1. HOME >
  2. 株価時系列 >
  3. 9635 >
  4. 2021年

9635 武蔵野興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,150-2,150
2021-12-292,1502,1502,1502,1501002,150
2021-12-282,1112,1132,1112,1132002,113
2021-12-272,1152,1152,1112,1112002,111
2021-12-242,1302,1302,1102,1105002,110
2021-12-232,1232,1232,1232,1231002,123
2021-12-22---2,120-2,120
2021-12-212,1242,1242,1202,1204002,120
2021-12-202,1482,1482,1482,1482002,148
2021-12-17---2,108-2,108
2021-12-162,1092,1092,1082,1082002,108
2021-12-152,1212,1232,1202,1207002,120
2021-12-142,1232,1232,1232,1237002,123
2021-12-132,1302,1302,1222,1234002,123
2021-12-102,1402,1402,1302,1302002,130
2021-12-092,1492,1492,1302,1306002,130
2021-12-082,1552,1552,1352,1405002,140
2021-12-072,1522,1522,1332,1333002,133
2021-12-062,1452,1452,1452,1451002,145
2021-12-032,1312,1372,1312,1373002,137
2021-12-022,1522,1522,1302,1303002,130
2021-12-012,1692,1692,1322,1322002,132
2021-11-302,1612,1612,1502,1501,1002,150
2021-11-292,1782,1782,1292,1292002,129
2021-11-262,1462,1462,1462,1462002,146
2021-11-25---2,145-2,145
2021-11-24---2,145-2,145
2021-11-222,1362,1452,1362,1454002,145
2021-11-192,1382,1382,1362,1362002,136
2021-11-182,1442,1442,1442,1441002,144
2021-11-172,1442,1442,1442,1441002,144
2021-11-16---2,136-2,136
2021-11-152,1472,1472,1362,1363002,136
2021-11-122,1412,1412,1412,1411002,141
2021-11-11---2,141-2,141
2021-11-10---2,141-2,141
2021-11-092,1422,1632,1412,1413002,141
2021-11-082,1402,1502,1402,1503002,150
2021-11-05---2,127-2,127
2021-11-042,1272,1272,1272,1271002,127
2021-11-022,1492,1492,1492,1491002,149
2021-11-01---2,126-2,126
2021-10-292,1302,1302,1262,1264002,126
2021-10-28---2,130-2,130
2021-10-272,1302,1302,1302,1301002,130
2021-10-26---2,140-2,140
2021-10-252,1402,1402,1402,1402002,140
2021-10-22---2,140-2,140
2021-10-212,1402,1402,1402,1401002,140
2021-10-202,1662,1662,1662,1661002,166
2021-10-192,1662,1662,1662,1661002,166
2021-10-182,1312,1322,1312,1323002,132
2021-10-152,1692,1692,1692,1692002,169
2021-10-142,1212,1212,1212,1211002,121
2021-10-132,1602,1602,1602,1601002,160
2021-10-12---2,168-2,168
2021-10-112,1672,1682,1672,1683002,168
2021-10-08---2,121-2,121
2021-10-072,1212,1212,1212,1212002,121
2021-10-062,1222,1222,1222,1222002,122
2021-10-052,1302,1302,1262,1262002,126
2021-10-042,1652,1802,1652,1802002,180
2021-10-01---2,126-2,126
2021-09-30---2,126-2,126
2021-09-292,1262,1262,1262,1261002,126
2021-09-282,1702,1932,1702,1718002,171
2021-09-272,1842,1942,1842,1949002,194
2021-09-242,1752,1792,1732,1735002,173
2021-09-222,1702,1792,1702,1792002,179
2021-09-212,1832,1852,1832,1855002,185
2021-09-172,1852,1852,1842,1844002,184
2021-09-162,1872,1882,1872,1886002,188
2021-09-15---2,185-2,185
2021-09-142,1852,1852,1852,1853002,185
2021-09-132,1852,1852,1752,1753002,175
2021-09-10---2,185-2,185
2021-09-09---2,185-2,185
2021-09-082,1852,1852,1852,1851002,185
2021-09-072,1852,1852,1852,1851002,185
2021-09-062,1862,1952,1842,1958002,195
2021-09-032,1722,1842,1712,1845002,184
2021-09-022,1802,1802,1802,1801002,180
2021-09-012,1632,1802,1632,1803002,180
2021-08-312,1802,1802,1802,1801002,180
2021-08-302,1702,1852,1702,1857002,185
2021-08-272,1642,1642,1642,1641002,164
2021-08-26---2,184-2,184
2021-08-25---2,184-2,184
2021-08-242,1602,1842,1602,1842002,184
2021-08-232,1532,1532,1532,1531002,153
2021-08-20---2,187-2,187
2021-08-19---2,187-2,187
2021-08-182,1872,1872,1872,1871002,187
2021-08-17---2,160-2,160
2021-08-16---2,160-2,160
2021-08-132,1602,1602,1602,1601002,160
2021-08-122,1402,1402,1402,1401002,140
2021-08-112,1392,1402,1392,1403002,140
2021-08-102,1072,1252,1072,1258002,125
2021-08-062,1532,1532,1532,1531002,153
2021-08-05---2,153-2,153
2021-08-042,1532,1532,1532,1531002,153
2021-08-032,2012,2012,2002,2004002,200
2021-08-022,1502,2012,1502,2014002,201
