9635 武蔵野興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-12-29 | 233 | 240 | 233 | 240 | 2,000 | 2,400 |
| 2015-12-28 | 234 | 234 | 232 | 232 | 2,000 | 2,320 |
| 2015-12-25 | 236 | 238 | 232 | 232 | 7,000 | 2,320 |
| 2015-12-24 | 239 | 240 | 235 | 236 | 13,000 | 2,360 |
| 2015-12-22 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2015-12-18 | 238 | 242 | 238 | 239 | 9,000 | 2,390 |
| 2015-12-17 | 239 | 242 | 239 | 242 | 9,000 | 2,420 |
| 2015-12-16 | 238 | 239 | 238 | 238 | 18,000 | 2,380 |
| 2015-12-15 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-12-14 | 236 | 237 | 235 | 237 | 6,000 | 2,370 |
| 2015-12-11 | 236 | 241 | 236 | 240 | 7,000 | 2,400 |
| 2015-12-10 | 243 | 243 | 236 | 236 | 13,000 | 2,360 |
| 2015-12-09 | 245 | 245 | 244 | 244 | 4,000 | 2,440 |
| 2015-12-08 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2015-12-07 | 248 | 248 | 247 | 247 | 6,000 | 2,470 |
| 2015-12-04 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2015-12-03 | 248 | 251 | 247 | 251 | 5,000 | 2,510 |
| 2015-12-02 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 2015-12-01 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2015-11-30 | 245 | 248 | 245 | 248 | 8,000 | 2,480 |
| 2015-11-27 | 243 | 245 | 243 | 245 | 5,000 | 2,450 |
| 2015-11-26 | 241 | 243 | 241 | 243 | 2,000 | 2,430 |
| 2015-11-25 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2015-11-24 | 240 | 243 | 240 | 242 | 12,000 | 2,420 |
| 2015-11-20 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-11-19 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2015-11-18 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2015-11-16 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2015-11-12 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2015-11-11 | 241 | 241 | 236 | 236 | 2,000 | 2,360 |
| 2015-11-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-11-09 | 237 | 237 | 234 | 234 | 3,000 | 2,340 |
| 2015-11-06 | 240 | 240 | 234 | 237 | 4,000 | 2,370 |
| 2015-11-05 | 238 | 239 | 238 | 239 | 3,000 | 2,390 |
| 2015-11-04 | 242 | 242 | 238 | 238 | 5,000 | 2,380 |
| 2015-11-02 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2015-10-30 | 240 | 240 | 236 | 236 | 3,000 | 2,360 |
| 2015-10-29 | 235 | 238 | 235 | 238 | 6,000 | 2,380 |
| 2015-10-27 | 237 | 237 | 236 | 236 | 2,000 | 2,360 |
| 2015-10-26 | 237 | 237 | 235 | 235 | 2,000 | 2,350 |
| 2015-10-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-10-22 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-10-21 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2015-10-20 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2015-10-19 | 232 | 234 | 231 | 231 | 11,000 | 2,310 |
| 2015-10-15 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2015-10-14 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2015-10-09 | 232 | 233 | 231 | 233 | 5,000 | 2,330 |
| 2015-10-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-10-06 | 233 | 235 | 233 | 235 | 4,000 | 2,350 |
| 2015-10-05 | 229 | 232 | 229 | 232 | 4,000 | 2,320 |
| 2015-10-02 | 236 | 236 | 228 | 228 | 5,000 | 2,280 |
| 2015-10-01 | 232 | 237 | 232 | 237 | 2,000 | 2,370 |
| 2015-09-30 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2015-09-28 | 227 | 236 | 219 | 229 | 10,000 | 2,290 |
| 2015-09-25 | 235 | 239 | 235 | 239 | 24,000 | 2,390 |
