1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2013年

9635 武蔵野興業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301811831811838,0001,830
2013-12-271801801801803,0001,800
2013-12-261781781781781,0001,780
2013-12-2517818017817814,0001,780
2013-12-2417817917717822,0001,780
2013-12-2018018117917917,0001,790
2013-12-1918118218118113,0001,810
2013-12-181801821801828,0001,820
2013-12-171801831801833,0001,830
2013-12-1618318318118112,0001,810
2013-12-131831831831833,0001,830
2013-12-121831831831832,0001,830
2013-12-1118418418118221,0001,820
2013-12-1018018518018412,0001,840
2013-12-091811821801826,0001,820
2013-12-061801801801804,0001,800
2013-12-051811811811813,0001,810
2013-12-041801801801803,0001,800
2013-12-031821821811814,0001,810
2013-12-021821821801829,0001,820
2013-11-291801801801808,0001,800
2013-11-281791791791791,0001,790
2013-11-261791801781804,0001,800
2013-11-251781801781799,0001,790
2013-11-221791801781786,0001,780
2013-11-211781781781784,0001,780
2013-11-201801801801802,0001,800
2013-11-181801801791797,0001,790
2013-11-1518018118018110,0001,810
2013-11-1418018217917910,0001,790
2013-11-131821821781789,0001,780
2013-11-121781821781785,0001,780
2013-11-111781781781783,0001,780
2013-11-081821821821822,0001,820
2013-11-071811831811832,0001,830
2013-11-061781791781793,0001,790
2013-11-051811811791794,0001,790
2013-11-0118118217817918,0001,790
2013-10-311811811811813,0001,810
2013-10-301811811811815,0001,810
2013-10-291811811811812,0001,810
2013-10-281811811811811,0001,810
2013-10-251811811811814,0001,810
2013-10-241801841801837,0001,830
2013-10-2319019218018150,0001,810
2013-10-211801811801815,0001,810
2013-10-181791791791791,0001,790
2013-10-171771771771771,0001,770
2013-10-151771771771771,0001,770
2013-10-111801801801805,0001,800
2013-10-101751771751774,0001,770
2013-10-091731731731736,0001,730
2013-10-0817317517117512,0001,750
2013-10-071741741731733,0001,730
2013-10-0417617617417511,0001,750
2013-10-031771771771779,0001,770
2013-10-0218018017817812,0001,780
2013-10-011801801801802,0001,800
2013-09-301801831801835,0001,830
2013-09-271811831801838,0001,830
2013-09-2618118217618135,0001,810
2013-09-2519019418919421,0001,940
2013-09-2418819118819126,0001,910
2013-09-2019019018818815,0001,880
2013-09-1918718718218218,0001,820
2013-09-181861881861885,0001,880
2013-09-171821871821857,0001,850
2013-09-131831841831842,0001,840
2013-09-121841841801807,0001,800
2013-09-111821821821823,0001,820
2013-09-101841841821827,0001,820
2013-09-0918318418318419,0001,840
2013-09-061801801771785,0001,780
2013-09-051791801781803,0001,800
2013-09-041771791771793,0001,790
2013-09-0317918017717711,0001,770
2013-09-021781781761762,0001,760
2013-08-2918018017517510,0001,750
2013-08-261801801801801,0001,800
2013-08-221791791791791,0001,790
2013-08-211751761751763,0001,760
2013-08-201801801781782,0001,780
2013-08-191781791781792,0001,790
2013-08-161781781781781,0001,780
2013-08-151761761761761,0001,760
2013-08-141741741741741,0001,740
2013-08-131741741741741,0001,740
2013-08-091731751731753,0001,750
2013-08-081731731731732,0001,730
2013-08-071751751751752,0001,750
2013-08-061741741741742,0001,740
2013-08-051731731731732,0001,730
2013-08-021751751741742,0001,740
2013-08-011721741721743,0001,740
2013-07-311721741711716,0001,710
2013-07-301721741721743,0001,740
2013-07-251761761761761,0001,760
2013-07-231751761741744,0001,740
2013-07-221731751721725,0001,720
2013-07-191781781711718,0001,710
2013-07-181771771771772,0001,770
2013-07-171741801741804,0001,800
2013-07-1617717717017012,0001,700
2013-07-121771771751775,0001,770
2013-07-111751751741742,0001,740
2013-07-101741771741773,0001,770
2013-07-091761761751754,0001,750
2013-07-081751771751772,0001,770
2013-07-051741751741757,0001,750
2013-07-041751771741775,0001,770
2013-07-0317517917317976,0001,790
2013-07-021761761751754,0001,750
