9635 武蔵野興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 312 | 323 | 312 | 323 | 51,000 | 3,230 |
| 2005-12-29 | 306 | 310 | 306 | 310 | 15,000 | 3,100 |
| 2005-12-28 | 303 | 308 | 303 | 305 | 3,000 | 3,050 |
| 2005-12-27 | 309 | 309 | 300 | 302 | 31,000 | 3,020 |
| 2005-12-26 | 313 | 315 | 310 | 310 | 37,000 | 3,100 |
| 2005-12-22 | 310 | 315 | 310 | 311 | 45,000 | 3,110 |
| 2005-12-21 | 311 | 312 | 306 | 312 | 27,000 | 3,120 |
| 2005-12-20 | 302 | 309 | 297 | 304 | 31,000 | 3,040 |
| 2005-12-19 | 295 | 302 | 294 | 302 | 33,000 | 3,020 |
| 2005-12-16 | 297 | 297 | 290 | 290 | 20,000 | 2,900 |
| 2005-12-15 | 296 | 298 | 293 | 298 | 9,000 | 2,980 |
| 2005-12-14 | 299 | 301 | 296 | 296 | 22,000 | 2,960 |
| 2005-12-13 | 296 | 299 | 296 | 299 | 27,000 | 2,990 |
| 2005-12-12 | 298 | 298 | 294 | 294 | 24,000 | 2,940 |
| 2005-12-09 | 292 | 296 | 291 | 292 | 20,000 | 2,920 |
| 2005-12-08 | 292 | 297 | 288 | 288 | 15,000 | 2,880 |
| 2005-12-07 | 289 | 289 | 287 | 289 | 19,000 | 2,890 |
| 2005-12-06 | 285 | 287 | 284 | 285 | 7,000 | 2,850 |
| 2005-12-05 | 282 | 286 | 281 | 284 | 17,000 | 2,840 |
| 2005-12-02 | 284 | 284 | 282 | 282 | 4,000 | 2,820 |
| 2005-12-01 | 283 | 283 | 281 | 282 | 21,000 | 2,820 |
| 2005-11-30 | 282 | 283 | 282 | 283 | 2,000 | 2,830 |
| 2005-11-29 | 285 | 286 | 281 | 282 | 10,000 | 2,820 |
| 2005-11-28 | 285 | 288 | 284 | 288 | 10,000 | 2,880 |
| 2005-11-25 | 287 | 288 | 286 | 287 | 18,000 | 2,870 |
| 2005-11-24 | 287 | 289 | 287 | 289 | 20,000 | 2,890 |
| 2005-11-22 | 287 | 292 | 285 | 292 | 22,000 | 2,920 |
| 2005-11-21 | 294 | 295 | 290 | 295 | 15,000 | 2,950 |
| 2005-11-18 | 290 | 293 | 289 | 289 | 6,000 | 2,890 |
| 2005-11-17 | 286 | 290 | 286 | 290 | 14,000 | 2,900 |
| 2005-11-16 | 290 | 290 | 285 | 286 | 22,000 | 2,860 |
| 2005-11-15 | 291 | 293 | 290 | 293 | 3,000 | 2,930 |
| 2005-11-14 | 289 | 292 | 289 | 291 | 11,000 | 2,910 |
| 2005-11-11 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 2005-11-10 | 295 | 295 | 288 | 294 | 18,000 | 2,940 |
| 2005-11-09 | 291 | 297 | 291 | 295 | 11,000 | 2,950 |
| 2005-11-08 | 300 | 300 | 289 | 293 | 60,000 | 2,930 |
| 2005-11-07 | 298 | 300 | 295 | 300 | 47,000 | 3,000 |
| 2005-11-04 | 303 | 307 | 295 | 296 | 43,000 | 2,960 |
| 2005-11-02 | 305 | 305 | 298 | 299 | 32,000 | 2,990 |
| 2005-11-01 | 303 | 314 | 298 | 305 | 88,000 | 3,050 |
| 2005-10-31 | 296 | 302 | 293 | 300 | 32,000 | 3,000 |
| 2005-10-28 | 296 | 296 | 288 | 296 | 24,000 | 2,960 |
| 2005-10-27 | 297 | 297 | 291 | 291 | 16,000 | 2,910 |
| 2005-10-26 | 301 | 301 | 290 | 296 | 28,000 | 2,960 |
| 2005-10-25 | 287 | 299 | 282 | 299 | 34,000 | 2,990 |
| 2005-10-24 | 283 | 287 | 282 | 287 | 12,000 | 2,870 |
| 2005-10-21 | 289 | 289 | 281 | 285 | 11,000 | 2,850 |