| 2015-09-24 | 238 | 238 | 235 | 237 | 16,000 | 2,370 |
| 2015-09-18 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2015-09-17 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2015-09-16 | 237 | 238 | 236 | 237 | 5,000 | 2,370 |
| 2015-09-15 | 237 | 238 | 237 | 237 | 7,000 | 2,370 |
| 2015-09-14 | 237 | 238 | 236 | 238 | 13,000 | 2,380 |
| 2015-09-11 | 241 | 241 | 237 | 237 | 4,000 | 2,370 |
| 2015-09-10 | 237 | 239 | 237 | 239 | 3,000 | 2,390 |
| 2015-09-09 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2015-09-08 | 240 | 240 | 238 | 238 | 7,000 | 2,380 |
| 2015-09-07 | 243 | 243 | 241 | 241 | 8,000 | 2,410 |
| 2015-09-04 | 250 | 250 | 243 | 244 | 10,000 | 2,440 |
| 2015-09-03 | 251 | 254 | 251 | 251 | 4,000 | 2,510 |
| 2015-09-02 | 253 | 253 | 248 | 253 | 8,000 | 2,530 |
| 2015-09-01 | 248 | 254 | 248 | 254 | 8,000 | 2,540 |
| 2015-08-31 | 248 | 249 | 248 | 249 | 5,000 | 2,490 |
| 2015-08-28 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 2015-08-27 | 241 | 249 | 241 | 249 | 4,000 | 2,490 |
| 2015-08-26 | 238 | 240 | 238 | 240 | 6,000 | 2,400 |
| 2015-08-25 | 244 | 250 | 232 | 237 | 36,000 | 2,370 |
| 2015-08-24 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2015-08-21 | 255 | 257 | 255 | 257 | 9,000 | 2,570 |
| 2015-08-20 | 257 | 258 | 255 | 258 | 11,000 | 2,580 |
| 2015-08-19 | 262 | 262 | 256 | 257 | 11,000 | 2,570 |
| 2015-08-18 | 258 | 263 | 258 | 261 | 7,000 | 2,610 |
| 2015-08-17 | 257 | 257 | 256 | 257 | 6,000 | 2,570 |
| 2015-08-14 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2015-08-13 | 257 | 261 | 257 | 260 | 28,000 | 2,600 |
| 2015-08-12 | 270 | 270 | 253 | 265 | 47,000 | 2,650 |
| 2015-08-11 | 279 | 279 | 278 | 278 | 6,000 | 2,780 |
| 2015-08-10 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 2015-08-07 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2015-08-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2015-08-05 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2015-08-04 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 2015-08-03 | 280 | 282 | 280 | 280 | 5,000 | 2,800 |
| 2015-07-31 | 280 | 280 | 279 | 279 | 6,000 | 2,790 |
| 2015-07-30 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2015-07-29 | 283 | 284 | 283 | 283 | 4,000 | 2,830 |
| 2015-07-28 | 281 | 282 | 281 | 282 | 5,000 | 2,820 |
| 2015-07-24 | 283 | 284 | 283 | 284 | 8,000 | 2,840 |
| 2015-07-23 | 280 | 281 | 279 | 281 | 6,000 | 2,810 |
| 2015-07-22 | 282 | 282 | 281 | 281 | 3,000 | 2,810 |
| 2015-07-21 | 284 | 284 | 282 | 282 | 2,000 | 2,820 |
| 2015-07-17 | 280 | 284 | 280 | 280 | 11,000 | 2,800 |
| 2015-07-16 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2015-07-15 | 280 | 280 | 278 | 278 | 2,000 | 2,780 |
| 2015-07-14 | 279 | 280 | 277 | 279 | 12,000 | 2,790 |
| 2015-07-13 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2015-07-10 | 278 | 278 | 276 | 276 | 2,000 | 2,760 |
| 2015-07-09 | 271 | 274 | 270 | 272 | 10,000 | 2,720 |
| 2015-07-08 | 278 | 278 | 275 | 275 | 9,000 | 2,750 |
| 2015-07-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2015-07-03 | 278 | 280 | 278 | 280 | 2,000 | 2,800 |
| 2015-07-02 | 279 | 280 | 277 | 280 | 10,000 | 2,800 |
| 2015-07-01 | 279 | 279 | 276 | 277 | 3,000 | 2,770 |
| 2015-06-30 | 278 | 278 | 276 | 276 | 2,000 | 2,760 |
| 2015-06-29 | 277 | 279 | 274 | 279 | 11,000 | 2,790 |
