1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2018年

9635 武蔵野興業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3712,3712,3712,3711002,371
2018-12-272,3812,3852,3812,3852002,385
2018-12-262,3122,4112,3112,3612,0002,361
2018-12-252,4602,4602,3802,3802,0002,380
2018-12-212,4902,4902,4902,4902002,490
2018-12-202,4902,4902,4902,4901002,490
2018-12-192,4902,4902,4902,4902002,490
2018-12-182,5032,5032,4912,4915002,491
2018-12-172,5022,5022,5022,5022002,502
2018-12-14---2,539-2,539
2018-12-132,5032,5402,5032,5398002,539
2018-12-122,5352,5372,5352,5372002,537
2018-12-112,5352,5352,5352,5352002,535
2018-12-102,5102,5102,5102,5101002,510
2018-12-072,5102,5102,5102,5101002,510
2018-12-062,5112,5112,5112,5111002,511
2018-12-052,5112,5112,5112,5113002,511
2018-12-042,5352,5352,5312,5314002,531
2018-12-032,4912,5292,4912,5296002,529
2018-11-30---2,537-2,537
2018-11-292,5372,5372,5372,5372002,537
2018-11-282,5062,5062,5052,5053002,505
2018-11-272,4902,5062,4902,5064002,506
2018-11-262,4912,5202,4902,4906002,490
2018-11-222,4902,4902,4902,4901002,490
2018-11-212,4912,4912,4902,4905002,490
2018-11-202,5382,5382,5382,5381002,538
2018-11-19---2,490-2,490
2018-11-162,4982,4982,4902,4904002,490
2018-11-152,5102,5102,5102,5101002,510
2018-11-14---2,535-2,535
2018-11-132,5352,5352,5352,5351002,535
2018-11-122,5482,5482,5352,5355002,535
2018-11-09---2,535-2,535
2018-11-082,5352,5352,5352,5351002,535
2018-11-07---2,505-2,505
2018-11-062,5052,5052,5052,5051002,505
2018-11-052,5022,5022,5022,5021002,502
2018-11-022,5352,5352,5152,5154002,515
2018-11-01---2,534-2,534
2018-10-312,5342,5342,5342,5341002,534
2018-10-302,5342,5342,5342,5341002,534
2018-10-292,5242,5242,5232,5232002,523
2018-10-262,5352,5352,5352,5351002,535
2018-10-252,5502,5502,5502,5501002,550
2018-10-242,5302,5302,5302,5301002,530
2018-10-23---2,530-2,530
2018-10-22---2,530-2,530
2018-10-192,5302,5302,5302,5301002,530
2018-10-182,5402,5402,5402,5403002,540
2018-10-172,5402,5472,5402,5472002,547
2018-10-16---2,540-2,540
2018-10-152,5402,5402,5402,5401002,540
2018-10-122,5402,5402,5402,5401002,540
2018-10-112,5142,5372,5142,5373002,537
2018-10-102,5482,5482,5482,5481002,548
2018-10-092,5762,5762,5762,5761002,576
2018-10-05---2,526-2,526
2018-10-042,5262,5262,5262,5261002,526
2018-10-032,5502,5502,5402,5404002,540
2018-10-022,5702,5702,5502,5703002,570
2018-10-012,5502,5502,5322,5504002,550
2018-09-282,5352,5502,5302,5504002,550
2018-09-272,5802,5802,5302,5305002,530
2018-09-262,6002,6002,5072,5459002,545
2018-09-252,6042,6472,6002,6002,6002,600
2018-09-212,6052,6322,6052,6051,9002,605
2018-09-202,6002,6052,6002,6056002,605
2018-09-192,6092,6102,6022,6051,3002,605
2018-09-182,6592,6592,6102,6101,2002,610
2018-09-142,6352,6352,6212,6216002,621
2018-09-132,6252,6602,6252,6604002,660
2018-09-122,6262,6262,6252,6252002,625
2018-09-112,6282,6282,6282,6281002,628
2018-09-102,6302,6302,6042,6047002,604
