9635 武蔵野興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-12-27 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-12-26 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-12-25 | 258 | 258 | 257 | 257 | 4,000 | 2,570 |
| 2007-12-21 | 260 | 261 | 259 | 259 | 3,000 | 2,590 |
| 2007-12-20 | 262 | 262 | 260 | 260 | 5,000 | 2,600 |
| 2007-12-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-12-17 | 262 | 265 | 262 | 265 | 3,000 | 2,650 |
| 2007-12-13 | 265 | 265 | 261 | 261 | 4,000 | 2,610 |
| 2007-12-11 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2007-12-10 | 268 | 270 | 268 | 270 | 4,000 | 2,700 |
| 2007-12-07 | 265 | 265 | 261 | 261 | 2,000 | 2,610 |
| 2007-12-06 | 264 | 264 | 261 | 261 | 3,000 | 2,610 |
| 2007-12-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-11-30 | 264 | 264 | 258 | 258 | 3,000 | 2,580 |
| 2007-11-28 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2007-11-26 | 260 | 265 | 260 | 265 | 6,000 | 2,650 |
| 2007-11-20 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2007-11-16 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-11-15 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2007-11-14 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-11-13 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2007-11-12 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2007-11-09 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-11-08 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2007-11-07 | 267 | 267 | 265 | 265 | 5,000 | 2,650 |
| 2007-11-05 | 267 | 269 | 267 | 269 | 2,000 | 2,690 |
| 2007-11-02 | 273 | 273 | 263 | 270 | 5,000 | 2,700 |
| 2007-11-01 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2007-10-31 | 273 | 275 | 270 | 270 | 7,000 | 2,700 |
| 2007-10-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-10-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-10-24 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2007-10-22 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2007-10-19 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2007-10-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-10-17 | 272 | 272 | 270 | 270 | 4,000 | 2,700 |
| 2007-10-11 | 272 | 276 | 272 | 276 | 2,000 | 2,760 |
| 2007-10-10 | 271 | 277 | 271 | 277 | 2,000 | 2,770 |
| 2007-10-09 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2007-10-03 | 271 | 275 | 271 | 275 | 5,000 | 2,750 |
| 2007-10-02 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 2007-10-01 | 272 | 273 | 271 | 271 | 5,000 | 2,710 |
| 2007-09-28 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 2007-09-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-09-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-09-25 | 280 | 282 | 280 | 281 | 6,000 | 2,810 |
| 2007-09-21 | 282 | 285 | 280 | 285 | 22,000 | 2,850 |
| 2007-09-20 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2007-09-19 | 281 | 284 | 281 | 281 | 4,000 | 2,810 |
| 2007-09-18 | 283 | 283 | 280 | 280 | 6,000 | 2,800 |
| 2007-09-14 | 277 | 280 | 277 | 280 | 6,000 | 2,800 |
| 2007-09-12 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2007-09-11 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2007-09-10 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2007-09-07 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-09-06 | 280 | 280 | 278 | 278 | 6,000 | 2,780 |
| 2007-09-05 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2007-09-04 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2007-09-03 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-08-28 | 281 | 285 | 281 | 285 | 3,000 | 2,850 |
| 2007-08-24 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2007-08-23 | 280 | 280 | 277 | 277 | 2,000 | 2,770 |
| 2007-08-22 | 275 | 279 | 275 | 279 | 3,000 | 2,790 |
| 2007-08-21 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 2007-08-20 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2007-08-17 | 283 | 283 | 280 | 280 | 8,000 | 2,800 |
| 2007-08-15 | 285 | 286 | 283 | 283 | 6,000 | 2,830 |
| 2007-08-13 | 282 | 292 | 282 | 282 | 6,000 | 2,820 |
| 2007-08-10 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2007-08-08 | 290 | 290 | 289 | 290 | 3,000 | 2,900 |
| 2007-08-07 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-08-06 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2007-08-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-08-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-08-01 | 281 | 286 | 281 | 283 | 4,000 | 2,830 |
| 2007-07-30 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2007-07-27 | 279 | 284 | 279 | 284 | 4,000 | 2,840 |
| 2007-07-26 | 283 | 283 | 280 | 280 | 10,000 | 2,800 |
| 2007-07-25 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-07-24 | 291 | 291 | 277 | 283 | 15,000 | 2,830 |
| 2007-07-23 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 2007-07-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-07-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-07-18 | 291 | 294 | 291 | 294 | 3,000 | 2,940 |
| 2007-07-13 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-07-12 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2007-07-10 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-07-09 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-07-06 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-07-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-07-03 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2007-07-02 | 290 | 295 | 290 | 295 | 4,000 | 2,950 |
| 2007-06-29 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-06-27 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-06-26 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2007-06-25 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2007-06-21 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 2007-06-20 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-06-14 | 282 | 284 | 282 | 284 | 13,000 | 2,840 |