| 2015-06-26 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2015-06-25 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2015-06-23 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2015-06-22 | 277 | 278 | 277 | 278 | 4,000 | 2,780 |
| 2015-06-19 | 272 | 273 | 272 | 273 | 4,000 | 2,730 |
| 2015-06-18 | 278 | 278 | 272 | 272 | 12,000 | 2,720 |
| 2015-06-17 | 280 | 280 | 280 | 280 | 16,000 | 2,800 |
| 2015-06-16 | 283 | 283 | 280 | 282 | 3,000 | 2,820 |
| 2015-06-15 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2015-06-12 | 282 | 283 | 282 | 283 | 11,000 | 2,830 |
| 2015-06-10 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2015-06-09 | 282 | 283 | 281 | 281 | 7,000 | 2,810 |
| 2015-06-08 | 280 | 284 | 280 | 284 | 12,000 | 2,840 |
| 2015-06-05 | 277 | 279 | 276 | 279 | 11,000 | 2,790 |
| 2015-06-04 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2015-06-03 | 275 | 276 | 274 | 276 | 11,000 | 2,760 |
| 2015-06-02 | 274 | 274 | 273 | 273 | 6,000 | 2,730 |
| 2015-06-01 | 271 | 273 | 271 | 273 | 2,000 | 2,730 |
| 2015-05-29 | 273 | 273 | 270 | 270 | 6,000 | 2,700 |
| 2015-05-28 | 271 | 275 | 271 | 275 | 11,000 | 2,750 |
| 2015-05-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2015-05-26 | 270 | 270 | 269 | 269 | 4,000 | 2,690 |
| 2015-05-25 | 269 | 269 | 267 | 269 | 6,000 | 2,690 |
| 2015-05-22 | 273 | 273 | 270 | 272 | 6,000 | 2,720 |
| 2015-05-21 | 274 | 274 | 271 | 271 | 9,000 | 2,710 |
| 2015-05-20 | 275 | 275 | 274 | 275 | 6,000 | 2,750 |
| 2015-05-19 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 2015-05-18 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2015-05-15 | 265 | 266 | 265 | 266 | 3,000 | 2,660 |
| 2015-05-14 | 264 | 266 | 263 | 266 | 6,000 | 2,660 |
| 2015-05-13 | 260 | 264 | 260 | 264 | 8,000 | 2,640 |
| 2015-05-12 | 258 | 259 | 256 | 259 | 11,000 | 2,590 |
| 2015-05-11 | 256 | 257 | 255 | 257 | 6,000 | 2,570 |
| 2015-05-08 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 2015-05-07 | 256 | 256 | 253 | 254 | 4,000 | 2,540 |
| 2015-05-01 | 255 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2015-04-30 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2015-04-28 | 253 | 254 | 253 | 253 | 3,000 | 2,530 |
| 2015-04-27 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2015-04-23 | 249 | 252 | 249 | 249 | 9,000 | 2,490 |
| 2015-04-22 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 2015-04-20 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2015-04-17 | 246 | 250 | 246 | 250 | 14,000 | 2,500 |
| 2015-04-16 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-04-15 | 249 | 249 | 246 | 247 | 6,000 | 2,470 |
| 2015-04-14 | 247 | 249 | 246 | 249 | 7,000 | 2,490 |
| 2015-04-13 | 244 | 247 | 244 | 247 | 8,000 | 2,470 |
| 2015-04-10 | 248 | 248 | 244 | 244 | 11,000 | 2,440 |
| 2015-04-09 | 247 | 248 | 247 | 248 | 2,000 | 2,480 |
| 2015-04-08 | 249 | 249 | 245 | 248 | 12,000 | 2,480 |
| 2015-04-07 | 245 | 245 | 244 | 244 | 16,000 | 2,440 |
| 2015-04-06 | 244 | 246 | 244 | 246 | 24,000 | 2,460 |
| 2015-04-03 | 253 | 253 | 247 | 247 | 14,000 | 2,470 |
| 2015-04-02 | 263 | 263 | 254 | 254 | 15,000 | 2,540 |
| 2015-04-01 | 258 | 259 | 256 | 259 | 8,000 | 2,590 |
| 2015-03-31 | 269 | 269 | 261 | 262 | 4,000 | 2,620 |
| 2015-03-30 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-03-27 | 265 | 268 | 260 | 260 | 23,000 | 2,600 |
