1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2014年

9635 武蔵野興業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023924023924012,0002,400
2014-12-292392392342387,0002,380
2014-12-262342382342389,0002,380
2014-12-252342342332346,0002,340
2014-12-2423523523323313,0002,330
2014-12-222322332322337,0002,330
2014-12-1923323323223220,0002,320
2014-12-182312312312311,0002,310
2014-12-172302322302314,0002,310
2014-12-162322322302308,0002,300
2014-12-1523523523223211,0002,320
2014-12-122332332322323,0002,320
2014-12-112352352352352,0002,350
2014-12-102312352312359,0002,350
2014-12-092352352322327,0002,320
2014-12-082362362332333,0002,330
2014-12-042322322322323,0002,320
2014-12-032332342322329,0002,320
2014-12-022332332322339,0002,330
2014-12-012312332312335,0002,330
2014-11-282302302302304,0002,300
2014-11-272322322302302,0002,300
2014-11-262322322302304,0002,300
2014-11-252302322302328,0002,320
2014-11-212292292292292,0002,290
2014-11-2023023122922912,0002,290
2014-11-1922823222823216,0002,320
2014-11-172322322292294,0002,290
2014-11-132312322312326,0002,320
2014-11-122322322302304,0002,300
2014-11-112302302302307,0002,300
2014-11-102302302302303,0002,300
2014-11-072292292282294,0002,290
2014-11-062292302292302,0002,300
2014-11-052312312282285,0002,280
2014-11-042302302242289,0002,280
2014-10-312282302282304,0002,300
2014-10-292292292262284,0002,280
2014-10-272262282262284,0002,280
2014-10-242282282282282,0002,280
2014-10-232232232232231,0002,230
2014-10-222222222222221,0002,220
2014-10-202202302202229,0002,220
2014-10-172162202152159,0002,150
2014-10-152202202172193,0002,190
2014-10-1422022021621716,0002,170
2014-10-102232242212217,0002,210
2014-10-092242242222224,0002,220
2014-10-082252252252252,0002,250
2014-10-072262262252264,0002,260
2014-10-062252272252274,0002,270
2014-10-032212242212246,0002,240
2014-10-0222822822322310,0002,230
2014-10-0122822822622620,0002,260
2014-09-3022923122822914,0002,290
2014-09-292282292282293,0002,290
2014-09-2622422822422717,0002,270
2014-09-2523424023424018,0002,400
2014-09-2423723723223216,0002,320
2014-09-222312342302349,0002,340
2014-09-1923623623023317,0002,330
2014-09-1823924123123727,0002,370
2014-09-1723524123523850,0002,380
2014-09-162322342322345,0002,340
2014-09-122302322302322,0002,320
2014-09-112312312312312,0002,310
2014-09-102332332292314,0002,310
2014-09-0923523723023414,0002,340
2014-09-082362382322346,0002,340
2014-09-0523023123023111,0002,310
2014-09-042262262262263,0002,260
2014-09-032262272262272,0002,270
2014-09-0222722922622612,0002,260
2014-09-0122022522022510,0002,250
2014-08-292202232202226,0002,220
2014-08-282182182182184,0002,180
2014-08-272192192172175,0002,170
2014-08-262182182182183,0002,180
2014-08-252142182142186,0002,180
2014-08-222132142122148,0002,140
2014-08-212152152142142,0002,140
2014-08-202122132122134,0002,130
2014-08-192152152142142,0002,140
2014-08-182122122122123,0002,120
2014-08-152102122102123,0002,120
2014-08-142152152102104,0002,100
2014-08-132102152102153,0002,150
2014-08-0820920920520613,0002,060
2014-08-072102102092096,0002,090
2014-08-052102102102102,0002,100
2014-08-042142142092103,0002,100
2014-08-012092102092106,0002,100
2014-07-312102102102101,0002,100
2014-07-302102112082085,0002,080
2014-07-292092092092091,0002,090
2014-07-282102102102101,0002,100
2014-07-252072072072073,0002,070
2014-07-242082082082081,0002,080
2014-07-222112112092094,0002,090
2014-07-172082082082081,0002,080
2014-07-162062102062102,0002,100
2014-07-152072072072071,0002,070
2014-07-142092092062062,0002,060
2014-07-112082092082083,0002,080
2014-07-102062082062082,0002,080
2014-07-092092112072107,0002,100
2014-07-082062092062097,0002,090
2014-07-0721021020320915,0002,090
