9635 武蔵野興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 173 | 179 | 173 | 179 | 2,000 | 1,790 |
| 2008-12-26 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-12-25 | 178 | 178 | 175 | 175 | 2,000 | 1,750 |
| 2008-12-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-12-22 | 175 | 177 | 173 | 173 | 6,000 | 1,730 |
| 2008-12-18 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2008-12-17 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2008-12-16 | 171 | 174 | 171 | 174 | 2,000 | 1,740 |
| 2008-12-15 | 177 | 177 | 173 | 175 | 8,000 | 1,750 |
| 2008-12-12 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2008-12-11 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 2008-12-10 | 179 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2008-12-09 | 184 | 184 | 178 | 179 | 6,000 | 1,790 |
| 2008-12-08 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2008-12-05 | 188 | 189 | 183 | 183 | 4,000 | 1,830 |
| 2008-12-04 | 185 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2008-12-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-12-01 | 188 | 188 | 187 | 187 | 2,000 | 1,870 |
| 2008-11-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-11-27 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2008-11-20 | 191 | 192 | 189 | 189 | 5,000 | 1,890 |
| 2008-11-17 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-11-14 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2008-11-13 | 180 | 189 | 179 | 185 | 6,000 | 1,850 |
| 2008-11-12 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2008-11-10 | 185 | 185 | 178 | 178 | 5,000 | 1,780 |
| 2008-11-06 | 193 | 193 | 188 | 188 | 4,000 | 1,880 |
| 2008-11-05 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2008-11-04 | 198 | 198 | 194 | 194 | 3,000 | 1,940 |
| 2008-10-31 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2008-10-30 | 185 | 195 | 185 | 195 | 4,000 | 1,950 |
| 2008-10-29 | 175 | 189 | 175 | 189 | 4,000 | 1,890 |
| 2008-10-28 | 200 | 200 | 180 | 180 | 6,000 | 1,800 |
| 2008-10-24 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2008-10-22 | 194 | 203 | 194 | 200 | 6,000 | 2,000 |
| 2008-10-21 | 204 | 204 | 194 | 194 | 3,000 | 1,940 |
| 2008-10-20 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-10-17 | 191 | 191 | 187 | 187 | 2,000 | 1,870 |
| 2008-10-16 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2008-10-15 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-10-14 | 186 | 189 | 180 | 189 | 9,000 | 1,890 |
| 2008-10-10 | 190 | 190 | 182 | 182 | 7,000 | 1,820 |
| 2008-10-09 | 186 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2008-10-08 | 191 | 195 | 188 | 190 | 8,000 | 1,900 |
| 2008-10-07 | 191 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2008-10-06 | 209 | 209 | 201 | 201 | 7,000 | 2,010 |
| 2008-10-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-10-02 | 215 | 215 | 212 | 212 | 2,000 | 2,120 |
| 2008-10-01 | 217 | 220 | 208 | 211 | 7,000 | 2,110 |
| 2008-09-30 | 222 | 222 | 221 | 222 | 8,000 | 2,220 |
| 2008-09-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-09-26 | 234 | 235 | 234 | 235 | 2,000 | 2,350 |
| 2008-09-25 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-09-24 | 243 | 248 | 243 | 247 | 11,000 | 2,470 |
| 2008-09-22 | 238 | 243 | 238 | 243 | 8,000 | 2,430 |
| 2008-09-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-09-18 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-09-17 | 240 | 240 | 238 | 238 | 3,000 | 2,380 |
| 2008-09-16 | 240 | 240 | 234 | 234 | 5,000 | 2,340 |
| 2008-09-12 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-09-11 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2008-09-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-09 | 242 | 245 | 240 | 240 | 3,000 | 2,400 |
| 2008-09-08 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2008-09-05 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2008-09-04 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2008-09-03 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 2008-09-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-08-29 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-08-26 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 2008-08-25 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 2008-08-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-08-15 | 234 | 240 | 234 | 240 | 2,000 | 2,400 |
| 2008-08-08 | 239 | 239 | 236 | 236 | 2,000 | 2,360 |
| 2008-08-07 | 240 | 243 | 240 | 243 | 5,000 | 2,430 |
| 2008-08-05 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2008-08-04 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 2008-07-31 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2008-07-29 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2008-07-25 | 233 | 233 | 232 | 233 | 3,000 | 2,330 |
