9635 武蔵野興業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,654 | 2,661 | 2,654 | 2,659 | 900 | 2,659 |
| 2017-12-28 | 2,662 | 2,662 | 2,662 | 2,662 | 100 | 2,662 |
| 2017-12-27 | 2,649 | 2,665 | 2,649 | 2,665 | 600 | 2,665 |
| 2017-12-26 | 2,648 | 2,650 | 2,648 | 2,650 | 1,400 | 2,650 |
| 2017-12-25 | 2,666 | 2,666 | 2,646 | 2,648 | 1,200 | 2,648 |
| 2017-12-22 | 2,666 | 2,666 | 2,665 | 2,665 | 600 | 2,665 |
| 2017-12-21 | 2,674 | 2,674 | 2,666 | 2,666 | 400 | 2,666 |
| 2017-12-20 | 2,668 | 2,670 | 2,666 | 2,670 | 800 | 2,670 |
| 2017-12-19 | 2,683 | 2,683 | 2,683 | 2,683 | 200 | 2,683 |
| 2017-12-18 | 2,660 | 2,660 | 2,660 | 2,660 | 400 | 2,660 |
| 2017-12-15 | 2,686 | 2,686 | 2,686 | 2,686 | 100 | 2,686 |
| 2017-12-14 | 2,660 | 2,660 | 2,660 | 2,660 | 700 | 2,660 |
| 2017-12-13 | 2,670 | 2,670 | 2,661 | 2,661 | 400 | 2,661 |
| 2017-12-12 | 2,660 | 2,670 | 2,660 | 2,670 | 600 | 2,670 |
| 2017-12-11 | 2,690 | 2,691 | 2,660 | 2,680 | 4,700 | 2,680 |
| 2017-12-08 | 2,695 | 2,710 | 2,695 | 2,710 | 200 | 2,710 |
| 2017-12-07 | 2,691 | 2,715 | 2,690 | 2,715 | 1,600 | 2,715 |
| 2017-12-06 | 2,701 | 2,701 | 2,691 | 2,691 | 900 | 2,691 |
| 2017-12-05 | 2,715 | 2,715 | 2,704 | 2,710 | 600 | 2,710 |
| 2017-12-04 | 2,725 | 2,725 | 2,718 | 2,718 | 1,100 | 2,718 |
| 2017-11-29 | 2,719 | 2,725 | 2,719 | 2,725 | 400 | 2,725 |
| 2017-11-28 | 2,720 | 2,720 | 2,719 | 2,719 | 300 | 2,719 |
| 2017-11-27 | 2,722 | 2,722 | 2,722 | 2,722 | 200 | 2,722 |
| 2017-11-24 | 2,723 | 2,725 | 2,723 | 2,725 | 200 | 2,725 |
| 2017-11-22 | 2,723 | 2,723 | 2,723 | 2,723 | 200 | 2,723 |
| 2017-11-21 | 2,723 | 2,723 | 2,723 | 2,723 | 100 | 2,723 |
| 2017-11-20 | 2,738 | 2,738 | 2,738 | 2,738 | 100 | 2,738 |
| 2017-11-17 | 2,725 | 2,725 | 2,725 | 2,725 | 100 | 2,725 |
| 2017-11-16 | 2,722 | 2,722 | 2,722 | 2,722 | 200 | 2,722 |
| 2017-11-15 | 2,723 | 2,723 | 2,723 | 2,723 | 200 | 2,723 |
| 2017-11-13 | 2,726 | 2,726 | 2,724 | 2,724 | 700 | 2,724 |
| 2017-11-10 | 2,727 | 2,727 | 2,727 | 2,727 | 200 | 2,727 |
| 2017-11-09 | 2,724 | 2,732 | 2,724 | 2,727 | 900 | 2,727 |
| 2017-11-07 | 2,723 | 2,738 | 2,722 | 2,738 | 800 | 2,738 |
| 2017-11-06 | 2,722 | 2,736 | 2,722 | 2,730 | 600 | 2,730 |
| 2017-11-02 | 2,740 | 2,740 | 2,728 | 2,728 | 500 | 2,728 |
| 2017-11-01 | 2,730 | 2,738 | 2,730 | 2,738 | 300 | 2,738 |
| 2017-10-31 | 2,730 | 2,730 | 2,725 | 2,725 | 200 | 2,725 |
| 2017-10-30 | 2,737 | 2,740 | 2,737 | 2,740 | 300 | 2,740 |
| 2017-10-27 | 2,727 | 2,727 | 2,727 | 2,727 | 300 | 2,727 |
| 2017-10-26 | 2,729 | 2,729 | 2,729 | 2,729 | 100 | 2,729 |
| 2017-10-25 | 2,735 | 2,735 | 2,711 | 2,729 | 500 | 2,729 |
| 2017-10-24 | 2,723 | 2,723 | 2,710 | 2,710 | 200 | 2,710 |
| 2017-10-20 | 2,705 | 2,710 | 2,705 | 2,710 | 200 | 2,710 |
| 2017-10-19 | 2,727 | 2,727 | 2,725 | 2,725 | 200 | 2,725 |
| 2017-10-18 | 2,741 | 2,741 | 2,727 | 2,728 | 900 | 2,728 |
| 2017-10-17 | 2,719 | 2,741 | 2,668 | 2,741 | 3,200 | 2,741 |
| 2017-10-16 | 2,723 | 2,723 | 2,723 | 2,723 | 100 | 2,723 |
| 2017-10-13 | 2,731 | 2,731 | 2,731 | 2,731 | 200 | 2,731 |
| 2017-10-12 | 2,731 | 2,731 | 2,731 | 2,731 | 100 | 2,731 |
| 2017-10-11 | 2,720 | 2,720 | 2,720 | 2,720 | 1,400 | 2,720 |
| 2017-10-10 | 2,758 | 2,758 | 2,758 | 2,758 | 200 | 2,758 |
| 2017-10-05 | 2,729 | 2,760 | 2,729 | 2,760 | 400 | 2,760 |
