1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2016年

9635 武蔵野興業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302402412382417,0002,410
2016-12-292412412412411,0002,410
2016-12-282382412382388,0002,380
2016-12-2724024023923911,0002,390
2016-12-2624024324024310,0002,430
2016-12-2224524524324415,0002,440
2016-12-212392422392394,0002,390
2016-12-202432432402403,0002,400
2016-12-192432432432431,0002,430
2016-12-162452452432444,0002,440
2016-12-152382452382452,0002,450
2016-12-142422432382389,0002,380
2016-12-132452462452456,0002,450
2016-12-122502502452507,0002,500
2016-12-092502512502513,0002,510
2016-12-0824525024525023,0002,500
2016-12-072452472432478,0002,470
2016-12-062412412412412,0002,410
2016-12-052412412412411,0002,410
2016-12-022412432412434,0002,430
2016-12-012412412402406,0002,400
2016-11-302382382382381,0002,380
2016-11-282392392372378,0002,370
2016-11-252382382372374,0002,370
2016-11-2423423723423513,0002,350
2016-11-2223423523423513,0002,350
2016-11-2123123323123113,0002,310
2016-11-182342342312346,0002,340
2016-11-142302302302302,0002,300
2016-11-112302302302301,0002,300
2016-11-092272352272354,0002,350
2016-11-082352352302305,0002,300
2016-11-072322322322322,0002,320
2016-11-042322322322321,0002,320
2016-11-022332332312316,0002,310
2016-10-272322322322321,0002,320
2016-10-262352352352353,0002,350
2016-10-252342352342352,0002,350
2016-10-242352352352351,0002,350
2016-10-192312352312352,0002,350
2016-10-182332332332332,0002,330
2016-10-172332332332332,0002,330
2016-10-142302342302344,0002,340
2016-10-132302302302301,0002,300
2016-10-1223023423023411,0002,340
2016-10-112332332302303,0002,300
2016-10-062332332332332,0002,330
2016-10-052282342282345,0002,340
2016-10-042322322322321,0002,320
2016-10-032292312292314,0002,310
2016-09-302262262262261,0002,260
2016-09-292242282242264,0002,260
2016-09-2822522822422412,0002,240
2016-09-2723423723323712,0002,370
2016-09-262332342332346,0002,340
2016-09-2322923422923312,0002,330
2016-09-212322322282284,0002,280
2016-09-202292292282286,0002,280
2016-09-162302302292293,0002,290
2016-09-152322322302306,0002,300
2016-09-142332332332332,0002,330
2016-09-132342342332332,0002,330
2016-09-122352362342345,0002,340
2016-09-092372372352366,0002,360
2016-09-082372372372372,0002,370
2016-09-062372382352383,0002,380
2016-09-052352382352388,0002,380
2016-09-022372382372383,0002,380
2016-09-012352362352362,0002,360
2016-08-312402402362365,0002,360
2016-08-302352352342342,0002,340
2016-08-292352392352396,0002,390
2016-08-262352352322323,0002,320
2016-08-252352352352353,0002,350
2016-08-242282312282314,0002,310
2016-08-222262262262261,0002,260
2016-08-192262262262262,0002,260
2016-08-182282282252254,0002,250
2016-08-172262262252253,0002,250
2016-08-162282292272287,0002,280
2016-08-152282282282281,0002,280
2016-08-122252252252251,0002,250
2016-08-052242242242243,0002,240
2016-08-032242242242241,0002,240
2016-08-022282282252252,0002,250
2016-07-292262262262263,0002,260
2016-07-282262262252255,0002,250
2016-07-262282282272275,0002,270
2016-07-252292292272273,0002,270
2016-07-222272282252284,0002,280
2016-07-212242272242273,0002,270
2016-07-202272272272271,0002,270
2016-07-192242242242241,0002,240
2016-07-152212232212233,0002,230
2016-07-1422422522122110,0002,210
2016-07-132202242202245,0002,240
2016-07-082232232232231,0002,230
