242255,0002,250
2004-08-1622222522222510,0002,250
2004-08-132222222222222,0002,220
2004-08-122202212202212,0002,210
2004-08-1122222522022023,0002,200
2004-08-1022522522222213,0002,220
2004-08-092302302282284,0002,280
2004-08-062302302302302,0002,300
2004-08-052272302272306,0002,300
2004-08-042302302302303,0002,300
2004-08-032332332312318,0002,310
2004-08-022332332332332,0002,330
2004-07-302332332332334,0002,330
2004-07-292342342332334,0002,330
2004-07-282342342342344,0002,340
2004-07-272342342332344,0002,340
2004-07-262342342342344,0002,340
2004-07-2323423523423514,0002,350
2004-07-222342362342346,0002,340
2004-07-212342342342348,0002,340
2004-07-2023523523423412,0002,340
2004-07-162352352352357,0002,350
2004-07-152352352352353,0002,350
2004-07-142342352342348,0002,340
2004-07-132352352352351,0002,350
2004-07-122352352352356,0002,350
2004-07-092342352342354,0002,350
2004-07-082352352342342,0002,340
2004-07-0723523523523516,0002,350
2004-07-0623523623523511,0002,350
2004-07-0523523623423410,0002,340
2004-07-022362362352355,0002,350
2004-07-012382382362365,0002,360
2004-06-302352382352388,0002,380
2004-06-292352362352363,0002,360
2004-06-2823623623523511,0002,350
2004-06-252362372362378,0002,370
2004-06-242382382372377,0002,370
2004-06-232382382382385,0002,380
2004-06-212372382372388,0002,380
2004-06-1823823923723715,0002,370
2004-06-172382382382381,0002,380
2004-06-162392402382406,0002,400
2004-06-152402402402401,0002,400
2004-06-142412412402404,0002,400
2004-06-112402412402418,0002,410
2004-06-102402412402408,0002,400
2004-06-092402402402403,0002,400
2004-06-072402402402402,0002,400
2004-06-042392402392405,0002,400
2004-06-032392412392393,0002,390
2004-06-022402402382384,0002,380
2004-06-012402402402402,0002,400
2004-05-312402402382383,0002,380
2004-05-282382402382404,0002,400
2004-05-272382392362384,0002,380
2004-05-262412412352388,0002,380
2004-05-252402412392417,0002,410
2004-05-242412422392428,0002,420
2004-05-212442442422425,0002,420
2004-05-2024424424424411,0002,440
2004-05-192442442432448,0002,440
2004-05-182432442432448,0002,440
2004-05-172452452442447,0002,440
2004-05-142462462462468,0002,460
2004-05-1324724924624612,0002,460
2004-05-122472502462466,0002,460
2004-05-112432502432468,0002,460
2004-05-102532542462466,0002,460
2004-05-072532552532553,0002,550
2004-05-062532532532531,0002,530
2004-04-302522572522566,0002,560
2004-04-282532532522524,0002,520
2004-04-272572602572605,0002,600
2004-04-262572572562563,0002,560
2004-04-232562582562586,0002,580
2004-04-222562562562561,0002,560
2004-04-212562562562561,0002,560
2004-04-202562562562561,0002,560
2004-04-192602602552566,0002,560
2004-04-162592592592591,0002,590
2004-04-152592592592591,0002,590
2004-04-142592592562593,0002,590
2004-04-122572592572593,0002,590
2004-04-0925525725525710,0002,570
2004-04-082552562552553,0002,550
2004-04-072522542522544,0002,540
2004-04-062582582502505,0002,500
2004-04-052552602552576,0002,570
2004-04-022582582542555,0002,550
2004-04-012592602592603,0002,600
2004-03-312552552552552,0002,550
2004-03-302552552552552,0002,550
2004-03-292522522512515,0002,510
2004-03-2625725725225714,0002,570
2004-03-2527227327027224,0002,720
2004-03-2427127227127212,0002,720
2004-03-2327327327027118,0002,710
2004-03-222712732712735,0002,730
2004-03-192722722712716,0002,710
2004-03-182732732732733,0002,730
2004-03-172722732722734,0002,730
2004-03-162722742722724,0002,720
2004-03-152762762722723,0002,720
2004-03-122722762722763,0002,760
2004-03-112722762722765,0002,760
2004-03-102732732722725,0002,720
2004-03-092722752702755,0002,750
2004-03-082702732702736,0002,730
2004-03-052702702702705,0002,700
2004-03-042682702682702,0002,700
2004-03-0326626826626810,0002,680
2004-03-022652712652716,0002,710
2004-03-012662702652657,0002,650
2004-02-272642662642663,0002,660
2004-02-262642642642641,0002,640
2004-02-252642642642641,0002,640
2004-02-242652672652653,0002,650
2004-02-232652652652653,0002,650
2004-02-202642642642641,0002,640
2004-02-192672672672671,0002,670
2004-02-182652672652674,0002,670
2004-02-172642652642654,0002,650
2004-02-162602612602614,0002,610
2004-02-132612612612612,0002,610
2004-02-122602702602705,0002,700
2004-02-102582582582582,0002,580
2004-02-092612612582589,0002,580
2004-02-062612622612623,0002,620
2004-02-052612622612624,0002,620
2004-02-042622622612612,0002,610
2004-02-032632632622623,0002,620
2004-02-022632642632635,0002,630
2004-01-302632652632652,0002,650
2004-01-292632652622623,0002,620
2004-01-282632632632633,0002,630
2004-01-272632682632682,0002,680
2004-01-262632632632631,0002,630
2004-01-232602632602633,0002,630
2004-01-222602602602601,0002,600
2004-01-212612622612623,0002,620
2004-01-202602612602613,0002,610
2004-01-162602602602603,0002,600
2004-01-152602602602601,0002,600
2004-01-142672672672672,0002,670
2004-01-092692692692691,0002,690
2004-01-082702702692697,0002,690
2004-01-062672672672671,0002,670

分割・併合履歴 ： [2017-09-27]1株→0.1株