| 2005-10-20 | 292 | 292 | 280 | 284 | 26,000 | 2,840 |
| 2005-10-19 | 294 | 299 | 283 | 289 | 43,000 | 2,890 |
| 2005-10-18 | 307 | 316 | 291 | 294 | 343,000 | 2,940 |
| 2005-10-17 | 281 | 303 | 281 | 297 | 119,000 | 2,970 |
| 2005-10-14 | 287 | 293 | 280 | 282 | 154,000 | 2,820 |
| 2005-10-13 | 275 | 317 | 272 | 287 | 1,487,000 | 2,870 |
| 2005-10-12 | 266 | 272 | 266 | 272 | 8,000 | 2,720 |
| 2005-10-11 | 278 | 278 | 267 | 267 | 18,000 | 2,670 |
| 2005-10-07 | 269 | 270 | 268 | 270 | 7,000 | 2,700 |
| 2005-10-06 | 269 | 299 | 266 | 273 | 82,000 | 2,730 |
| 2005-10-05 | 268 | 273 | 268 | 269 | 13,000 | 2,690 |
| 2005-10-04 | 266 | 272 | 266 | 268 | 10,000 | 2,680 |
| 2005-10-03 | 267 | 270 | 260 | 264 | 10,000 | 2,640 |
| 2005-09-30 | 268 | 275 | 267 | 275 | 12,000 | 2,750 |
| 2005-09-29 | 273 | 273 | 265 | 266 | 28,000 | 2,660 |
| 2005-09-28 | 283 | 283 | 268 | 275 | 41,000 | 2,750 |
| 2005-09-27 | 286 | 286 | 276 | 278 | 57,000 | 2,780 |
| 2005-09-26 | 296 | 298 | 280 | 291 | 105,000 | 2,910 |
| 2005-09-22 | 316 | 325 | 284 | 289 | 314,000 | 2,890 |
| 2005-09-21 | 280 | 342 | 278 | 304 | 1,248,000 | 3,040 |
| 2005-09-20 | 278 | 284 | 278 | 278 | 18,000 | 2,780 |
| 2005-09-16 | 285 | 285 | 275 | 275 | 32,000 | 2,750 |
| 2005-09-15 | 287 | 287 | 280 | 282 | 22,000 | 2,820 |
| 2005-09-14 | 288 | 289 | 282 | 282 | 20,000 | 2,820 |
| 2005-09-13 | 282 | 288 | 280 | 283 | 21,000 | 2,830 |
| 2005-09-12 | 280 | 296 | 278 | 285 | 123,000 | 2,850 |
| 2005-09-09 | 276 | 282 | 273 | 279 | 48,000 | 2,790 |
| 2005-09-08 | 282 | 294 | 275 | 279 | 124,000 | 2,790 |
| 2005-09-07 | 276 | 278 | 273 | 277 | 21,000 | 2,770 |
| 2005-09-06 | 279 | 279 | 274 | 274 | 11,000 | 2,740 |
| 2005-09-05 | 279 | 280 | 274 | 279 | 35,000 | 2,790 |
| 2005-09-02 | 279 | 280 | 275 | 279 | 35,000 | 2,790 |
| 2005-09-01 | 290 | 291 | 278 | 283 | 96,000 | 2,830 |
| 2005-08-31 | 298 | 307 | 285 | 293 | 386,000 | 2,930 |
| 2005-08-30 | 268 | 341 | 265 | 303 | 1,999,000 | 3,030 |
| 2005-08-29 | 253 | 270 | 253 | 263 | 98,000 | 2,630 |
| 2005-08-26 | 260 | 260 | 253 | 253 | 12,000 | 2,530 |
| 2005-08-25 | 253 | 256 | 248 | 256 | 13,000 | 2,560 |
| 2005-08-24 | 252 | 255 | 246 | 251 | 48,000 | 2,510 |
| 2005-08-23 | 246 | 285 | 246 | 257 | 308,000 | 2,570 |
| 2005-08-22 | 242 | 242 | 235 | 242 | 25,000 | 2,420 |
| 2005-08-19 | 245 | 247 | 240 | 242 | 20,000 | 2,420 |
| 2005-08-18 | 247 | 250 | 244 | 244 | 15,000 | 2,440 |
| 2005-08-17 | 247 | 247 | 244 | 246 | 19,000 | 2,460 |
| 2005-08-16 | 250 | 250 | 245 | 245 | 11,000 | 2,450 |
| 2005-08-15 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2005-08-12 | 244 | 247 | 244 | 245 | 7,000 | 2,450 |
| 2005-08-11 | 249 | 249 | 244 | 244 | 11,000 | 2,440 |
| 2005-08-10 | 245 | 246 | 245 | 245 | 6,000 | 2,450 |
