1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2011年

9635 武蔵野興業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301181181181181,0001,180
2011-12-291191191171176,0001,170
2011-12-271181181181182,0001,180
2011-12-261191191191192,0001,190
2011-12-221181191181193,0001,190
2011-12-211201201201202,0001,200
2011-12-161211211211211,0001,210
2011-12-151211211211212,0001,210
2011-12-131201201171172,0001,170
2011-12-121171171161163,0001,160
2011-12-091191191151153,0001,150
2011-12-081151151151152,0001,150
2011-12-061151151151152,0001,150
2011-12-051161161161164,0001,160
2011-12-021181181151152,0001,150
2011-11-291131131131131,0001,130
2011-11-221151151141142,0001,140
2011-11-181181181181181,0001,180
2011-11-161161161161164,0001,160
2011-11-141161161161161,0001,160
2011-11-101211211211211,0001,210
2011-11-091191201191203,0001,200
2011-11-081201201161166,0001,160
2011-11-041151151151151,0001,150
2011-11-021161161161161,0001,160
2011-11-011151151151151,0001,150
2011-10-311151151151151,0001,150
2011-10-281131141131142,0001,140
2011-10-261131131131131,0001,130
2011-10-241141141141141,0001,140
2011-10-191141141141141,0001,140
2011-10-181151151151151,0001,150
2011-10-171131131131131,0001,130
2011-10-131131131131131,0001,130
2011-10-071191191111127,0001,120
2011-10-051191191191191,0001,190
2011-10-041171171171171,0001,170
2011-09-301171171171173,0001,170
2011-09-291161161161161,0001,160
2011-09-281211211161167,0001,160
2011-09-271251251241247,0001,240
2011-09-261261261251253,0001,250
2011-09-221271271271272,0001,270
2011-09-211281291271293,0001,290
2011-09-161271271271271,0001,270
2011-09-131261291241243,0001,240
2011-09-121231251231257,0001,250
2011-09-091241251241252,0001,250
2011-09-081251251251253,0001,250
2011-09-061251251251254,0001,250
2011-09-021251251251253,0001,250
2011-09-011211251211255,0001,250
2011-08-311231231231231,0001,230
2011-08-301261261261261,0001,260
2011-08-261271271211213,0001,210
2011-08-251221221221221,0001,220
2011-08-181201201201206,0001,200
2011-08-171221261221238,0001,230
2011-08-161181181181181,0001,180
2011-08-101181181181181,0001,180
2011-08-091181181181183,0001,180
2011-08-081191191181185,0001,180
2011-08-051211211201207,0001,200
2011-08-041221221221224,0001,220
2011-08-031231231221222,0001,220
2011-08-021221221221221,0001,220
2011-07-281231231231231,0001,230
2011-07-261231241231242,0001,240
2011-07-221221261221263,0001,260
2011-07-191231231221222,0001,220
2011-07-151231231221222,0001,220
2011-07-141281281241243,0001,240
2011-07-131271281271283,0001,280
2011-07-111251271251273,0001,270
2011-07-081241251241255,0001,250
2011-07-071231241221224,0001,220
2011-07-051241241211212,0001,210
2011-07-041201231201233,0001,230
2011-07-011201201201202,0001,200
2011-06-301191201191202,0001,200
2011-06-271201201201201,0001,200
2011-06-241181181181181,0001,180
2011-06-231181181181182,0001,180
2011-06-221181181181183,0001,180
2011-06-201201201201201,0001,200
2011-06-161181181181181,0001,180
2011-06-141181181181181,0001,180
2011-06-101181181181181,0001,180
2011-06-091181181181181,0001,180
2011-06-071201201151183,0001,180
2011-06-061241241241241,0001,240
2011-06-021231231231233,0001,230
2011-06-011241241241241,0001,240
2011-05-311221261221262,0001,260
2011-05-251271271241243,0001,240
2011-05-241251261251263,0001,260
2011-05-231201201201201,0001,200
2011-05-191211211211212,0001,210
2011-05-181241241241241,0001,240
2011-05-171211241211248,0001,240
2011-05-131241241231232,0001,230
2011-05-121241241241241,0001,240
2011-05-101281281281281,0001,280
2011-05-091231231231231,0001,230
2011-05-061231231231231,0001,230
2011-05-021201201201201,0001,200
2011-04-271251251251251,0001,250
2011-04-261251251251251,0001,250
2011-04-251271281271285,0001,280
2011-04-211271271271271,0001,270
2011-04-191221221221223,0001,220
2011-04-151251251251251,0001,250
2011-04-141251251251251,0001,250
2011-04-131291291281282,0001,280
2011-04-111311311311311,0001,310
2011-04-081221221221221,0001,220
2011-04-071201211201212,0001,210
2011-04-061221221201204,0001,200
2011-04-041241261211266,0001,260
2011-04-011251251241242,0001,240
2011-03-311271271231253,0001,250
2011-03-301241251231255,0001,250
2011-03-2912712712412414,0001,240
2011-03-2813913913013316,0001,330
2011-03-2513314013214027,0001,400
2011-03-2413013113013112,0001,310
2011-03-2313313313113118,0001,310
2011-03-2212913012513024,0001,300
2011-03-1811911911411619,0001,160
2011-03-1710911410511436,0001,140
2011-03-1614316397104253,0001,040
2011-03-151551551381389,0001,380
2011-03-1415916815116812,0001,680
2011-03-111681691681693,0001,690
2011-03-091691691691691,0001,690
2011-03-081681701681702,0001,700
2011-03-071701701681683,0001,680
2011-03-041711711701705,0001,700
2011-03-031681701681684,0001,680
2011-03-021711711711711,0001,710
2011-03-011681681681682,0001,680
2011-02-281701701701701,0001,700
2011-02-251671671671672,0001,670
2011-02-241691701661664,0001,660
2011-02-231691691681683,0001,680
2011-02-221701701681687,0001,680
2011-02-211711711711712,0001,710
2011-02-181691701691703,0001,700
2011-02-171721721691715,0001,710
2011-02-161691691691691,0001,690
2011-02-151691701681705,0001,700
2011-02-141671701671706,0001,700
2011-02-1016717016716714,0001,670
2011-02-091701701681686,0001,680
2011-02-081701701701701,0001,700
2011-02-071741741701702,0001,700
2011-02-041731731731731,0001,730
2011-02-021701711701713,0001,710
2011-02-011711711711711,0001,710
2011-01-311731731711712,0001,710
2011-01-281721731721732,0001,730
2011-01-251721721721721,0001,720
2011-01-2117017017017012,0001,700
2011-01-201701701701702,0001,700
2011-01-191711721711714,0001,710
2011-01-181681701681703,0001,700
2011-01-141691691691691,0001,690
2011-01-121671701671704,0001,700
2011-01-111741741741741,0001,740
2011-01-061671691671693,0001,690
2011-01-041661661661661,0001,660

分割・併合履歴 ： [2017-09-27]1株→0.1株