1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2012年

9635 武蔵野興業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-271421441411417,0001,410
2012-12-261421451401406,0001,400
2012-12-2513814513814017,0001,400
2012-12-211371371361363,0001,360
2012-12-191361371361373,0001,370
2012-12-181361361361361,0001,360
2012-12-171351361351355,0001,350
2012-12-141351351351353,0001,350
2012-12-131351351331345,0001,340
2012-12-121331331331332,0001,330
2012-12-111341341341341,0001,340
2012-12-101341341341342,0001,340
2012-12-071331341331345,0001,340
2012-12-061341341341342,0001,340
2012-12-051331331331331,0001,330
2012-12-041351351331336,0001,330
2012-12-031351351351354,0001,350
2012-11-291341341341342,0001,340
2012-11-221321351321354,0001,350
2012-11-201301351301344,0001,340
2012-11-191341341301335,0001,330
2012-11-161321331321323,0001,320
2012-11-151321321321324,0001,320
2012-11-131361361351352,0001,350
2012-11-121361361361361,0001,360
2012-11-091351361351362,0001,360
2012-11-0813513813313415,0001,340
2012-11-061341341341341,0001,340
2012-11-051331331331331,0001,330
2012-11-021331331331331,0001,330
2012-10-311331331331333,0001,330
2012-10-301341341341342,0001,340
2012-10-291331341331336,0001,330
2012-10-261321321321321,0001,320
2012-10-251321321321321,0001,320
2012-10-231341341341341,0001,340
2012-10-221301301301301,0001,300
2012-10-191341341341341,0001,340
2012-10-181321321321321,0001,320
2012-10-171301301301301,0001,300
2012-10-121281281281282,0001,280
2012-10-051291291291291,0001,290
2012-10-041271331271287,0001,280
2012-10-031291291291291,0001,290
2012-09-281311311311311,0001,310
2012-09-2613213212913112,0001,310
2012-09-2513913913813814,0001,380
2012-09-241371381371388,0001,380
2012-09-211371381371385,0001,380
2012-09-201351351351355,0001,350
2012-09-191361361351352,0001,350
2012-09-181361361351353,0001,350
2012-09-141371371371371,0001,370
2012-09-131371371371371,0001,370
2012-09-111361361351355,0001,350
2012-09-101371371361363,0001,360
2012-09-071361361361362,0001,360
2012-09-061351351351357,0001,350
2012-09-051351351351351,0001,350
2012-09-041351351351351,0001,350
2012-08-311371371351352,0001,350
2012-08-301371371371371,0001,370
2012-08-271341371341373,0001,370
2012-08-221331331331332,0001,330
2012-08-211331331331331,0001,330
2012-08-171331331331331,0001,330
2012-08-141341341341341,0001,340
2012-08-131341341331332,0001,330
2012-08-091321321321321,0001,320
2012-08-071301351291299,0001,290
2012-08-0614014012913037,0001,300
2012-08-0312916312916326,0001,630
2012-08-021281281281281,0001,280
2012-08-011291291291291,0001,290
2012-07-301311321311322,0001,320
2012-07-271311311311311,0001,310
2012-07-201331331331331,0001,330
2012-07-1812917012612835,0001,280
2012-07-111291301291302,0001,300
2012-07-091301311301314,0001,310
2012-07-061281281281281,0001,280
2012-07-051291291291292,0001,290
2012-07-021261261261261,0001,260
2012-06-291251251251251,0001,250
2012-06-281241241241242,0001,240
2012-06-271241241241245,0001,240
2012-06-261291291291291,0001,290
2012-06-211261261231234,0001,230
2012-06-201251251241244,0001,240
2012-06-181231231231231,0001,230
2012-06-141211211211211,0001,210
2012-06-111201201201203,0001,200
2012-06-071201201201202,0001,200
2012-06-051201201201201,0001,200
2012-06-041201201201204,0001,200
2012-06-011221221201205,0001,200
2012-05-311251251241242,0001,240
2012-05-181201301191305,0001,300
2012-05-161201201201207,0001,200
2012-05-151221221201207,0001,200
2012-05-111251251251252,0001,250
2012-05-081261261261261,0001,260
2012-05-071271271261262,0001,260
2012-05-021271271271271,0001,270
2012-04-261251251251255,0001,250
2012-04-251251251221234,0001,230
2012-04-201221221221221,0001,220
2012-04-181211241211245,0001,240
2012-04-171231231211216,0001,210
2012-04-161251251251251,0001,250
2012-04-121251251251251,0001,250
2012-04-111231251231239,0001,230
2012-04-101291291291291,0001,290
2012-04-091291291291291,0001,290
2012-04-061271271271271,0001,270
2012-04-041291341291344,0001,340
2012-04-031301301301302,0001,300
2012-04-021301301301304,0001,300
2012-03-301291301291302,0001,300
2012-03-291321321291295,0001,290
2012-03-281341341291297,0001,290
2012-03-2713814213814215,0001,420
2012-03-261381381381381,0001,380
2012-03-231381381371373,0001,370
2012-03-221381381381383,0001,380
2012-03-211401401391392,0001,390
2012-03-191401401391392,0001,390
2012-03-161391391391391,0001,390
2012-03-151401401391392,0001,390
2012-03-141391391371395,0001,390
2012-03-131371381371383,0001,380
2012-03-121401401371372,0001,370
2012-03-091391401391402,0001,400
2012-03-081391391391393,0001,390
2012-03-051341401311347,0001,340
2012-03-021351351331334,0001,330
2012-03-011401401401401,0001,400
2012-02-291411411411412,0001,410
2012-02-281401401401401,0001,400
2012-02-271381391371376,0001,370
2012-02-241381381381385,0001,380
2012-02-231351351351351,0001,350
2012-02-211311311311311,0001,310
2012-02-201301311301304,0001,300
2012-02-171291291291292,0001,290
2012-02-161281281281282,0001,280
2012-02-151251251251252,0001,250
2012-02-141241241241241,0001,240
2012-02-131261261261261,0001,260
2012-02-101261261261261,0001,260
2012-02-081251251241244,0001,240
2012-02-061261281261284,0001,280
2012-02-031251251251251,0001,250
2012-02-021251251231232,0001,230
2012-02-011241241231233,0001,230
2012-01-301221221221221,0001,220
2012-01-271221221221222,0001,220
2012-01-241221221221221,0001,220
2012-01-231241241231232,0001,230
2012-01-191201231201233,0001,230
2012-01-171201201201201,0001,200
2012-01-161211211211211,0001,210
2012-01-121211211211211,0001,210
2012-01-111211211211212,0001,210
2012-01-051211211211211,0001,210
2012-01-041171191171192,0001,190

分割・併合履歴 ： [2017-09-27]1株→0.1株