| 2005-08-09 | 238 | 240 | 238 | 240 | 11,000 | 2,400 |
| 2005-08-08 | 242 | 242 | 233 | 235 | 16,000 | 2,350 |
| 2005-08-05 | 241 | 244 | 239 | 244 | 12,000 | 2,440 |
| 2005-08-04 | 250 | 250 | 245 | 245 | 13,000 | 2,450 |
| 2005-08-02 | 254 | 254 | 249 | 249 | 17,000 | 2,490 |
| 2005-08-01 | 250 | 258 | 250 | 252 | 17,000 | 2,520 |
| 2005-07-29 | 248 | 248 | 247 | 247 | 3,000 | 2,470 |
| 2005-07-28 | 252 | 253 | 248 | 249 | 5,000 | 2,490 |
| 2005-07-27 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2005-07-26 | 251 | 253 | 247 | 249 | 8,000 | 2,490 |
| 2005-07-25 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2005-07-22 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2005-07-21 | 248 | 248 | 246 | 246 | 3,000 | 2,460 |
| 2005-07-20 | 252 | 252 | 245 | 245 | 15,000 | 2,450 |
| 2005-07-19 | 247 | 248 | 245 | 248 | 7,000 | 2,480 |
| 2005-07-15 | 249 | 249 | 244 | 244 | 9,000 | 2,440 |
| 2005-07-14 | 245 | 249 | 244 | 249 | 17,000 | 2,490 |
| 2005-07-13 | 245 | 245 | 244 | 244 | 6,000 | 2,440 |
| 2005-07-12 | 243 | 247 | 243 | 243 | 6,000 | 2,430 |
| 2005-07-11 | 243 | 250 | 243 | 250 | 13,000 | 2,500 |
| 2005-07-08 | 240 | 243 | 240 | 243 | 5,000 | 2,430 |
| 2005-07-07 | 243 | 250 | 241 | 242 | 22,000 | 2,420 |
| 2005-07-06 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2005-07-05 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2005-07-04 | 247 | 247 | 242 | 242 | 9,000 | 2,420 |
| 2005-07-01 | 242 | 243 | 240 | 242 | 13,000 | 2,420 |
| 2005-06-30 | 242 | 242 | 238 | 238 | 3,000 | 2,380 |
| 2005-06-29 | 241 | 244 | 240 | 241 | 13,000 | 2,410 |
| 2005-06-28 | 234 | 240 | 234 | 240 | 12,000 | 2,400 |
| 2005-06-24 | 234 | 234 | 231 | 233 | 4,000 | 2,330 |
| 2005-06-23 | 230 | 232 | 230 | 232 | 9,000 | 2,320 |
| 2005-06-22 | 231 | 231 | 230 | 231 | 8,000 | 2,310 |
| 2005-06-21 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2005-06-20 | 231 | 233 | 231 | 233 | 6,000 | 2,330 |
| 2005-06-17 | 232 | 235 | 232 | 233 | 5,000 | 2,330 |
| 2005-06-16 | 231 | 233 | 231 | 232 | 3,000 | 2,320 |
| 2005-06-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-06-14 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2005-06-13 | 227 | 234 | 227 | 234 | 15,000 | 2,340 |
| 2005-06-10 | 234 | 234 | 232 | 232 | 6,000 | 2,320 |
| 2005-06-09 | 234 | 235 | 233 | 233 | 9,000 | 2,330 |
| 2005-06-08 | 235 | 237 | 234 | 234 | 9,000 | 2,340 |
| 2005-06-07 | 240 | 240 | 238 | 238 | 6,000 | 2,380 |
| 2005-06-06 | 240 | 240 | 236 | 238 | 4,000 | 2,380 |
| 2005-06-03 | 237 | 237 | 234 | 236 | 6,000 | 2,360 |
| 2005-06-02 | 240 | 242 | 235 | 242 | 31,000 | 2,420 |
| 2005-06-01 | 246 | 246 | 236 | 237 | 32,000 | 2,370 |
| 2005-05-31 | 268 | 271 | 240 | 241 | 125,000 | 2,410 |
