1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2020年

9635 武蔵野興業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0182,0392,0182,0392002,039
2020-12-292,0142,0562,0142,0274002,027
2020-12-282,0412,0412,0402,0416002,041
2020-12-252,0402,0492,0382,0495002,049
2020-12-242,0112,0202,0112,0205002,020
2020-12-232,0112,0112,0102,0107002,010
2020-12-222,0112,0112,0112,0111002,011
2020-12-212,0112,0282,0112,0282002,028
2020-12-182,0232,0282,0232,0282002,028
2020-12-172,0112,0112,0092,0094002,009
2020-12-162,0102,0102,0092,0095002,009
2020-12-15---2,011-2,011
2020-12-142,0112,0112,0112,0112002,011
2020-12-11---2,008-2,008
2020-12-102,0082,0082,0082,0081002,008
2020-12-092,0162,0172,0102,0176002,017
2020-12-082,0192,0192,0192,0194002,019
2020-12-07---2,018-2,018
2020-12-04---2,018-2,018
2020-12-032,0182,0182,0182,0181002,018
2020-12-022,0462,0462,0462,0461002,046
2020-12-012,0302,0302,0182,0183002,018
2020-11-302,0302,0302,0302,0302002,030
2020-11-272,0352,0352,0352,0351002,035
2020-11-26---2,035-2,035
2020-11-252,0502,0502,0352,0352002,035
2020-11-242,0492,0492,0492,0493002,049
2020-11-20---2,047-2,047
2020-11-192,0472,0472,0472,0471002,047
2020-11-182,0852,0852,0472,0472002,047
2020-11-17---2,057-2,057
2020-11-16---2,057-2,057
2020-11-132,0602,0602,0572,0572002,057
2020-11-122,0512,0602,0512,0605002,060
2020-11-112,0822,1492,0552,0551,7002,055
2020-11-102,0802,0802,0802,0801002,080
2020-11-092,0502,0522,0502,0522002,052
2020-11-06---2,048-2,048
2020-11-052,0482,0482,0482,0482002,048
2020-11-042,0502,0502,0482,0483002,048
2020-11-02---2,050-2,050
2020-10-30---2,050-2,050
2020-10-29---2,050-2,050
2020-10-282,0502,0502,0502,0501002,050
2020-10-27---2,052-2,052
2020-10-26---2,052-2,052
2020-10-23---2,052-2,052
2020-10-222,0522,0522,0522,0521002,052
2020-10-212,0972,0972,0972,0971002,097
2020-10-202,0972,0972,0972,0971002,097
2020-10-19---2,056-2,056
2020-10-162,0562,0562,0562,0561002,056
2020-10-15---2,057-2,057
2020-10-14---2,057-2,057
2020-10-132,0562,0572,0562,0573002,057
2020-10-12---2,056-2,056
2020-10-09---2,056-2,056
2020-10-082,0562,0562,0562,0561002,056
2020-10-07---2,056-2,056
2020-10-062,0562,0562,0562,0561002,056
2020-10-052,0532,0552,0532,0553002,055
2020-10-022,0852,0852,0852,0851002,085
2020-09-302,0522,0522,0522,0522002,052
2020-09-292,0602,0752,0522,0526002,052
2020-09-282,0882,1652,0882,1601,2002,160
2020-09-252,1002,1202,0702,0881,4002,088
2020-09-242,0542,1002,0542,1001,5002,100
2020-09-232,0622,1162,0622,1007002,100
2020-09-182,0912,0912,0612,0612002,061
2020-09-172,0522,0712,0512,0714002,071
2020-09-162,0952,0952,0952,0951002,095
2020-09-152,0512,0602,0512,0602002,060
2020-09-142,0312,0402,0312,0403002,040
2020-09-112,0402,0532,0402,0534002,053
2020-09-10---2,100-2,100
2020-09-092,0682,1002,0682,1009002,100
2020-09-082,0592,0602,0592,0602002,060
2020-09-07---2,041-2,041
2020-09-04---2,041-2,041
2020-09-032,0452,0642,0412,0416002,041
2020-09-022,0602,0602,0412,0523002,052
2020-09-012,0452,0532,0402,0534002,053