| 2007-06-13 | 287 | 287 | 287 | 287 | 6,000 | 2,870 |
| 2007-06-12 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2007-06-11 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2007-06-08 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2007-06-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-06-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-06-05 | 287 | 290 | 286 | 290 | 3,000 | 2,900 |
| 2007-06-04 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-05-31 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2007-05-30 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2007-05-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-05-21 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2007-05-18 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 2007-05-17 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-05-16 | 283 | 283 | 282 | 282 | 2,000 | 2,820 |
| 2007-05-15 | 285 | 285 | 284 | 284 | 5,000 | 2,840 |
| 2007-05-14 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-05-11 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2007-05-10 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2007-05-09 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2007-05-08 | 285 | 288 | 282 | 288 | 3,000 | 2,880 |
| 2007-05-07 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-05-02 | 285 | 285 | 283 | 283 | 2,000 | 2,830 |
| 2007-04-27 | 280 | 285 | 280 | 281 | 3,000 | 2,810 |
| 2007-04-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-04-25 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2007-04-24 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2007-04-23 | 286 | 286 | 280 | 280 | 6,000 | 2,800 |
| 2007-04-20 | 289 | 289 | 288 | 288 | 3,000 | 2,880 |
| 2007-04-19 | 285 | 289 | 285 | 289 | 6,000 | 2,890 |
| 2007-04-18 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2007-04-17 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-04-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-04-13 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-04-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-04-11 | 293 | 294 | 293 | 294 | 2,000 | 2,940 |
| 2007-04-10 | 288 | 291 | 288 | 291 | 3,000 | 2,910 |
| 2007-04-09 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2007-04-05 | 289 | 294 | 289 | 294 | 3,000 | 2,940 |
| 2007-04-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-04-02 | 292 | 292 | 287 | 287 | 7,000 | 2,870 |
| 2007-03-30 | 296 | 296 | 292 | 292 | 4,000 | 2,920 |
| 2007-03-29 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-03-28 | 291 | 293 | 291 | 293 | 2,000 | 2,930 |
| 2007-03-27 | 293 | 295 | 292 | 295 | 10,000 | 2,950 |
| 2007-03-26 | 302 | 304 | 301 | 301 | 19,000 | 3,010 |
| 2007-03-23 | 300 | 303 | 300 | 303 | 18,000 | 3,030 |
| 2007-03-22 | 300 | 302 | 299 | 302 | 13,000 | 3,020 |
| 2007-03-20 | 300 | 301 | 300 | 301 | 11,000 | 3,010 |
| 2007-03-19 | 302 | 303 | 301 | 301 | 11,000 | 3,010 |
| 2007-03-16 | 302 | 304 | 302 | 304 | 2,000 | 3,040 |
| 2007-03-15 | 302 | 302 | 301 | 302 | 5,000 | 3,020 |
| 2007-03-14 | 305 | 305 | 301 | 301 | 8,000 | 3,010 |
| 2007-03-13 | 302 | 302 | 300 | 300 | 19,000 | 3,000 |
| 2007-03-12 | 302 | 305 | 302 | 305 | 8,000 | 3,050 |
| 2007-03-09 | 305 | 307 | 303 | 305 | 5,000 | 3,050 |
| 2007-03-08 | 299 | 304 | 299 | 304 | 3,000 | 3,040 |
| 2007-03-07 | 301 | 301 | 301 | 301 | 7,000 | 3,010 |
| 2007-03-06 | 300 | 302 | 300 | 302 | 5,000 | 3,020 |
| 2007-03-05 | 306 | 308 | 299 | 299 | 8,000 | 2,990 |
| 2007-03-02 | 305 | 306 | 305 | 305 | 5,000 | 3,050 |
| 2007-03-01 | 305 | 305 | 302 | 302 | 5,000 | 3,020 |
| 2007-02-28 | 298 | 300 | 296 | 300 | 19,000 | 3,000 |
| 2007-02-27 | 303 | 303 | 302 | 303 | 5,000 | 3,030 |
| 2007-02-26 | 305 | 307 | 303 | 307 | 5,000 | 3,070 |
| 2007-02-23 | 303 | 309 | 302 | 305 | 10,000 | 3,050 |
| 2007-02-22 | 300 | 302 | 300 | 302 | 10,000 | 3,020 |
| 2007-02-21 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2007-02-20 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-02-19 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2007-02-16 | 301 | 301 | 299 | 299 | 3,000 | 2,990 |
| 2007-02-15 | 298 | 300 | 298 | 300 | 2,000 | 3,000 |
| 2007-02-14 | 300 | 300 | 298 | 298 | 2,000 | 2,980 |
| 2007-02-13 | 299 | 300 | 298 | 298 | 6,000 | 2,980 |
| 2007-02-09 | 299 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2007-02-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-02-07 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-02-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-02-02 | 304 | 307 | 303 | 307 | 10,000 | 3,070 |
| 2007-02-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-01-31 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-01-30 | 299 | 300 | 298 | 298 | 5,000 | 2,980 |
| 2007-01-29 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-01-25 | 297 | 302 | 296 | 296 | 10,000 | 2,960 |
| 2007-01-24 | 301 | 301 | 296 | 296 | 4,000 | 2,960 |
| 2007-01-22 | 297 | 297 | 295 | 296 | 4,000 | 2,960 |
| 2007-01-19 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2007-01-18 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2007-01-17 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-01-16 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2007-01-15 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2007-01-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-01-10 | 295 | 298 | 294 | 298 | 4,000 | 2,980 |
| 2007-01-09 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2007-01-04 | 299 | 299 | 290 | 290 | 2,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