| 2015-03-26 | 277 | 280 | 275 | 276 | 28,000 | 2,760 |
| 2015-03-25 | 277 | 279 | 277 | 278 | 14,000 | 2,780 |
| 2015-03-24 | 279 | 279 | 278 | 279 | 8,000 | 2,790 |
| 2015-03-23 | 280 | 280 | 277 | 279 | 12,000 | 2,790 |
| 2015-03-20 | 279 | 279 | 277 | 278 | 23,000 | 2,780 |
| 2015-03-19 | 280 | 280 | 279 | 279 | 9,000 | 2,790 |
| 2015-03-18 | 279 | 281 | 279 | 279 | 5,000 | 2,790 |
| 2015-03-17 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2015-03-16 | 277 | 279 | 277 | 279 | 8,000 | 2,790 |
| 2015-03-13 | 277 | 278 | 275 | 275 | 11,000 | 2,750 |
| 2015-03-12 | 277 | 280 | 277 | 280 | 2,000 | 2,800 |
| 2015-03-11 | 280 | 280 | 276 | 279 | 7,000 | 2,790 |
| 2015-03-10 | 282 | 282 | 280 | 281 | 16,000 | 2,810 |
| 2015-03-09 | 285 | 285 | 282 | 283 | 11,000 | 2,830 |
| 2015-03-06 | 285 | 285 | 283 | 285 | 13,000 | 2,850 |
| 2015-03-05 | 291 | 291 | 281 | 287 | 25,000 | 2,870 |
| 2015-03-04 | 294 | 295 | 290 | 294 | 19,000 | 2,940 |
| 2015-03-03 | 287 | 294 | 287 | 294 | 13,000 | 2,940 |
| 2015-03-02 | 279 | 288 | 278 | 287 | 24,000 | 2,870 |
| 2015-02-27 | 275 | 280 | 275 | 280 | 11,000 | 2,800 |
| 2015-02-26 | 272 | 275 | 272 | 275 | 8,000 | 2,750 |
| 2015-02-25 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 2015-02-24 | 270 | 273 | 269 | 271 | 11,000 | 2,710 |
| 2015-02-23 | 265 | 269 | 265 | 269 | 13,000 | 2,690 |
| 2015-02-20 | 264 | 265 | 264 | 265 | 3,000 | 2,650 |
| 2015-02-19 | 263 | 264 | 262 | 262 | 7,000 | 2,620 |
| 2015-02-18 | 262 | 263 | 262 | 263 | 2,000 | 2,630 |
| 2015-02-17 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2015-02-16 | 258 | 262 | 258 | 262 | 9,000 | 2,620 |
| 2015-02-13 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 2015-02-12 | 256 | 259 | 256 | 259 | 9,000 | 2,590 |
| 2015-02-10 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2015-02-09 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 2015-02-06 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2015-02-05 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2015-02-04 | 253 | 253 | 252 | 253 | 6,000 | 2,530 |
| 2015-02-03 | 259 | 259 | 253 | 254 | 9,000 | 2,540 |
| 2015-02-02 | 253 | 258 | 253 | 258 | 3,000 | 2,580 |
| 2015-01-30 | 250 | 253 | 249 | 253 | 10,000 | 2,530 |
| 2015-01-29 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2015-01-28 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2015-01-27 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2015-01-26 | 249 | 251 | 249 | 249 | 7,000 | 2,490 |
| 2015-01-23 | 245 | 247 | 245 | 247 | 3,000 | 2,470 |
| 2015-01-22 | 242 | 245 | 242 | 245 | 6,000 | 2,450 |
| 2015-01-21 | 242 | 243 | 242 | 243 | 4,000 | 2,430 |
| 2015-01-20 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 2015-01-19 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-01-16 | 242 | 242 | 239 | 241 | 5,000 | 2,410 |
| 2015-01-15 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2015-01-14 | 243 | 243 | 242 | 242 | 2,000 | 2,420 |
| 2015-01-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-01-09 | 242 | 242 | 240 | 240 | 8,000 | 2,400 |
| 2015-01-08 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2015-01-07 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2015-01-06 | 244 | 244 | 238 | 238 | 3,000 | 2,380 |
| 2015-01-05 | 241 | 241 | 239 | 239 | 5,000 | 2,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
