9635 武蔵野興業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 294 | 295 | 293 | 295 | 3,000 | 2,950 |
| 2006-12-26 | 299 | 299 | 294 | 294 | 2,000 | 2,940 |
| 2006-12-25 | 295 | 295 | 294 | 294 | 6,000 | 2,940 |
| 2006-12-22 | 293 | 299 | 292 | 299 | 5,000 | 2,990 |
| 2006-12-21 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2006-12-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-12-19 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2006-12-18 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2006-12-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-12-14 | 287 | 296 | 287 | 296 | 5,000 | 2,960 |
| 2006-12-13 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2006-12-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-12-07 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2006-12-06 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2006-12-04 | 290 | 293 | 290 | 293 | 2,000 | 2,930 |
| 2006-12-01 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2006-11-30 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2006-11-29 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2006-11-27 | 289 | 289 | 286 | 286 | 2,000 | 2,860 |
| 2006-11-24 | 287 | 287 | 284 | 284 | 3,000 | 2,840 |
| 2006-11-22 | 272 | 282 | 272 | 282 | 3,000 | 2,820 |
| 2006-11-21 | 271 | 276 | 271 | 275 | 4,000 | 2,750 |
| 2006-11-20 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 2006-11-17 | 288 | 295 | 288 | 295 | 3,000 | 2,950 |
| 2006-11-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-11-14 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2006-11-13 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2006-11-10 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2006-11-08 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-11-07 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-11-06 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2006-11-02 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2006-11-01 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2006-10-31 | 289 | 290 | 289 | 289 | 3,000 | 2,890 |
| 2006-10-30 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 2006-10-27 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 2006-10-26 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2006-10-25 | 298 | 298 | 293 | 296 | 3,000 | 2,960 |
| 2006-10-24 | 290 | 296 | 290 | 296 | 2,000 | 2,960 |
| 2006-10-23 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-10-20 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2006-10-19 | 291 | 291 | 288 | 288 | 5,000 | 2,880 |
| 2006-10-18 | 289 | 290 | 289 | 290 | 3,000 | 2,900 |
| 2006-10-17 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2006-10-16 | 287 | 290 | 287 | 290 | 10,000 | 2,900 |
| 2006-10-13 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2006-10-12 | 292 | 292 | 291 | 291 | 2,000 | 2,910 |
| 2006-10-11 | 297 | 297 | 293 | 293 | 4,000 | 2,930 |
| 2006-10-10 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2006-10-04 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 2006-10-03 | 301 | 301 | 297 | 297 | 4,000 | 2,970 |
| 2006-10-02 | 302 | 302 | 293 | 293 | 7,000 | 2,930 |
| 2006-09-29 | 297 | 303 | 297 | 303 | 13,000 | 3,030 |