2020-08-312,0502,0502,0502,0503002,050
2020-08-282,0222,0242,0222,0242002,024
2020-08-272,0252,0252,0252,0253002,025
2020-08-262,0502,0502,0492,0496002,049
2020-08-252,0392,0392,0392,0391002,039
2020-08-242,0302,0302,0202,0203002,020
2020-08-212,0302,0302,0232,0233002,023
2020-08-202,0582,0582,0402,0402002,040
2020-08-192,0252,0382,0252,0382002,038
2020-08-182,0792,0792,0702,0704002,070
2020-08-17---2,031-2,031
2020-08-14---2,031-2,031
2020-08-132,0222,0492,0222,0313002,031
2020-08-122,0502,0502,0202,0202002,020
2020-08-112,0182,0182,0182,0181002,018
2020-08-072,0452,0472,0452,0472002,047
2020-08-062,0302,0302,0302,0302002,030
2020-08-052,0182,0182,0182,0183002,018
2020-08-042,0442,0442,0442,0441002,044
2020-08-032,0162,0162,0162,0162002,016
2020-07-312,0412,0422,0402,0405002,040
2020-07-302,0422,0422,0412,0412002,041
2020-07-292,0602,0602,0602,0603002,060
2020-07-282,0432,0432,0432,0431002,043
2020-07-272,0502,0502,0502,0506002,050
2020-07-222,0522,0752,0522,0607002,060
2020-07-212,0522,0522,0522,0522002,052
2020-07-202,1462,1462,1462,1461002,146
2020-07-172,0462,0462,0462,0461002,046
2020-07-162,0832,0832,0702,0702002,070
2020-07-152,1732,1732,0732,0831,2002,083
2020-07-14---2,111-2,111
2020-07-132,0612,1112,0612,1112002,111
2020-07-102,1112,1112,1112,1111002,111
2020-07-09---2,120-2,120
2020-07-08---2,120-2,120
2020-07-072,1202,1202,1202,1201002,120
2020-07-06---2,142-2,142
2020-07-032,1422,1422,1422,1421002,142
2020-07-022,1422,1422,1422,1421002,142
2020-07-012,1102,1102,1102,1101002,110
2020-06-302,0492,0602,0492,0603002,060
2020-06-292,0432,0732,0432,0733002,073
2020-06-26---2,143-2,143
2020-06-25---2,143-2,143
2020-06-24---2,143-2,143
2020-06-23---2,143-2,143
2020-06-22---2,143-2,143
2020-06-192,1202,1432,1202,1432002,143
2020-06-182,1202,1202,1202,1201002,120
2020-06-172,0702,0702,0702,0702002,070
2020-06-162,0712,1492,0702,0704002,070
2020-06-152,0712,0712,0712,0712002,071
2020-06-122,0002,0711,9812,0711,1002,071
2020-06-112,0862,0862,0502,0504002,050
2020-06-10---2,040-2,040
2020-06-09---2,040-2,040
2020-06-082,0402,0402,0402,0402002,040
2020-06-052,0402,0402,0402,0401002,040
2020-06-042,0572,0652,0572,0656002,065
2020-06-032,0812,0812,0362,0363002,036
2020-06-022,1002,1662,1002,1401,1002,140
2020-06-012,0502,0502,0502,0501002,050
2020-05-292,0602,0602,0602,0601002,060
2020-05-282,0802,0802,0802,0802002,080
2020-05-272,0752,0802,0752,0803002,080
2020-05-26---2,037-2,037
2020-05-252,0372,0372,0372,0371002,037
2020-05-22---1,990-1,990
2020-05-21---1,990-1,990
2020-05-201,9901,9901,9901,9901001,990
2020-05-192,0492,0491,9882,0006002,000
2020-05-182,0012,0032,0002,0003002,000
2020-05-152,0002,0002,0002,0001002,000
2020-05-141,9911,9911,9911,9911001,991
2020-05-131,9511,9911,9511,9913001,991
2020-05-121,9761,9761,9761,9761001,976
2020-05-112,0402,0402,0262,0262002,026
2020-05-081,9512,0121,9512,0123002,012
2020-05-072,0122,0121,9401,9404001,940
2020-05-011,9511,9511,9321,9322001,932
2020-04-301,9511,9511,9511,9512001,951
