1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2019年

9635 武蔵野興業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4392,4392,4392,4396002,439
2019-12-27---2,445-2,445
2019-12-262,4462,4462,4452,4453002,445
2019-12-25---2,450-2,450
2019-12-242,4812,4812,4492,4503002,450
2019-12-232,4512,4922,4512,4525002,452
2019-12-202,4502,4502,4502,4501002,450
2019-12-192,4432,4542,4432,4434002,443
2019-12-182,4562,4562,4462,4476002,447
2019-12-172,4452,4452,4452,4451002,445
2019-12-162,4502,4502,4452,4454002,445
2019-12-132,4582,4582,4582,4581002,458
2019-12-122,4582,4582,4582,4582002,458
2019-12-112,4602,4602,4602,4604002,460
2019-12-102,4482,4482,4482,4481002,448
2019-12-092,4442,4472,4442,4473002,447
2019-12-062,4502,4502,4502,4501002,450
2019-12-05---2,442-2,442
2019-12-042,4422,4422,4422,4421002,442
2019-12-032,4642,4642,4642,4642002,464
2019-12-022,4432,4432,4432,4431002,443
2019-11-29---2,443-2,443
2019-11-282,4432,4432,4432,4431002,443
2019-11-272,4652,4652,4652,4651002,465
2019-11-262,4502,4662,4422,4477002,447
2019-11-252,4502,4502,4502,4501002,450
2019-11-222,4452,4502,4452,4502002,450
2019-11-212,4502,4502,4502,4502002,450
2019-11-202,4572,4642,4552,4554002,455
2019-11-192,4792,4792,4652,4653002,465
2019-11-18---2,441-2,441
2019-11-152,4432,4432,4412,4413002,441
2019-11-14---2,458-2,458
2019-11-132,4452,4642,4452,4588002,458
2019-11-122,4432,4682,4432,4682002,468
2019-11-112,4432,4492,4432,4494002,449
2019-11-082,4502,4502,4432,4431,3002,443
2019-11-07---2,450-2,450
2019-11-062,4472,4502,4472,4502002,450
2019-11-052,4452,4752,4452,4466002,446
2019-11-012,4502,4502,4502,4501002,450
2019-10-312,4592,4602,4502,4503002,450
2019-10-302,4662,4662,4522,4561,8002,456
2019-10-292,4662,4662,4662,4661002,466
2019-10-282,4652,4652,4652,4651002,465
2019-10-25---2,476-2,476
2019-10-242,4762,4762,4762,4762002,476
2019-10-232,4842,4842,4842,4841002,484
2019-10-212,4932,4932,4732,4732002,473
2019-10-182,4932,4932,4662,4662002,466
2019-10-172,4642,4642,4642,4641002,464
2019-10-162,4932,4932,4932,4931002,493
2019-10-152,4512,4522,4512,4522002,452
2019-10-11---2,490-2,490
2019-10-102,4902,4902,4902,4901002,490
2019-10-092,4902,4902,4902,4901002,490
2019-10-08---2,489-2,489
2019-10-072,4892,4892,4892,4893002,489
2019-10-042,4502,4502,4502,4501002,450
2019-10-032,4502,4502,4502,4501002,450
2019-10-022,4512,4512,4512,4511002,451
2019-10-01---2,451-2,451
2019-09-302,4512,4552,4512,4514002,451
2019-09-272,4802,4802,4802,4806002,480
2019-09-262,5282,5502,5252,5501,1002,550
2019-09-252,5252,5282,5082,5205002,520
2019-09-242,5212,5282,5212,5256002,525
2019-09-20---2,505-2,505
2019-09-192,5212,5212,5052,5052002,505
2019-09-182,5072,5212,5052,5216002,521
2019-09-172,4992,5072,4892,5075002,507
2019-09-132,4992,4992,4992,4991002,499
2019-09-122,5002,5002,4892,4892002,489
2019-09-112,5042,5042,5042,5041002,504
2019-09-102,4872,4872,4872,4871002,487
2019-09-092,5022,5022,5022,5021002,502