| 2006-09-28 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2006-09-27 | 296 | 296 | 292 | 293 | 6,000 | 2,930 |
| 2006-09-26 | 300 | 300 | 297 | 297 | 10,000 | 2,970 |
| 2006-09-25 | 315 | 318 | 310 | 312 | 35,000 | 3,120 |
| 2006-09-22 | 316 | 317 | 315 | 317 | 5,000 | 3,170 |
| 2006-09-21 | 315 | 318 | 315 | 318 | 4,000 | 3,180 |
| 2006-09-20 | 317 | 319 | 315 | 315 | 10,000 | 3,150 |
| 2006-09-19 | 315 | 317 | 315 | 317 | 5,000 | 3,170 |
| 2006-09-15 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
| 2006-09-14 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2006-09-13 | 312 | 316 | 312 | 316 | 3,000 | 3,160 |
| 2006-09-12 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2006-09-11 | 312 | 312 | 309 | 312 | 4,000 | 3,120 |
| 2006-09-08 | 311 | 312 | 311 | 312 | 2,000 | 3,120 |
| 2006-09-07 | 311 | 311 | 309 | 309 | 4,000 | 3,090 |
| 2006-09-05 | 309 | 309 | 308 | 308 | 3,000 | 3,080 |
| 2006-09-04 | 311 | 311 | 309 | 309 | 3,000 | 3,090 |
| 2006-09-01 | 310 | 310 | 308 | 308 | 5,000 | 3,080 |
| 2006-08-31 | 308 | 310 | 308 | 310 | 3,000 | 3,100 |
| 2006-08-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2006-08-29 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-08-28 | 310 | 310 | 308 | 308 | 5,000 | 3,080 |
| 2006-08-25 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2006-08-24 | 310 | 310 | 307 | 307 | 2,000 | 3,070 |
| 2006-08-23 | 308 | 309 | 308 | 309 | 2,000 | 3,090 |
| 2006-08-22 | 306 | 306 | 304 | 304 | 2,000 | 3,040 |
| 2006-08-21 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2006-08-18 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2006-08-17 | 309 | 309 | 307 | 307 | 6,000 | 3,070 |
| 2006-08-16 | 306 | 310 | 306 | 310 | 8,000 | 3,100 |
| 2006-08-15 | 301 | 305 | 301 | 305 | 5,000 | 3,050 |
| 2006-08-14 | 304 | 304 | 298 | 300 | 21,000 | 3,000 |
| 2006-08-11 | 298 | 350 | 298 | 303 | 120,000 | 3,030 |
| 2006-08-10 | 297 | 297 | 295 | 295 | 6,000 | 2,950 |
| 2006-08-08 | 298 | 299 | 297 | 297 | 7,000 | 2,970 |
| 2006-08-07 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2006-08-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-08-03 | 303 | 303 | 299 | 299 | 5,000 | 2,990 |
| 2006-08-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-08-01 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 2006-07-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-07-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2006-07-27 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
| 2006-07-26 | 300 | 300 | 299 | 299 | 7,000 | 2,990 |
| 2006-07-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-07-21 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2006-07-20 | 294 | 299 | 294 | 299 | 3,000 | 2,990 |
| 2006-07-19 | 300 | 300 | 296 | 296 | 6,000 | 2,960 |
| 2006-07-18 | 300 | 300 | 299 | 299 | 3,000 | 2,990 |
| 2006-07-14 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2006-07-12 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2006-07-11 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2006-07-10 | 303 | 308 | 303 | 303 | 3,000 | 3,030 |
| 2006-07-07 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2006-07-06 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2006-07-05 | 303 | 308 | 303 | 303 | 3,000 | 3,030 |
| 2006-07-04 | 305 | 306 | 302 | 305 | 6,000 | 3,050 |