2020-04-282,0362,0361,9521,9527001,952
2020-04-271,9261,9751,9261,9744001,974
2020-04-241,9251,9251,9251,9251001,925
2020-04-231,9491,9611,9491,9612001,961
2020-04-221,9251,9251,9251,9251001,925
2020-04-211,9521,9611,9501,9504001,950
2020-04-202,0212,0211,9531,9775001,977
2020-04-171,9811,9811,9811,9811001,981
2020-04-161,9251,9251,9251,9253001,925
2020-04-151,9301,9581,9301,9582001,958
2020-04-141,9691,9701,9691,9702001,970
2020-04-131,9121,9691,9121,9692001,969
2020-04-10---1,916-1,916
2020-04-091,9501,9501,9161,9164001,916
2020-04-081,9901,9901,9901,9901001,990
2020-04-071,9991,9991,9901,9902001,990
2020-04-061,9131,9131,9101,9103001,910
2020-04-032,0272,0271,9421,9422001,942
2020-04-022,0772,0772,0772,0771002,077
2020-04-011,9701,9741,9471,9473001,947
2020-03-311,9501,9701,9501,9515001,951
2020-03-301,8661,9301,8661,9301,7001,930
2020-03-272,1102,1502,1102,1361,4002,136
2020-03-262,1002,1032,1002,1032002,103
2020-03-252,1962,1992,0862,1461,8002,146
2020-03-242,1962,1962,0462,1936002,193
2020-03-232,0502,1992,0002,1998002,199
2020-03-192,1102,1102,1102,1104002,110
2020-03-182,1182,1182,1102,1106002,110
2020-03-171,9102,0291,9002,0204002,020
2020-03-161,9981,9981,9501,9501,2001,950
2020-03-132,0012,0071,9901,9962,1001,996
2020-03-122,0632,1262,0502,1181,1002,118
2020-03-112,0602,1342,0602,0897002,089
2020-03-102,0902,0902,0512,0611,0002,061
2020-03-092,1992,1992,1012,1251,6002,125
2020-03-062,2322,2322,2212,2217002,221
2020-03-052,2782,2892,2662,2666002,266
2020-03-042,2882,2882,2822,2822002,282
2020-03-032,2972,2972,2472,2885002,288
2020-03-022,2202,2682,2202,2489002,248
2020-02-282,2762,2762,2122,2701,9002,270
2020-02-272,4002,4002,2862,2868002,286
2020-02-262,4122,4552,3762,3769002,376
2020-02-252,2982,3902,2242,3851,7002,385
2020-02-212,4242,4242,4242,4241002,424
2020-02-202,4302,4582,4302,4554002,455
2020-02-192,4312,4312,4312,4312002,431
2020-02-182,4752,4752,4482,4485002,448
2020-02-172,4552,4752,4552,4753002,475
2020-02-142,4552,4742,4552,4655002,465
2020-02-132,4592,4592,4592,4591002,459
2020-02-122,4752,4752,4752,4752002,475
2020-02-102,4732,4732,4612,4612002,461
2020-02-072,4582,4582,4582,4582002,458
2020-02-06---2,470-2,470
2020-02-052,4612,4782,4612,4703002,470
2020-02-042,4792,4792,4592,4767002,476
2020-02-032,4602,4772,4532,4776002,477
2020-01-31---2,450-2,450
2020-01-302,4502,4502,4502,4501002,450
2020-01-29---2,456-2,456
2020-01-282,4582,4582,4562,4562002,456
2020-01-272,4422,4422,4422,4421002,442
2020-01-242,4562,4562,4562,4561002,456
2020-01-232,4562,4562,4562,4562002,456
2020-01-222,4532,4532,4522,4522002,452
2020-01-212,4352,4362,4352,4353002,435
2020-01-202,4572,4572,4502,4502002,450
2020-01-17---2,425-2,425
2020-01-16---2,425-2,425
2020-01-15---2,425-2,425
2020-01-14---2,425-2,425
2020-01-102,4252,4252,4252,4257002,425
2020-01-092,4472,4472,4472,4471002,447
2020-01-082,4342,4342,4342,4341002,434
2020-01-072,4342,4342,4342,4347002,434
2020-01-062,4382,4552,4382,4383002,438

分割・併合履歴 ： [2017-09-27]1株→0.1株