2013-07-011711751681756,0001,750
2013-06-281671701671704,0001,700
2013-06-271691691691691,0001,690
2013-06-261701701671672,0001,670
2013-06-251681691651696,0001,690
2013-06-241711751691756,0001,750
2013-06-211711711671674,0001,670
2013-06-201741741731734,0001,730
2013-06-191711741701744,0001,740
2013-06-181701701701702,0001,700
2013-06-171701701701703,0001,700
2013-06-141661661661662,0001,660
2013-06-121711711711711,0001,710
2013-06-101661721661723,0001,720
2013-06-071651651611619,0001,610
2013-06-061711711671678,0001,670
2013-06-051711711711711,0001,710
2013-06-041711741701746,0001,740
2013-06-031711711711711,0001,710
2013-05-301711751711755,0001,750
2013-05-291761761721743,0001,740
2013-05-2817117317117210,0001,720
2013-05-271741751731755,0001,750
2013-05-241741741731735,0001,730
2013-05-2318018017317311,0001,730
2013-05-221811811811811,0001,810
2013-05-2118218218018010,0001,800
2013-05-201821831821825,0001,820
2013-05-171811821811823,0001,820
2013-05-161801811801817,0001,810
2013-05-1518618617018430,0001,840
2013-05-141881881861868,0001,860
2013-05-131901901891895,0001,890
2013-05-101901901901901,0001,900
2013-05-091861901821909,0001,900
2013-05-081871871841843,0001,840
2013-05-071841851841857,0001,850
2013-05-0218418817918410,0001,840
2013-05-011821821821821,0001,820
2013-04-301801861771817,0001,810
2013-04-261821821801815,0001,810
2013-04-2518518517718515,0001,850
2013-04-2420020519019040,0001,900
2013-04-23180200180200208,0002,000
2013-04-2218018317617610,0001,760
2013-04-181731781731786,0001,780
2013-04-171711741711742,0001,740
2013-04-161721751711718,0001,710
2013-04-151741741741741,0001,740
2013-04-121751771741744,0001,740
2013-04-111741781741784,0001,780
2013-04-101751751751752,0001,750
2013-04-0917318017318013,0001,800
2013-04-081731741701718,0001,710
2013-04-0517117517017017,0001,700
2013-04-041641641641641,0001,640
2013-04-031641661631656,0001,650
2013-04-021641661621627,0001,620
2013-04-0117017216216426,0001,640
2013-03-2917617616917539,0001,750
2013-03-281791791771777,0001,770
2013-03-2717718217418154,0001,810
2013-03-2619019018618930,0001,890
2013-03-2519419418518617,0001,860
2013-03-2219519519319313,0001,930
2013-03-2119519519319513,0001,950
2013-03-191941951921937,0001,930
2013-03-181931941901946,0001,940
2013-03-1519519619119112,0001,910
2013-03-1418519518519512,0001,950
2013-03-131831831831831,0001,830
2013-03-121841841821828,0001,820
2013-03-111751841751799,0001,790
2013-03-081751751751753,0001,750
2013-03-071791791781786,0001,780
2013-03-061751751731754,0001,750
2013-03-0517617917517510,0001,750
2013-03-0417718517217534,0001,750
2013-03-0116517116417021,0001,700
2013-02-281651651651655,0001,650
2013-02-271621621611616,0001,610
2013-02-2516316315716112,0001,610
2013-02-221601621601625,0001,620
2013-02-211571591571593,0001,590
2013-02-201571571571571,0001,570
2013-02-191571571571571,0001,570
2013-02-181591591591591,0001,590
2013-02-151561561541548,0001,540
2013-02-131581581571575,0001,570
2013-02-121621621581586,0001,580
2013-02-081621621601609,0001,600
2013-02-071621621621621,0001,620
2013-02-061601641591649,0001,640
2013-02-051621631621634,0001,630
2013-02-0416116215716218,0001,620
2013-02-011581591581593,0001,590
2013-01-311581581561583,0001,580
2013-01-301571591571593,0001,590
2013-01-291601601551555,0001,550
2013-01-2815616315616318,0001,630
2013-01-251531531531535,0001,530
2013-01-241531531521523,0001,520
2013-01-231541541541542,0001,540
2013-01-221531531531532,0001,530
2013-01-211531531531533,0001,530
2013-01-181531531531535,0001,530
2013-01-1715015014714911,0001,490
2013-01-1615515514915015,0001,500
2013-01-151531541531546,0001,540
2013-01-111521531521533,0001,530
2013-01-1015115515115110,0001,510
2013-01-0914816014815432,0001,540
2013-01-081481481461465,0001,460
2013-01-0714215314114820,0001,480
2013-01-041411411401406,0001,400

分割・併合履歴 ： [2017-09-27]1株→0.1株