2019-09-06---2,486-2,486
2019-09-052,4862,4862,4862,4861002,486
2019-09-042,4842,4842,4822,4823002,482
2019-09-032,5082,5082,4822,4833002,483
2019-09-02---2,500-2,500
2019-08-302,5002,5002,5002,5001002,500
2019-08-292,5002,5002,5002,5003002,500
2019-08-28---2,469-2,469
2019-08-27---2,469-2,469
2019-08-26---2,469-2,469
2019-08-232,4692,4692,4692,4691002,469
2019-08-22---2,483-2,483
2019-08-212,4652,4832,4652,4833002,483
2019-08-202,4802,4802,4802,4801002,480
2019-08-192,4602,4602,4602,4601002,460
2019-08-16---2,489-2,489
2019-08-152,4532,4892,4532,4892002,489
2019-08-14---2,457-2,457
2019-08-132,4992,5002,4572,4574002,457
2019-08-092,4992,4992,4992,4991002,499
2019-08-08---2,500-2,500
2019-08-07---2,500-2,500
2019-08-062,4402,5002,4402,5003002,500
2019-08-052,4502,4502,4422,4422002,442
2019-08-022,5002,5002,4602,4602002,460
2019-08-01---2,490-2,490
2019-07-31---2,490-2,490
2019-07-302,4902,4902,4902,4901002,490
2019-07-292,4852,4902,4852,4901,0002,490
2019-07-26---2,455-2,455
2019-07-252,4552,4552,4552,4551002,455
2019-07-242,4772,4772,4772,4771002,477
2019-07-232,4562,4562,4562,4561002,456
2019-07-22---2,452-2,452
2019-07-192,4522,4522,4522,4521002,452
2019-07-182,4792,4792,4792,4791002,479
2019-07-172,4792,4792,4792,4791002,479
2019-07-16---2,451-2,451
2019-07-122,4512,4512,4512,4511002,451
2019-07-11---2,475-2,475
2019-07-102,4412,4752,4352,4758002,475
2019-07-092,4742,4742,4742,4741002,474
2019-07-082,4762,4762,4762,4761002,476
2019-07-05---2,489-2,489
2019-07-042,4892,4892,4892,4892002,489
2019-07-032,4402,4432,4402,4432002,443
2019-07-022,4512,4512,4512,4511002,451
2019-07-012,4502,4512,4502,4512002,451
2019-06-282,4412,4412,4412,4413002,441
2019-06-272,4502,4502,4502,4504002,450
2019-06-262,4502,4602,4502,4603002,460
2019-06-25---2,460-2,460
2019-06-24---2,460-2,460
2019-06-21---2,460-2,460
2019-06-20---2,460-2,460
2019-06-192,4602,4602,4602,4601002,460
2019-06-182,4962,4962,4962,4961002,496
2019-06-17---2,463-2,463
2019-06-14---2,463-2,463
2019-06-13---2,463-2,463
2019-06-12---2,463-2,463
2019-06-112,4892,4892,4632,4632002,463
2019-06-10---2,514-2,514
2019-06-07---2,514-2,514
2019-06-062,5132,5142,5132,5143002,514
2019-06-052,4642,4642,4642,4641002,464
2019-06-042,5112,5112,5112,5111002,511
2019-06-032,4652,4652,4652,4651002,465
2019-05-31---2,470-2,470
2019-05-302,4712,4712,4702,4703002,470
2019-05-29---2,485-2,485
2019-05-28---2,485-2,485
2019-05-272,4852,4852,4852,4851002,485
2019-05-24---2,520-2,520
2019-05-23---2,520-2,520
2019-05-22---2,520-2,520
2019-05-212,4762,5202,4762,5203002,520
2019-05-202,4992,5002,4992,5002002,500
2019-05-172,4802,4802,4762,4762002,476
2019-05-162,5242,5242,4762,4764002,476
2019-05-15---2,476-2,476
2019-05-142,4762,4762,4762,4761002,476
2019-05-132,5242,5242,5242,5241002,524
2019-05-10---2,478-2,478
2019-05-092,4902,4902,4782,4784002,478
2019-05-082,5402,5402,5402,5401002,540