2018-09-072,6312,6312,6312,6311002,631
2018-09-062,6322,6322,6322,6321002,632
2018-09-052,6082,6402,6082,6404002,640
2018-09-042,6442,6442,6102,6102002,610
2018-09-032,6402,6402,6172,6172002,617
2018-08-31---2,602-2,602
2018-08-30---2,602-2,602
2018-08-29---2,602-2,602
2018-08-282,6022,6022,6022,6021002,602
2018-08-272,5952,5952,5952,5953002,595
2018-08-242,5952,5952,5952,5951002,595
2018-08-232,5952,5952,5942,5953002,595
2018-08-222,5952,5952,5952,5952002,595
2018-08-212,5922,5922,5762,5765002,576
2018-08-202,5732,5922,5532,5926002,592
2018-08-172,5482,5482,5482,5481002,548
2018-08-162,5482,5482,5352,5478002,547
2018-08-152,5652,5652,5652,5652002,565
2018-08-142,5312,5352,5312,5352002,535
2018-08-132,5492,5502,5312,5315002,531
2018-08-102,5102,5202,5102,5154002,515
2018-08-092,5032,5292,4902,5052,2002,505
2018-08-082,6802,6802,5002,5015,8002,501
2018-08-072,6782,6782,6782,6781002,678
2018-08-06---2,642-2,642
2018-08-032,6422,6422,6422,6421002,642
2018-08-022,6892,6892,6422,6422002,642
2018-08-012,6602,6602,6582,6582002,658
2018-07-312,6612,6612,6612,6611002,661
2018-07-30---2,667-2,667
2018-07-272,6672,6672,6672,6671002,667
2018-07-262,6662,6662,6662,6661002,666
2018-07-252,6902,6902,6902,6901002,690
2018-07-24---2,689-2,689
2018-07-232,6892,6892,6892,6891002,689
2018-07-20---2,645-2,645
2018-07-192,6452,6452,6452,6451002,645
2018-07-182,6952,6952,6552,6608002,660
2018-07-172,6782,6802,6782,6804002,680
2018-07-132,6772,6772,6702,6702002,670
2018-07-122,6782,6782,6702,6702002,670
2018-07-112,6792,6792,6532,6533002,653
2018-07-102,6782,6782,6782,6782002,678
2018-07-09---2,631-2,631
2018-07-062,6312,6312,6312,6312002,631
2018-07-052,6312,6312,6312,6311002,631
2018-07-042,6312,6312,6312,6314002,631
2018-07-032,6822,6822,6342,6344002,634
2018-07-02---2,632-2,632
2018-06-292,6672,6672,6322,6325002,632
2018-06-282,6642,6642,6642,6641002,664
2018-06-27---2,690-2,690
2018-06-26---2,690-2,690
2018-06-252,6902,6902,6902,6901002,690
2018-06-222,6992,6992,6992,6996002,699
2018-06-212,6222,6222,6222,6221002,622
2018-06-202,6232,6232,6232,6231002,623
2018-06-192,6602,6602,6222,6227002,622
2018-06-182,6432,6602,6432,6602002,660
2018-06-15---2,622-2,622
2018-06-14---2,622-2,622
2018-06-13---2,622-2,622
2018-06-122,6212,6222,6212,6222002,622
2018-06-112,6212,6212,6212,6211002,621
2018-06-08---2,621-2,621
2018-06-07---2,621-2,621
2018-06-062,6212,6212,6212,6211002,621
2018-06-052,6122,6582,6122,6582002,658
2018-06-042,6502,6502,6162,6162002,616
2018-06-012,6112,6122,6112,6121,6002,612
2018-05-31---2,611-2,611
2018-05-302,6112,6112,6112,6112002,611
2018-05-29---2,611-2,611
2018-05-282,6112,6112,6112,6111002,611
2018-05-25---2,619-2,619
2018-05-24---2,619-2,619
2018-05-23---2,619-2,619
2018-05-22---2,619-2,619
2018-05-212,6172,6192,6172,6192002,619
2018-05-182,6212,6212,6212,6211002,621
2018-05-172,6562,6562,6212,6216002,621