| 2005-05-30 | 240 | 268 | 230 | 253 | 156,000 | 2,530 |
| 2005-05-27 | 221 | 225 | 220 | 225 | 7,000 | 2,250 |
| 2005-05-26 | 221 | 221 | 221 | 221 | 8,000 | 2,210 |
| 2005-05-25 | 226 | 226 | 223 | 223 | 10,000 | 2,230 |
| 2005-05-24 | 230 | 231 | 230 | 231 | 4,000 | 2,310 |
| 2005-05-20 | 234 | 234 | 228 | 229 | 4,000 | 2,290 |
| 2005-05-19 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2005-05-18 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 2005-05-17 | 228 | 229 | 220 | 220 | 21,000 | 2,200 |
| 2005-05-16 | 231 | 231 | 229 | 229 | 2,000 | 2,290 |
| 2005-05-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2005-05-11 | 232 | 232 | 228 | 228 | 10,000 | 2,280 |
| 2005-05-10 | 235 | 235 | 234 | 234 | 19,000 | 2,340 |
| 2005-05-09 | 238 | 243 | 237 | 237 | 20,000 | 2,370 |
| 2005-05-06 | 228 | 243 | 228 | 243 | 16,000 | 2,430 |
| 2005-05-02 | 228 | 228 | 224 | 227 | 3,000 | 2,270 |
| 2005-04-28 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2005-04-27 | 224 | 225 | 224 | 224 | 4,000 | 2,240 |
| 2005-04-26 | 229 | 229 | 224 | 224 | 5,000 | 2,240 |
| 2005-04-25 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2005-04-22 | 226 | 226 | 220 | 220 | 6,000 | 2,200 |
| 2005-04-21 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2005-04-20 | 226 | 226 | 224 | 225 | 4,000 | 2,250 |
| 2005-04-19 | 214 | 226 | 214 | 226 | 12,000 | 2,260 |
| 2005-04-18 | 220 | 222 | 215 | 218 | 17,000 | 2,180 |
| 2005-04-15 | 221 | 225 | 221 | 225 | 9,000 | 2,250 |
| 2005-04-14 | 225 | 225 | 223 | 225 | 7,000 | 2,250 |
| 2005-04-13 | 228 | 232 | 225 | 227 | 17,000 | 2,270 |
| 2005-04-12 | 233 | 233 | 226 | 227 | 14,000 | 2,270 |
| 2005-04-11 | 237 | 237 | 232 | 235 | 17,000 | 2,350 |
| 2005-04-08 | 229 | 244 | 229 | 235 | 23,000 | 2,350 |
| 2005-04-07 | 231 | 231 | 225 | 227 | 13,000 | 2,270 |
| 2005-04-06 | 233 | 233 | 228 | 228 | 16,000 | 2,280 |
| 2005-04-05 | 226 | 236 | 226 | 232 | 29,000 | 2,320 |
| 2005-04-04 | 236 | 238 | 225 | 226 | 25,000 | 2,260 |
| 2005-04-01 | 240 | 250 | 235 | 235 | 55,000 | 2,350 |
| 2005-03-31 | 244 | 245 | 240 | 240 | 14,000 | 2,400 |
| 2005-03-30 | 246 | 250 | 241 | 246 | 23,000 | 2,460 |
| 2005-03-29 | 262 | 262 | 244 | 245 | 30,000 | 2,450 |
| 2005-03-28 | 257 | 264 | 247 | 264 | 36,000 | 2,640 |
| 2005-03-25 | 273 | 275 | 271 | 271 | 27,000 | 2,710 |
| 2005-03-24 | 270 | 275 | 270 | 275 | 38,000 | 2,750 |
| 2005-03-23 | 273 | 273 | 268 | 271 | 35,000 | 2,710 |
| 2005-03-22 | 280 | 282 | 273 | 273 | 32,000 | 2,730 |
| 2005-03-18 | 275 | 279 | 272 | 276 | 26,000 | 2,760 |
| 2005-03-17 | 284 | 284 | 270 | 270 | 33,000 | 2,700 |
| 2005-03-16 | 283 | 284 | 270 | 284 | 70,000 | 2,840 |
| 2005-03-15 | 331 | 331 | 272 | 280 | 291,000 | 2,800 |