| 2017-10-04 | 2,723 | 2,779 | 2,723 | 2,779 | 300 | 2,779 |
| 2017-10-03 | 2,755 | 2,755 | 2,726 | 2,750 | 700 | 2,750 |
| 2017-10-02 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2017-09-29 | 2,735 | 2,735 | 2,735 | 2,735 | 200 | 2,735 |
| 2017-09-28 | 2,760 | 2,760 | 2,750 | 2,760 | 600 | 2,760 |
| 2017-09-27 | 2,810 | 2,810 | 2,758 | 2,758 | 2,000 | 2,758 |
| 2017-09-26 | 286 | 290 | 285 | 290 | 18,000 | 2,900 |
| 2017-09-25 | 285 | 286 | 284 | 286 | 10,000 | 2,860 |
| 2017-09-22 | 286 | 286 | 285 | 285 | 6,000 | 2,850 |
| 2017-09-21 | 283 | 286 | 283 | 285 | 15,000 | 2,850 |
| 2017-09-20 | 283 | 283 | 282 | 283 | 9,000 | 2,830 |
| 2017-09-19 | 282 | 283 | 281 | 283 | 8,000 | 2,830 |
| 2017-09-15 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2017-09-14 | 279 | 280 | 279 | 280 | 5,000 | 2,800 |
| 2017-09-13 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 2017-09-12 | 279 | 279 | 278 | 278 | 4,000 | 2,780 |
| 2017-09-11 | 278 | 279 | 278 | 279 | 4,000 | 2,790 |
| 2017-09-07 | 277 | 278 | 277 | 278 | 11,000 | 2,780 |
| 2017-09-06 | 276 | 277 | 276 | 277 | 4,000 | 2,770 |
| 2017-09-05 | 279 | 279 | 277 | 277 | 16,000 | 2,770 |
| 2017-09-04 | 279 | 280 | 279 | 279 | 7,000 | 2,790 |
| 2017-09-01 | 282 | 282 | 278 | 278 | 13,000 | 2,780 |
| 2017-08-31 | 277 | 282 | 277 | 282 | 18,000 | 2,820 |
| 2017-08-30 | 279 | 279 | 277 | 277 | 5,000 | 2,770 |
| 2017-08-29 | 279 | 279 | 276 | 276 | 6,000 | 2,760 |
| 2017-08-28 | 279 | 279 | 275 | 278 | 13,000 | 2,780 |
| 2017-08-25 | 278 | 279 | 278 | 278 | 3,000 | 2,780 |
| 2017-08-23 | 280 | 280 | 278 | 278 | 2,000 | 2,780 |
| 2017-08-22 | 283 | 283 | 281 | 281 | 3,000 | 2,810 |
| 2017-08-21 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2017-08-18 | 274 | 275 | 271 | 275 | 9,000 | 2,750 |
| 2017-08-17 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2017-08-16 | 270 | 273 | 270 | 273 | 3,000 | 2,730 |
| 2017-08-15 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 2017-08-14 | 270 | 270 | 268 | 268 | 2,000 | 2,680 |
| 2017-08-10 | 273 | 274 | 270 | 274 | 6,000 | 2,740 |
| 2017-08-09 | 271 | 272 | 271 | 272 | 6,000 | 2,720 |
| 2017-08-08 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2017-08-07 | 275 | 276 | 275 | 276 | 4,000 | 2,760 |
| 2017-08-04 | 274 | 274 | 271 | 273 | 8,000 | 2,730 |
| 2017-08-03 | 277 | 277 | 275 | 275 | 6,000 | 2,750 |
| 2017-08-02 | 275 | 277 | 275 | 277 | 5,000 | 2,770 |
| 2017-08-01 | 277 | 277 | 275 | 275 | 3,000 | 2,750 |
| 2017-07-31 | 289 | 289 | 278 | 278 | 13,000 | 2,780 |
| 2017-07-28 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
| 2017-07-27 | 288 | 290 | 288 | 288 | 4,000 | 2,880 |
| 2017-07-26 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2017-07-25 | 290 | 290 | 288 | 288 | 4,000 | 2,880 |
| 2017-07-24 | 287 | 287 | 283 | 287 | 7,000 | 2,870 |
| 2017-07-21 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2017-07-20 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2017-07-19 | 283 | 285 | 283 | 285 | 9,000 | 2,850 |
| 2017-07-18 | 283 | 284 | 280 | 284 | 4,000 | 2,840 |
| 2017-07-14 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2017-07-13 | 283 | 284 | 279 | 280 | 5,000 | 2,800 |
| 2017-07-12 | 277 | 278 | 276 | 278 | 6,000 | 2,780 |
| 2017-07-11 | 281 | 283 | 278 | 278 | 5,000 | 2,780 |
