9635 武蔵野興業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 166 | 166 | 164 | 164 | 13,000 | 1,640 |
| 2010-12-29 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2010-12-28 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2010-12-27 | 164 | 166 | 164 | 166 | 3,000 | 1,660 |
| 2010-12-24 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2010-12-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-12-21 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2010-12-20 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2010-12-17 | 164 | 166 | 164 | 166 | 3,000 | 1,660 |
| 2010-12-16 | 168 | 168 | 162 | 162 | 25,000 | 1,620 |
| 2010-12-15 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2010-12-14 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2010-12-13 | 169 | 169 | 168 | 168 | 2,000 | 1,680 |
| 2010-12-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-12-09 | 167 | 170 | 167 | 170 | 4,000 | 1,700 |
| 2010-12-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-12-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-12-02 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2010-12-01 | 166 | 166 | 163 | 163 | 13,000 | 1,630 |
| 2010-11-30 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2010-11-29 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2010-11-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-11-25 | 171 | 171 | 169 | 169 | 4,000 | 1,690 |
| 2010-11-24 | 169 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2010-11-22 | 170 | 174 | 170 | 174 | 7,000 | 1,740 |
| 2010-11-19 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2010-11-18 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2010-11-16 | 173 | 173 | 170 | 170 | 2,000 | 1,700 |
| 2010-11-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-11-11 | 168 | 168 | 165 | 165 | 7,000 | 1,650 |
| 2010-11-10 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2010-11-08 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2010-11-04 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2010-11-02 | 175 | 175 | 169 | 170 | 14,000 | 1,700 |
| 2010-10-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-10-28 | 181 | 181 | 178 | 178 | 2,000 | 1,780 |
| 2010-10-20 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2010-10-18 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2010-10-15 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2010-10-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2010-10-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-10-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-10-04 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2010-10-01 | 183 | 183 | 180 | 180 | 6,000 | 1,800 |
| 2010-09-30 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2010-09-29 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2010-09-28 | 190 | 190 | 182 | 187 | 7,000 | 1,870 |
| 2010-09-27 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2010-09-24 | 194 | 195 | 194 | 194 | 5,000 | 1,940 |
| 2010-09-22 | 192 | 193 | 192 | 193 | 3,000 | 1,930 |
| 2010-09-21 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2010-09-17 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-09-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-09-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-09-13 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-09-10 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2010-09-07 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2010-08-31 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-08-25 | 200 | 200 | 189 | 189 | 4,000 | 1,890 |
| 2010-08-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2010-08-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2010-08-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2010-08-11 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-08-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-08-06 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-08-03 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-08-02 | 185 | 188 | 185 | 188 | 3,000 | 1,880 |
| 2010-07-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-07-29 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-07-23 | 183 | 184 | 183 | 183 | 4,000 | 1,830 |
| 2010-07-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-07-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-07-16 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-07-08 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2010-07-06 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-07-05 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2010-07-01 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2010-06-29 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2010-06-18 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2010-06-16 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2010-06-15 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2010-06-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-06-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-05-31 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-05-28 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2010-05-27 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2010-05-26 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-05-25 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2010-05-19 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-05-18 | 190 | 193 | 190 | 193 | 2,000 | 1,930 |
| 2010-05-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-05-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-05-13 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2010-05-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-05-07 | 195 | 195 | 191 | 191 | 6,000 | 1,910 |
| 2010-05-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2010-04-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2010-04-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-04-26 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2010-04-23 | 196 | 198 | 196 | 198 | 6,000 | 1,980 |
| 2010-04-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2010-04-20 | 193 | 193 | 191 | 191 | 2,000 | 1,910 |
| 2010-04-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-04-16 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 2010-04-14 | 192 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2010-04-13 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-04-12 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2010-04-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-04-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-04-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-04-06 | 188 | 192 | 188 | 192 | 3,000 | 1,920 |
| 2010-04-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-04-02 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-04-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-03-30 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-03-29 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2010-03-26 | 199 | 199 | 196 | 197 | 10,000 | 1,970 |
| 2010-03-25 | 199 | 199 | 197 | 199 | 5,000 | 1,990 |
| 2010-03-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2010-03-23 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2010-03-19 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-03-18 | 195 | 199 | 195 | 199 | 2,000 | 1,990 |
| 2010-03-16 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2010-03-15 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2010-03-12 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-03-11 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2010-03-10 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-03-09 | 192 | 192 | 191 | 192 | 4,000 | 1,920 |
| 2010-03-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-03-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-03-02 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-03-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-02-25 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-02-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-02-22 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2010-02-12 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-02-10 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2010-02-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-02-08 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 2010-02-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-01-29 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2010-01-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2010-01-22 | 180 | 181 | 180 | 181 | 9,000 | 1,810 |
| 2010-01-20 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-01-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-01-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-01-15 | 186 | 186 | 183 | 183 | 2,000 | 1,830 |
| 2010-01-08 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-01-07 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-01-04 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