| 2006-07-03 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2006-06-30 | 301 | 303 | 301 | 303 | 8,000 | 3,030 |
| 2006-06-27 | 310 | 310 | 303 | 303 | 2,000 | 3,030 |
| 2006-06-26 | 313 | 313 | 310 | 310 | 2,000 | 3,100 |
| 2006-06-20 | 300 | 315 | 300 | 315 | 3,000 | 3,150 |
| 2006-06-19 | 300 | 320 | 300 | 320 | 2,000 | 3,200 |
| 2006-06-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-06-15 | 300 | 300 | 295 | 300 | 6,000 | 3,000 |
| 2006-06-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-06-13 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2006-06-12 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2006-06-09 | 290 | 296 | 290 | 296 | 6,000 | 2,960 |
| 2006-06-08 | 295 | 295 | 291 | 291 | 8,000 | 2,910 |
| 2006-06-07 | 294 | 304 | 294 | 297 | 6,000 | 2,970 |
| 2006-06-06 | 298 | 298 | 295 | 295 | 5,000 | 2,950 |
| 2006-06-05 | 309 | 309 | 297 | 297 | 6,000 | 2,970 |
| 2006-06-02 | 301 | 301 | 290 | 295 | 10,000 | 2,950 |
| 2006-06-01 | 299 | 299 | 297 | 297 | 7,000 | 2,970 |
| 2006-05-31 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 2006-05-30 | 302 | 305 | 302 | 305 | 5,000 | 3,050 |
| 2006-05-26 | 303 | 307 | 303 | 307 | 2,000 | 3,070 |
| 2006-05-25 | 304 | 304 | 303 | 303 | 3,000 | 3,030 |
| 2006-05-24 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-05-22 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-05-19 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2006-05-18 | 306 | 306 | 303 | 303 | 3,000 | 3,030 |
| 2006-05-17 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-05-16 | 312 | 312 | 306 | 306 | 3,000 | 3,060 |
| 2006-05-15 | 307 | 308 | 307 | 307 | 7,000 | 3,070 |
| 2006-05-11 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2006-05-10 | 314 | 314 | 308 | 308 | 4,000 | 3,080 |
| 2006-05-09 | 313 | 315 | 307 | 309 | 5,000 | 3,090 |
| 2006-05-02 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2006-05-01 | 305 | 305 | 304 | 304 | 2,000 | 3,040 |
| 2006-04-28 | 305 | 308 | 303 | 303 | 5,000 | 3,030 |
| 2006-04-27 | 310 | 310 | 303 | 303 | 8,000 | 3,030 |
| 2006-04-26 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-04-25 | 305 | 308 | 305 | 308 | 3,000 | 3,080 |
| 2006-04-24 | 310 | 310 | 308 | 308 | 5,000 | 3,080 |
| 2006-04-21 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2006-04-20 | 313 | 315 | 313 | 315 | 2,000 | 3,150 |
| 2006-04-19 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 2006-04-18 | 311 | 312 | 310 | 310 | 6,000 | 3,100 |
| 2006-04-17 | 326 | 328 | 310 | 310 | 9,000 | 3,100 |
| 2006-04-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-04-13 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 2006-04-12 | 323 | 324 | 320 | 324 | 7,000 | 3,240 |
| 2006-04-11 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2006-04-10 | 320 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2006-04-07 | 319 | 319 | 317 | 318 | 6,000 | 3,180 |
| 2006-04-06 | 313 | 319 | 313 | 319 | 8,000 | 3,190 |
| 2006-04-05 | 322 | 322 | 318 | 318 | 5,000 | 3,180 |
| 2006-04-04 | 317 | 322 | 317 | 322 | 7,000 | 3,220 |
| 2006-04-03 | 317 | 320 | 314 | 317 | 8,000 | 3,170 |
| 2006-03-31 | 316 | 319 | 316 | 316 | 4,000 | 3,160 |
| 2006-03-30 | 321 | 321 | 315 | 315 | 7,000 | 3,150 |
| 2006-03-29 | 315 | 321 | 315 | 321 | 4,000 | 3,210 |