| 2005-03-14 | 253 | 332 | 253 | 332 | 532,000 | 3,320 |
| 2005-03-11 | 236 | 264 | 236 | 252 | 116,000 | 2,520 |
| 2005-03-10 | 236 | 236 | 235 | 236 | 3,000 | 2,360 |
| 2005-03-09 | 235 | 237 | 233 | 236 | 13,000 | 2,360 |
| 2005-03-08 | 235 | 235 | 229 | 235 | 17,000 | 2,350 |
| 2005-03-07 | 229 | 236 | 228 | 233 | 35,000 | 2,330 |
| 2005-03-04 | 229 | 229 | 228 | 229 | 27,000 | 2,290 |
| 2005-03-03 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2005-03-02 | 229 | 231 | 229 | 230 | 16,000 | 2,300 |
| 2005-03-01 | 230 | 230 | 227 | 228 | 9,000 | 2,280 |
| 2005-02-28 | 228 | 231 | 228 | 230 | 14,000 | 2,300 |
| 2005-02-25 | 222 | 226 | 222 | 226 | 19,000 | 2,260 |
| 2005-02-24 | 216 | 221 | 216 | 220 | 23,000 | 2,200 |
| 2005-02-23 | 215 | 216 | 215 | 216 | 5,000 | 2,160 |
| 2005-02-22 | 216 | 217 | 216 | 217 | 10,000 | 2,170 |
| 2005-02-21 | 219 | 219 | 217 | 217 | 16,000 | 2,170 |
| 2005-02-18 | 216 | 219 | 213 | 219 | 13,000 | 2,190 |
| 2005-02-17 | 213 | 216 | 213 | 216 | 5,000 | 2,160 |
| 2005-02-16 | 215 | 215 | 212 | 212 | 17,000 | 2,120 |
| 2005-02-15 | 216 | 218 | 216 | 217 | 10,000 | 2,170 |
| 2005-02-14 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2005-02-10 | 210 | 215 | 210 | 215 | 9,000 | 2,150 |
| 2005-02-09 | 216 | 216 | 209 | 210 | 21,000 | 2,100 |
| 2005-02-08 | 216 | 216 | 215 | 216 | 14,000 | 2,160 |
| 2005-02-07 | 210 | 215 | 210 | 215 | 31,000 | 2,150 |
| 2005-02-04 | 209 | 209 | 208 | 208 | 14,000 | 2,080 |
| 2005-02-03 | 207 | 209 | 207 | 209 | 16,000 | 2,090 |
| 2005-02-02 | 205 | 207 | 205 | 207 | 18,000 | 2,070 |
| 2005-02-01 | 204 | 205 | 203 | 205 | 10,000 | 2,050 |
| 2005-01-31 | 203 | 204 | 203 | 204 | 7,000 | 2,040 |
| 2005-01-28 | 204 | 204 | 203 | 203 | 17,000 | 2,030 |
| 2005-01-27 | 204 | 204 | 203 | 203 | 5,000 | 2,030 |
| 2005-01-26 | 203 | 207 | 203 | 207 | 11,000 | 2,070 |
| 2005-01-25 | 206 | 206 | 202 | 203 | 9,000 | 2,030 |
| 2005-01-24 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2005-01-21 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2005-01-20 | 206 | 206 | 203 | 205 | 6,000 | 2,050 |
| 2005-01-19 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2005-01-18 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2005-01-17 | 205 | 207 | 205 | 207 | 10,000 | 2,070 |
| 2005-01-14 | 201 | 206 | 201 | 205 | 34,000 | 2,050 |
| 2005-01-13 | 209 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2005-01-12 | 205 | 207 | 205 | 207 | 9,000 | 2,070 |
| 2005-01-11 | 206 | 208 | 205 | 206 | 6,000 | 2,060 |
| 2005-01-07 | 204 | 206 | 204 | 206 | 6,000 | 2,060 |
| 2005-01-06 | 203 | 206 | 203 | 204 | 7,000 | 2,040 |
| 2005-01-05 | 206 | 206 | 201 | 203 | 10,000 | 2,030 |
| 2005-01-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