| 2008-07-22 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2008-07-18 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2008-07-15 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-07-14 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-07-11 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2008-07-09 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-07-08 | 232 | 242 | 232 | 242 | 3,000 | 2,420 |
| 2008-07-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-07-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-07-01 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2008-06-30 | 238 | 238 | 231 | 231 | 4,000 | 2,310 |
| 2008-06-26 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-06-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-06-19 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-06-18 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2008-06-12 | 238 | 240 | 238 | 240 | 3,000 | 2,400 |
| 2008-06-11 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 2008-06-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-06-04 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-06-03 | 244 | 244 | 239 | 239 | 2,000 | 2,390 |
| 2008-06-02 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-05-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-05-29 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-05-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-05-27 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-05-26 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2008-05-19 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2008-05-12 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-05-07 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-05-02 | 247 | 255 | 247 | 255 | 4,000 | 2,550 |
| 2008-05-01 | 237 | 237 | 236 | 236 | 3,000 | 2,360 |
| 2008-04-28 | 240 | 240 | 239 | 239 | 3,000 | 2,390 |
| 2008-04-23 | 244 | 245 | 239 | 245 | 4,000 | 2,450 |
| 2008-04-16 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-04-15 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-04-14 | 240 | 240 | 236 | 236 | 2,000 | 2,360 |
| 2008-04-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-04-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-04-07 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2008-04-03 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2008-04-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-03-31 | 243 | 249 | 242 | 249 | 3,000 | 2,490 |
| 2008-03-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-27 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2008-03-26 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2008-03-25 | 258 | 261 | 258 | 260 | 15,000 | 2,600 |
| 2008-03-24 | 257 | 260 | 255 | 260 | 14,000 | 2,600 |
| 2008-03-21 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2008-03-19 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2008-03-18 | 256 | 259 | 256 | 259 | 5,000 | 2,590 |
| 2008-03-17 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2008-03-13 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-03-12 | 255 | 259 | 255 | 259 | 3,000 | 2,590 |
| 2008-03-11 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2008-03-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-03-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-03-05 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-03-04 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2008-03-03 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-02-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2008-02-26 | 251 | 255 | 251 | 255 | 2,000 | 2,550 |
| 2008-02-25 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2008-02-22 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-02-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-02-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-02-12 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-02-06 | 250 | 259 | 250 | 259 | 2,000 | 2,590 |
| 2008-02-05 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2008-02-04 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-02-01 | 260 | 260 | 250 | 250 | 2,000 | 2,500 |
| 2008-01-30 | 250 | 257 | 250 | 257 | 3,000 | 2,570 |
| 2008-01-29 | 240 | 243 | 240 | 243 | 2,000 | 2,430 |
| 2008-01-25 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-01-24 | 233 | 240 | 233 | 240 | 4,000 | 2,400 |
| 2008-01-23 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2008-01-22 | 234 | 234 | 233 | 233 | 4,000 | 2,330 |
| 2008-01-21 | 241 | 241 | 238 | 238 | 2,000 | 2,380 |
| 2008-01-18 | 240 | 241 | 240 | 240 | 5,000 | 2,400 |
| 2008-01-17 | 245 | 245 | 241 | 242 | 5,000 | 2,420 |
| 2008-01-16 | 247 | 248 | 247 | 247 | 6,000 | 2,470 |
| 2008-01-15 | 255 | 255 | 251 | 251 | 5,000 | 2,510 |
| 2008-01-11 | 260 | 260 | 256 | 256 | 3,000 | 2,560 |
| 2008-01-10 | 260 | 260 | 259 | 259 | 3,000 | 2,590 |
| 2008-01-08 | 265 | 268 | 265 | 268 | 2,000 | 2,680 |
| 2008-01-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