2014-07-042092092092092,0002,090
2014-07-032072072072071,0002,070
2014-07-022102102072075,0002,070
2014-07-012092092082085,0002,080
2014-06-302032082032084,0002,080
2014-06-272072092042045,0002,040
2014-06-262072072072071,0002,070
2014-06-252082082082082,0002,080
2014-06-242102102092103,0002,100
2014-06-232072102072106,0002,100
2014-06-202072072072071,0002,070
2014-06-192062082062084,0002,080
2014-06-182052052052051,0002,050
2014-06-172062072022027,0002,020
2014-06-162022032012013,0002,010
2014-06-122022021982005,0002,000
2014-06-111991991991991,0001,990
2014-06-092002012002014,0002,010
2014-06-051971971971971,0001,970
2014-06-041941981941982,0001,980
2014-06-031981981951955,0001,950
2014-06-021941941941942,0001,940
2014-05-301941941931935,0001,930
2014-05-291921921921921,0001,920
2014-05-281921931921938,0001,930
2014-05-271931931931931,0001,930
2014-05-261921921911912,0001,910
2014-05-231921921921921,0001,920
2014-05-221921921921922,0001,920
2014-05-211901901881883,0001,880
2014-05-201901901901902,0001,900
2014-05-191921921901902,0001,900
2014-05-151921921921921,0001,920
2014-05-141911921911922,0001,920
2014-05-131901911891915,0001,910
2014-05-091931931931931,0001,930
2014-05-081941941911912,0001,910
2014-05-071901911901912,0001,910
2014-05-021941951941943,0001,940
2014-05-011931941921924,0001,920
2014-04-301901901901901,0001,900
2014-04-281911941911913,0001,910
2014-04-251931931931931,0001,930
2014-04-231911911891893,0001,890
2014-04-221901901901902,0001,900
2014-04-171901901901901,0001,900
2014-04-161871871871871,0001,870
2014-04-111861861861863,0001,860
2014-04-101921921871872,0001,870
2014-04-091891931871877,0001,870
2014-04-071911911911911,0001,910
2014-04-041921921921922,0001,920
2014-04-031941941931933,0001,930
2014-04-021951981951964,0001,960
2014-04-011921941921945,0001,940
2014-03-3119119218919010,0001,900
2014-03-281921921861878,0001,870
2014-03-2719019618619234,0001,920
2014-03-2620820920620825,0002,080
2014-03-252062072062076,0002,070
2014-03-2420520720520510,0002,050
2014-03-2020520520220510,0002,050
2014-03-192072072062062,0002,060
2014-03-182052052052051,0002,050
2014-03-172042042042045,0002,040
2014-03-1420620620320310,0002,030
2014-03-122082082082083,0002,080
2014-03-112082082082081,0002,080
2014-03-102072082042087,0002,080
2014-03-072072072062077,0002,070
2014-03-0620420720420713,0002,070
2014-03-0520320520320310,0002,030
2014-03-042022032002034,0002,030
2014-03-032052052022024,0002,020
2014-02-282032052032052,0002,050
2014-02-272002022002027,0002,020
2014-02-262002001991993,0001,990
2014-02-251991991991993,0001,990
2014-02-241971981951975,0001,970
2014-02-211971971961962,0001,960
2014-02-201941941941942,0001,940
2014-02-191971971971971,0001,970
2014-02-181961961951952,0001,950
2014-02-141961961921947,0001,940
2014-02-131951951921929,0001,920
2014-02-121971971941978,0001,970
2014-02-101911991911979,0001,970
2014-02-071901911901905,0001,900
2014-02-061881881881882,0001,880
2014-02-051861881861885,0001,880
2014-02-0418518718218425,0001,840
2014-02-0319219218818811,0001,880
2014-01-311981981931935,0001,930
2014-01-301961961951955,0001,950
2014-01-291932031932039,0002,030
2014-01-281951951921946,0001,940
2014-01-2719619619119110,0001,910
2014-01-241961981951985,0001,980
2014-01-231971991971978,0001,970
2014-01-2220120319720096,0002,000
2014-01-2119223619222557,0002,250
2014-01-201911921891916,0001,910
2014-01-1718619018619017,0001,900
2014-01-161861861861865,0001,860
2014-01-151841851831854,0001,850
2014-01-141841841831838,0001,830
2014-01-101851851841845,0001,840
2014-01-091851851851852,0001,850
2014-01-081861871851858,0001,850
2014-01-071851861851867,0001,860
2014-01-061841851841856,0001,850

分割・併合履歴 ： [2017-09-27]1株→0.1株