| 2017-07-10 | 273 | 277 | 273 | 275 | 9,000 | 2,750 |
| 2017-07-07 | 272 | 274 | 271 | 274 | 13,000 | 2,740 |
| 2017-07-06 | 272 | 272 | 271 | 271 | 9,000 | 2,710 |
| 2017-07-05 | 278 | 280 | 276 | 276 | 9,000 | 2,760 |
| 2017-07-04 | 284 | 284 | 280 | 280 | 40,000 | 2,800 |
| 2017-07-03 | 295 | 295 | 284 | 284 | 23,000 | 2,840 |
| 2017-06-30 | 298 | 299 | 290 | 292 | 35,000 | 2,920 |
| 2017-06-29 | 346 | 346 | 291 | 292 | 224,000 | 2,920 |
| 2017-06-28 | 268 | 348 | 268 | 348 | 129,000 | 3,480 |
| 2017-06-27 | 268 | 268 | 267 | 268 | 9,000 | 2,680 |
| 2017-06-26 | 264 | 266 | 264 | 264 | 4,000 | 2,640 |
| 2017-06-23 | 265 | 265 | 264 | 264 | 7,000 | 2,640 |
| 2017-06-21 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2017-06-20 | 262 | 267 | 262 | 267 | 8,000 | 2,670 |
| 2017-06-19 | 264 | 264 | 262 | 262 | 7,000 | 2,620 |
| 2017-06-16 | 259 | 264 | 259 | 264 | 6,000 | 2,640 |
| 2017-06-15 | 260 | 261 | 259 | 259 | 9,000 | 2,590 |
| 2017-06-14 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2017-06-13 | 253 | 260 | 253 | 260 | 13,000 | 2,600 |
| 2017-06-12 | 252 | 253 | 251 | 253 | 12,000 | 2,530 |
| 2017-06-09 | 246 | 251 | 246 | 251 | 3,000 | 2,510 |
| 2017-06-07 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 2017-06-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2017-06-05 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2017-06-02 | 251 | 251 | 248 | 248 | 3,000 | 2,480 |
| 2017-06-01 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2017-05-30 | 250 | 251 | 248 | 248 | 7,000 | 2,480 |
| 2017-05-29 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2017-05-26 | 250 | 251 | 248 | 248 | 6,000 | 2,480 |
| 2017-05-25 | 245 | 248 | 245 | 248 | 12,000 | 2,480 |
| 2017-05-24 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2017-05-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2017-05-22 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2017-05-19 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2017-05-18 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2017-05-17 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2017-05-16 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2017-05-15 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2017-05-11 | 243 | 245 | 243 | 245 | 4,000 | 2,450 |
| 2017-05-10 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2017-05-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-05-08 | 238 | 241 | 238 | 241 | 5,000 | 2,410 |
| 2017-05-02 | 244 | 244 | 238 | 238 | 3,000 | 2,380 |
| 2017-04-25 | 241 | 242 | 236 | 242 | 5,000 | 2,420 |
| 2017-04-21 | 236 | 236 | 235 | 235 | 7,000 | 2,350 |
| 2017-04-19 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2017-04-18 | 244 | 244 | 239 | 239 | 5,000 | 2,390 |
| 2017-04-14 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2017-04-13 | 240 | 241 | 240 | 241 | 5,000 | 2,410 |
| 2017-04-12 | 241 | 241 | 239 | 239 | 3,000 | 2,390 |
| 2017-04-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-04-05 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2017-04-04 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2017-04-03 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2017-03-31 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2017-03-30 | 242 | 244 | 242 | 244 | 3,000 | 2,440 |