| 2006-03-28 | 333 | 333 | 321 | 321 | 45,000 | 3,210 |
| 2006-03-27 | 340 | 341 | 335 | 337 | 40,000 | 3,370 |
| 2006-03-24 | 339 | 344 | 337 | 344 | 30,000 | 3,440 |
| 2006-03-23 | 338 | 340 | 336 | 338 | 19,000 | 3,380 |
| 2006-03-22 | 336 | 338 | 333 | 336 | 9,000 | 3,360 |
| 2006-03-20 | 335 | 338 | 333 | 333 | 16,000 | 3,330 |
| 2006-03-17 | 331 | 336 | 330 | 336 | 4,000 | 3,360 |
| 2006-03-16 | 331 | 336 | 331 | 331 | 12,000 | 3,310 |
| 2006-03-15 | 331 | 331 | 328 | 328 | 7,000 | 3,280 |
| 2006-03-14 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2006-03-13 | 329 | 331 | 329 | 330 | 7,000 | 3,300 |
| 2006-03-10 | 325 | 329 | 325 | 329 | 3,000 | 3,290 |
| 2006-03-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-03-08 | 323 | 324 | 319 | 319 | 8,000 | 3,190 |
| 2006-03-07 | 315 | 323 | 315 | 323 | 10,000 | 3,230 |
| 2006-03-06 | 313 | 314 | 312 | 314 | 4,000 | 3,140 |
| 2006-03-03 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2006-03-02 | 311 | 315 | 311 | 315 | 7,000 | 3,150 |
| 2006-03-01 | 315 | 315 | 310 | 315 | 9,000 | 3,150 |
| 2006-02-28 | 315 | 321 | 315 | 315 | 9,000 | 3,150 |
| 2006-02-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2006-02-24 | 314 | 314 | 310 | 310 | 7,000 | 3,100 |
| 2006-02-23 | 299 | 304 | 299 | 304 | 20,000 | 3,040 |
| 2006-02-21 | 290 | 304 | 290 | 304 | 20,000 | 3,040 |
| 2006-02-20 | 311 | 311 | 295 | 295 | 31,000 | 2,950 |
| 2006-02-17 | 320 | 320 | 316 | 316 | 7,000 | 3,160 |
| 2006-02-16 | 326 | 326 | 321 | 321 | 4,000 | 3,210 |
| 2006-02-15 | 322 | 329 | 321 | 325 | 9,000 | 3,250 |
| 2006-02-14 | 315 | 320 | 311 | 313 | 25,000 | 3,130 |
| 2006-02-13 | 335 | 335 | 315 | 315 | 21,000 | 3,150 |
| 2006-02-10 | 344 | 350 | 336 | 336 | 11,000 | 3,360 |
| 2006-02-09 | 336 | 344 | 336 | 344 | 5,000 | 3,440 |
| 2006-02-08 | 348 | 348 | 336 | 340 | 7,000 | 3,400 |
| 2006-02-07 | 340 | 343 | 338 | 343 | 5,000 | 3,430 |
| 2006-02-06 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2006-02-03 | 344 | 344 | 338 | 338 | 4,000 | 3,380 |
| 2006-02-02 | 348 | 352 | 345 | 345 | 9,000 | 3,450 |
| 2006-02-01 | 353 | 353 | 341 | 346 | 6,000 | 3,460 |
| 2006-01-31 | 337 | 358 | 337 | 358 | 3,000 | 3,580 |
| 2006-01-30 | 340 | 345 | 337 | 337 | 11,000 | 3,370 |
| 2006-01-27 | 329 | 337 | 329 | 335 | 13,000 | 3,350 |
| 2006-01-26 | 325 | 329 | 321 | 329 | 8,000 | 3,290 |
| 2006-01-25 | 317 | 328 | 317 | 328 | 6,000 | 3,280 |
| 2006-01-24 | 323 | 323 | 310 | 319 | 8,000 | 3,190 |
| 2006-01-23 | 328 | 333 | 320 | 323 | 15,000 | 3,230 |
| 2006-01-20 | 328 | 331 | 320 | 320 | 18,000 | 3,200 |
| 2006-01-19 | 308 | 333 | 308 | 323 | 10,000 | 3,230 |
| 2006-01-18 | 345 | 345 | 295 | 313 | 49,000 | 3,130 |
| 2006-01-17 | 365 | 365 | 346 | 346 | 44,000 | 3,460 |
| 2006-01-16 | 351 | 369 | 351 | 365 | 30,000 | 3,650 |
| 2006-01-13 | 350 | 350 | 348 | 349 | 10,000 | 3,490 |
| 2006-01-12 | 343 | 347 | 343 | 345 | 10,000 | 3,450 |
| 2006-01-11 | 340 | 348 | 338 | 343 | 22,000 | 3,430 |
| 2006-01-10 | 357 | 357 | 340 | 345 | 20,000 | 3,450 |
| 2006-01-06 | 361 | 361 | 352 | 357 | 23,000 | 3,570 |
| 2006-01-05 | 348 | 362 | 343 | 362 | 122,000 | 3,620 |
| 2006-01-04 | 338 | 355 | 331 | 343 | 67,000 | 3,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