2019-05-072,5092,5092,5092,5091002,509
2019-04-262,5002,5002,5002,5001002,500
2019-04-25---2,481-2,481
2019-04-24---2,481-2,481
2019-04-232,4812,4812,4812,4811002,481
2019-04-22---2,500-2,500
2019-04-192,5002,5002,5002,5002002,500
2019-04-182,5102,5102,5022,5023002,502
2019-04-172,4982,5052,4972,5053002,505
2019-04-162,5042,5042,5042,5041002,504
2019-04-152,4612,4822,4612,4822002,482
2019-04-122,5012,5012,5012,5011002,501
2019-04-112,4512,4512,4512,4512002,451
2019-04-102,4992,4992,4982,4982002,498
2019-04-09---2,481-2,481
2019-04-082,4822,4822,4812,4812002,481
2019-04-05---2,509-2,509
2019-04-042,5082,5092,5082,5092002,509
2019-04-032,4822,4822,4822,4821002,482
2019-04-022,4992,5002,4822,4824002,482
2019-04-012,4792,4792,4792,4792002,479
2019-03-292,5282,5292,5282,5294002,529
2019-03-282,5192,5192,5002,5003002,500
2019-03-272,4622,4622,4122,4501,3002,450
2019-03-262,5702,5852,5602,5621,4002,562
2019-03-252,5722,5722,5652,5651,6002,565
2019-03-222,5722,5722,5722,5721002,572
2019-03-202,5692,5692,5662,5693002,569
2019-03-192,5682,5692,5682,5693002,569
2019-03-182,5512,5682,5512,5603002,560
2019-03-152,5432,5732,5432,5733002,573
2019-03-142,5652,5652,5652,5653002,565
2019-03-132,5512,5512,5512,5511002,551
2019-03-12---2,514-2,514
2019-03-112,5842,5842,5142,5148002,514
2019-03-082,5702,5802,5322,5806002,580
2019-03-072,5702,5702,5702,5701002,570
2019-03-062,5792,5792,5702,5702002,570
2019-03-052,5312,5312,5312,5311002,531
2019-03-042,5802,5802,5802,5802002,580
2019-03-012,5542,5542,5542,5542002,554
2019-02-28---2,530-2,530
2019-02-272,5242,5302,5242,5303002,530
2019-02-262,5202,5202,5202,5201002,520
2019-02-252,5352,5592,5352,5583002,558
2019-02-222,5652,5652,5312,5313002,531
2019-02-212,5552,5552,5552,5553002,555
2019-02-202,5302,5302,5302,5301002,530
2019-02-192,5542,5542,5302,5303002,530
2019-02-182,5202,5302,5202,5304002,530
2019-02-15---2,538-2,538
2019-02-14---2,538-2,538
2019-02-132,4882,5382,4882,5382002,538
2019-02-122,5022,5022,5022,5022002,502
2019-02-082,5522,5522,5522,5521002,552
2019-02-07---2,502-2,502
2019-02-062,5052,5052,5022,5023002,502
2019-02-05---2,555-2,555
2019-02-042,5322,5552,4842,5557002,555
2019-02-012,4822,4822,4822,4823002,482
2019-01-312,5102,5102,5102,5101002,510
2019-01-302,5712,5712,5602,5602002,560
2019-01-292,5652,5652,5652,5651002,565
2019-01-282,5482,5482,5482,5481002,548
2019-01-252,5472,5472,5472,5471002,547
2019-01-242,4972,4972,4972,4971002,497
2019-01-232,5472,5472,5472,5471002,547
2019-01-22---2,518-2,518
2019-01-212,4912,5182,4912,5182002,518
2019-01-182,5202,5202,4702,5183002,518
2019-01-17---2,470-2,470
2019-01-16---2,470-2,470
2019-01-152,5342,5342,4702,4702002,470
2019-01-112,5002,5002,4842,4841,0002,484
2019-01-102,4312,4502,4312,4502002,450
2019-01-09---2,406-2,406
2019-01-082,4062,4062,4062,4061002,406
2019-01-072,4982,4982,3982,4015002,401
2019-01-042,3662,4662,3662,4662002,466

分割・併合履歴 ： [2017-09-27]1株→0.1株