2016-07-072242242242241,0002,240
2016-07-062252252242247,0002,240
2016-07-052252252252253,0002,250
2016-07-042292292262263,0002,260
2016-07-012252252252251,0002,250
2016-06-302242252242252,0002,250
2016-06-272122122122124,0002,120
2016-06-242152152112116,0002,110
2016-06-232162162162161,0002,160
2016-06-222202222182184,0002,180
2016-06-202252252252251,0002,250
2016-06-172162212162212,0002,210
2016-06-162182182182183,0002,180
2016-06-1521922121922115,0002,210
2016-06-1422422421821914,0002,190
2016-06-102292292262293,0002,290
2016-06-092262282242287,0002,280
2016-06-082232262232264,0002,260
2016-06-032292292292291,0002,290
2016-06-0222623222423217,0002,320
2016-05-302212252212252,0002,250
2016-05-252272272272272,0002,270
2016-05-232252252252251,0002,250
2016-05-202252252252252,0002,250
2016-05-192212252212253,0002,250
2016-05-182262262212253,0002,250
2016-05-132242272242273,0002,270
2016-05-122252272252272,0002,270
2016-05-112262262182267,0002,260
2016-05-102272272202204,0002,200
2016-05-092172182152189,0002,180
2016-05-062182182182183,0002,180
2016-05-022172182172182,0002,180
2016-04-252172252172257,0002,250
2016-04-222232232232231,0002,230
2016-04-212152232152238,0002,230
2016-04-202202212162219,0002,210
2016-04-192162212162207,0002,200
2016-04-182162162132132,0002,130
2016-04-132162162162162,0002,160
2016-04-122112112112111,0002,110
2016-04-112092102092102,0002,100
2016-04-082092102092102,0002,100
2016-04-072142142142141,0002,140
2016-04-052092092092091,0002,090
2016-04-042102102092095,0002,090
2016-04-012192192102106,0002,100
2016-03-312142142142141,0002,140
2016-03-302132182132183,0002,180
2016-03-2821922421822317,0002,230
2016-03-252202212202218,0002,210
2016-03-242232232202204,0002,200
2016-03-232222232222233,0002,230
2016-03-222212232212236,0002,230
2016-03-182222222222222,0002,220
2016-03-172202202202206,0002,200
2016-03-162222222222222,0002,220
2016-03-152212212192193,0002,190
2016-03-142212212212214,0002,210
2016-03-102172192172199,0002,190
2016-03-0921821821521712,0002,170
2016-03-082182182182182,0002,180
2016-03-072192192192192,0002,190
2016-03-042192192192192,0002,190
2016-03-032182182182182,0002,180
2016-03-022202202192194,0002,190
2016-03-012172202172183,0002,180
2016-02-292152152152151,0002,150
2016-02-262182182182181,0002,180
2016-02-252182182182182,0002,180
2016-02-242192192192192,0002,190
2016-02-222222222222222,0002,220
2016-02-192192202192209,0002,200
2016-02-182212222212222,0002,220
2016-02-172182182182181,0002,180
2016-02-162182182182182,0002,180
2016-02-152162162152152,0002,150
2016-02-122152152002007,0002,000
2016-02-102212242202208,0002,200
2016-02-082212272212274,0002,270
2016-02-042272272272274,0002,270
2016-02-032262262262262,0002,260
2016-02-022242262242263,0002,260
2016-02-012222222222223,0002,220
2016-01-292232232232231,0002,230
2016-01-272252252222224,0002,220
2016-01-262232232232231,0002,230
2016-01-252202202202201,0002,200
2016-01-222192202192204,0002,200
2016-01-2122022122022013,0002,200
2016-01-202252252252251,0002,250
2016-01-192252272212278,0002,270
2016-01-182262262262263,0002,260
2016-01-1523223222722710,0002,270
2016-01-142332332332333,0002,330
2016-01-122362362332337,0002,330
2016-01-072372372372371,0002,370
2016-01-062382382372374,0002,370
2016-01-052412412412411,0002,410

分割・併合履歴 ： [2017-09-27]1株→0.1株