| 2017-03-29 | 241 | 245 | 241 | 242 | 9,000 | 2,420 |
| 2017-03-28 | 247 | 251 | 246 | 251 | 16,000 | 2,510 |
| 2017-03-27 | 248 | 248 | 246 | 247 | 14,000 | 2,470 |
| 2017-03-24 | 249 | 250 | 249 | 250 | 9,000 | 2,500 |
| 2017-03-23 | 249 | 250 | 248 | 250 | 11,000 | 2,500 |
| 2017-03-22 | 249 | 249 | 248 | 249 | 11,000 | 2,490 |
| 2017-03-21 | 249 | 249 | 249 | 249 | 6,000 | 2,490 |
| 2017-03-17 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2017-03-16 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2017-03-15 | 249 | 249 | 248 | 248 | 6,000 | 2,480 |
| 2017-03-14 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2017-03-13 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2017-03-10 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2017-03-09 | 248 | 248 | 246 | 248 | 5,000 | 2,480 |
| 2017-03-07 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2017-03-06 | 248 | 248 | 247 | 247 | 6,000 | 2,470 |
| 2017-03-03 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2017-03-02 | 250 | 250 | 249 | 249 | 3,000 | 2,490 |
| 2017-03-01 | 249 | 250 | 248 | 248 | 9,000 | 2,480 |
| 2017-02-28 | 247 | 248 | 245 | 245 | 6,000 | 2,450 |
| 2017-02-27 | 246 | 246 | 245 | 246 | 4,000 | 2,460 |
| 2017-02-24 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2017-02-23 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2017-02-22 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2017-02-21 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2017-02-20 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2017-02-17 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2017-02-16 | 242 | 243 | 242 | 243 | 4,000 | 2,430 |
| 2017-02-15 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2017-02-14 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 2017-02-13 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2017-02-10 | 242 | 244 | 242 | 244 | 5,000 | 2,440 |
| 2017-02-09 | 243 | 244 | 243 | 244 | 2,000 | 2,440 |
| 2017-02-07 | 242 | 243 | 242 | 243 | 3,000 | 2,430 |
| 2017-02-06 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2017-02-03 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2017-02-02 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2017-02-01 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2017-01-31 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2017-01-27 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 2017-01-26 | 246 | 247 | 244 | 244 | 6,000 | 2,440 |
| 2017-01-25 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2017-01-24 | 248 | 248 | 245 | 245 | 4,000 | 2,450 |
| 2017-01-20 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 2017-01-19 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2017-01-18 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2017-01-17 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2017-01-16 | 241 | 243 | 241 | 243 | 2,000 | 2,430 |
| 2017-01-13 | 242 | 242 | 241 | 242 | 4,000 | 2,420 |
| 2017-01-12 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2017-01-10 | 242 | 242 | 241 | 242 | 6,000 | 2,420 |
| 2017-01-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-01-05 | 243 | 243 | 242 | 242 | 5,000 | 2,420 |
| 2017-01-04 | 241 | 242 | 239 | 240 | 8,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
