9635 武蔵野興業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 182 | 182 | 3,000 | 1,820 |
| 2009-12-29 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2009-12-28 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-12-24 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2009-12-22 | 183 | 185 | 183 | 185 | 2,000 | 1,850 |
| 2009-12-21 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2009-12-17 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2009-12-16 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 2009-12-15 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-12-14 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2009-12-10 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-12-08 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-12-07 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-12-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-11-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-11-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-11-25 | 186 | 186 | 182 | 182 | 2,000 | 1,820 |
| 2009-11-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-11-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-11-05 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2009-11-04 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2009-10-30 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2009-10-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-10-15 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2009-10-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-10-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-10-02 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2009-10-01 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-09-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-09-29 | 185 | 188 | 185 | 188 | 2,000 | 1,880 |
| 2009-09-28 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-09-25 | 205 | 205 | 193 | 193 | 7,000 | 1,930 |
| 2009-09-24 | 211 | 222 | 211 | 220 | 11,000 | 2,200 |
| 2009-09-18 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-09-17 | 216 | 222 | 216 | 222 | 7,000 | 2,220 |
| 2009-09-16 | 212 | 217 | 212 | 214 | 3,000 | 2,140 |
| 2009-09-15 | 211 | 221 | 211 | 221 | 2,000 | 2,210 |
| 2009-09-14 | 210 | 213 | 210 | 211 | 7,000 | 2,110 |
| 2009-09-09 | 204 | 205 | 204 | 205 | 2,000 | 2,050 |
| 2009-09-08 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-09-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-09-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-09-03 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-09-02 | 204 | 204 | 199 | 199 | 3,000 | 1,990 |
| 2009-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-08-28 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2009-08-27 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2009-08-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-08-25 | 205 | 205 | 200 | 200 | 8,000 | 2,000 |
| 2009-08-24 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-08-21 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-08-20 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2009-08-19 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2009-08-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2009-08-17 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
| 2009-08-14 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-08-13 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2009-08-12 | 192 | 195 | 192 | 195 | 2,000 | 1,950 |
| 2009-08-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-08-06 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2009-08-05 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-08-04 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2009-08-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-07-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-07-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-07-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-07-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-07-27 | 188 | 189 | 184 | 184 | 5,000 | 1,840 |
| 2009-07-24 | 188 | 188 | 184 | 184 | 3,000 | 1,840 |
| 2009-07-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-07-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-07-08 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-07-07 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-07-03 | 183 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2009-07-02 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2009-07-01 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2009-06-30 | 181 | 183 | 181 | 183 | 2,000 | 1,830 |
| 2009-06-29 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2009-06-26 | 180 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2009-06-25 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-06-24 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
| 2009-06-23 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-06-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-06-19 | 178 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2009-06-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-06-17 | 176 | 178 | 176 | 178 | 3,000 | 1,780 |
| 2009-06-15 | 177 | 178 | 177 | 178 | 4,000 | 1,780 |
| 2009-06-12 | 175 | 176 | 174 | 176 | 4,000 | 1,760 |
| 2009-06-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-06-10 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2009-06-08 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-06-03 | 172 | 172 | 169 | 172 | 5,000 | 1,720 |
| 2009-06-02 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2009-06-01 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2009-05-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-05-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-05-27 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-05-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-05-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-05-22 | 168 | 170 | 168 | 168 | 5,000 | 1,680 |
| 2009-05-20 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-05-18 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2009-05-14 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2009-05-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-05-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-05-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-05-08 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-05-07 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-04-30 | 169 | 171 | 168 | 168 | 4,000 | 1,680 |
| 2009-04-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-27 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-04-24 | 169 | 171 | 169 | 171 | 2,000 | 1,710 |
| 2009-04-20 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-04-15 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-04-13 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2009-04-10 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-04-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-04-08 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-04-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2009-04-06 | 166 | 169 | 166 | 167 | 4,000 | 1,670 |
| 2009-04-03 | 170 | 170 | 165 | 165 | 14,000 | 1,650 |
| 2009-04-02 | 170 | 170 | 168 | 168 | 7,000 | 1,680 |
| 2009-04-01 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2009-03-31 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2009-03-30 | 175 | 175 | 170 | 170 | 7,000 | 1,700 |
| 2009-03-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-03-26 | 176 | 176 | 171 | 171 | 9,000 | 1,710 |
| 2009-03-25 | 178 | 180 | 175 | 177 | 20,000 | 1,770 |
| 2009-03-24 | 179 | 180 | 177 | 180 | 9,000 | 1,800 |
| 2009-03-23 | 180 | 180 | 178 | 178 | 12,000 | 1,780 |
| 2009-03-19 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2009-03-18 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2009-03-17 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2009-03-16 | 180 | 180 | 176 | 176 | 2,000 | 1,760 |
| 2009-03-13 | 180 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2009-03-12 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-03-10 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-03-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-03-03 | 179 | 182 | 179 | 182 | 6,000 | 1,820 |
| 2009-03-02 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-02-27 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2009-02-26 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-02-25 | 177 | 177 | 173 | 173 | 2,000 | 1,730 |
| 2009-02-24 | 174 | 174 | 173 | 173 | 5,000 | 1,730 |
| 2009-02-23 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-02-20 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-02-19 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2009-02-18 | 175 | 180 | 175 | 176 | 6,000 | 1,760 |
| 2009-02-17 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-02-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-02-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-02-10 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-02-09 | 180 | 180 | 174 | 174 | 3,000 | 1,740 |
| 2009-02-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2009-02-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-02-02 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2009-01-30 | 178 | 178 | 176 | 176 | 2,000 | 1,760 |
| 2009-01-29 | 179 | 179 | 177 | 177 | 2,000 | 1,770 |
| 2009-01-27 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-01-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-01-16 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 2009-01-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-01-13 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-01-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-01-08 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-01-06 | 177 | 179 | 176 | 179 | 4,000 | 1,790 |
| 2009-01-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