2018-05-16---2,611-2,611
2018-05-152,6382,6382,6112,6115002,611
2018-05-142,6362,6362,6362,6362002,636
2018-05-11---2,603-2,603
2018-05-10---2,603-2,603
2018-05-09---2,603-2,603
2018-05-08---2,603-2,603
2018-05-072,6092,6092,6032,6034002,603
2018-05-022,6182,6182,6102,6102002,610
2018-05-012,6092,6182,6092,6183002,618
2018-04-27---2,608-2,608
2018-04-26---2,608-2,608
2018-04-25---2,608-2,608
2018-04-242,6082,6082,6082,6081002,608
2018-04-232,5912,5912,5912,5911002,591
2018-04-20---2,590-2,590
2018-04-192,5902,5902,5902,5901002,590
2018-04-182,6112,6112,6112,6111002,611
2018-04-172,5822,5822,5822,5822002,582
2018-04-162,5782,6242,5782,6242002,624
2018-04-132,5772,5772,5772,5771002,577
2018-04-122,6002,6002,6002,6003002,600
2018-04-092,6082,6082,6082,6081002,608
2018-04-052,5982,6572,5982,6576002,657
2018-04-042,5902,5902,5612,5612002,561
2018-04-032,6232,6232,6232,6232002,623
2018-03-292,5602,6022,5522,5746002,574
2018-03-282,5522,5522,5492,5509002,550
2018-03-272,6892,7022,6772,7022,0002,702
2018-03-262,7002,7002,6802,6901,1002,690
2018-03-232,6982,7012,6852,7011,3002,701
2018-03-222,7122,7122,6962,7008002,700
2018-03-202,7052,7142,6972,6971,0002,697
2018-03-192,7052,7172,7052,7103002,710
2018-03-162,7122,7202,7122,7154002,715
2018-03-152,7262,7262,7202,7202002,720
2018-03-142,7282,7282,6982,6983002,698
2018-03-132,6952,6962,6952,6963002,696
2018-03-122,6792,6972,6792,6935002,693
2018-03-092,6762,6762,6742,6744002,674
2018-03-072,6752,6752,6752,6751002,675
2018-03-062,6752,6752,6752,6751002,675
2018-03-052,6722,6732,6722,6734002,673
2018-03-022,6802,6802,6712,6724002,672
2018-03-012,6672,6822,6672,6806002,680
2018-02-282,6862,6872,6832,6835002,683
2018-02-272,6752,6952,6752,6952002,695
2018-02-262,6752,6752,6652,6667002,666
2018-02-232,6572,6692,6572,6693002,669
2018-02-212,6482,6702,6482,6705002,670
2018-02-202,6792,6792,6792,6791002,679
2018-02-192,6372,6382,6372,6381,1002,638
2018-02-152,6662,6662,6662,6661002,666
2018-02-142,6672,6672,6662,6663002,666
2018-02-132,7772,7772,6702,6707002,670
2018-02-092,6702,6702,6662,6664002,666
2018-02-072,6922,8002,6922,7041,7002,704
2018-02-062,7022,7022,6642,6892,0002,689
2018-02-052,7032,7032,7032,7034002,703
2018-02-022,7282,7302,7282,7306002,730
2018-02-012,7202,7202,7182,7182002,718
2018-01-312,7282,7282,7282,7281002,728
2018-01-302,7162,7162,7162,7161002,716
2018-01-292,7192,7242,7172,7178002,717
2018-01-262,7202,7202,7012,7013002,701
2018-01-252,7142,7202,7142,7205002,720
2018-01-242,6912,6912,6912,6911002,691
2018-01-222,7062,7142,7062,7145002,714
2018-01-192,6842,6842,6842,6841002,684
2018-01-182,7062,7102,7062,7104002,710
2018-01-172,6972,7002,6972,7002002,700
2018-01-152,6902,6972,6902,6974002,697
2018-01-112,6802,6802,6752,6753002,675
2018-01-092,6662,6662,6662,6661002,666
2018-01-052,6662,6662,6662,6661002,666
2018-01-042,6592,6592,6592,6591002,659

分割・併合履歴 ： [2017-09-27]1株→0.1株