2021-07-30---2,150-2,150
2021-07-29---2,150-2,150
2021-07-28---2,150-2,150
2021-07-272,1502,1502,1502,1501002,150
2021-07-262,1502,1502,1402,1403002,140
2021-07-212,1632,1632,1602,1604002,160
2021-07-202,1802,1802,1802,1801002,180
2021-07-19---2,180-2,180
2021-07-16---2,180-2,180
2021-07-152,1802,1802,1802,1801002,180
2021-07-14---2,160-2,160
2021-07-13---2,160-2,160
2021-07-12---2,160-2,160
2021-07-09---2,160-2,160
2021-07-082,1602,1602,1602,1601002,160
2021-07-07---2,150-2,150
2021-07-06---2,150-2,150
2021-07-052,1752,1752,1502,1507002,150
2021-07-022,2232,2232,2232,2231002,223
2021-07-012,1732,1732,1732,1733002,173
2021-06-302,1822,1922,1822,1923002,192
2021-06-292,1912,1912,1912,1912002,191
2021-06-282,2002,2002,1912,1913002,191
2021-06-252,2202,2202,2202,2201002,220
2021-06-242,2072,2072,1702,1703002,170
2021-06-232,2502,2502,2002,2004002,200
2021-06-222,2202,2202,2202,2207002,220
2021-06-212,2212,2212,2112,2207002,220
2021-06-182,2322,2392,2312,2315002,231
2021-06-172,2002,2002,2002,2004002,200
2021-06-162,1992,1992,1992,1991002,199
2021-06-15---2,199-2,199
2021-06-142,1992,1992,1992,1991002,199
2021-06-112,1612,1612,1612,1612002,161
2021-06-10---2,180-2,180
2021-06-092,1802,1802,1802,1804002,180
2021-06-082,1702,1702,1702,1701002,170
2021-06-072,1262,1402,1262,1405002,140
2021-06-042,1632,1632,1632,1631002,163
2021-06-032,1382,1702,1382,1621,2002,162
2021-06-022,1382,1382,1382,1381002,138
2021-06-01---2,113-2,113
2021-05-31---2,113-2,113
2021-05-282,1142,1142,1132,1134002,113
2021-05-272,1132,1132,1132,1133002,113
2021-05-26---2,112-2,112
2021-05-25---2,112-2,112
2021-05-24---2,112-2,112
2021-05-21---2,112-2,112
2021-05-20---2,112-2,112
2021-05-192,1092,1122,1092,1124002,112
2021-05-182,1392,1402,1392,1402002,140
2021-05-172,1122,1122,1032,1118002,111
2021-05-142,1282,1282,1282,1281002,128
2021-05-132,1022,1302,1022,1302002,130
2021-05-122,1302,1302,1302,1301002,130
2021-05-112,1662,1662,1162,1307002,130
2021-05-102,1152,1682,1152,1683002,168
2021-05-072,1692,1692,1202,1203002,120
2021-05-062,1302,1302,1002,1007002,100
2021-04-302,1252,1252,1252,1251002,125
2021-04-282,1402,1402,1102,1104002,110
2021-04-272,1402,1402,1402,1402002,140
2021-04-262,1102,1102,1102,1101002,110
2021-04-23---2,120-2,120
2021-04-222,1202,1202,1202,1202002,120
2021-04-212,0952,1002,0952,1002002,100
2021-04-202,1162,1162,1162,1164002,116
2021-04-19---2,116-2,116
2021-04-162,1162,1162,1162,1161002,116
2021-04-152,1202,1202,1202,1201002,120
2021-04-142,1212,1272,1202,1276002,127
2021-04-132,1222,1222,1222,1221002,122
2021-04-122,1282,1282,1222,1224002,122
2021-04-092,1322,1322,1322,1321002,132
2021-04-082,1092,1092,1092,1093002,109
2021-04-072,1092,1092,1092,1095002,109
2021-04-062,1162,1162,1162,1161002,116
2021-04-052,1022,1552,1022,1144002,114
2021-04-022,1762,1762,1002,1001,4002,100
2021-04-012,1422,1422,1422,1421002,142
2021-03-312,1502,1502,1502,1501002,150
2021-03-302,1042,1922,1042,1928002,192
2021-03-292,2102,2262,2002,2012,2002,201
2021-03-262,2002,2102,2002,2105002,210
2021-03-25---2,200-2,200
2021-03-242,1982,2002,1982,2003002,200
2021-03-23---2,200-2,200
2021-03-222,2152,2152,2002,2003002,200
2021-03-192,2402,2402,2002,2007002,200
2021-03-182,2002,2002,1902,1903002,190
2021-03-172,1642,1752,1642,1759002,175
2021-03-162,1622,2002,1622,1625002,162
2021-03-152,1762,2202,1742,1741,5002,174
2021-03-122,1852,1952,1802,1951,0002,195
2021-03-112,1992,1992,1902,1908002,190
2021-03-10---2,199-2,199
2021-03-092,1572,1992,1572,1995002,199
2021-03-082,1752,1752,1702,1755002,175
2021-03-052,1752,1752,1752,1751002,175
2021-03-042,1772,1772,1772,1771002,177
2021-03-032,1422,1812,1422,1506002,150
2021-03-022,1802,1802,1802,1801002,180
2021-03-01---2,150-2,150
2021-02-262,1552,1552,1502,1506002,150
2021-02-252,1962,1982,1962,1984002,198
2021-02-24---2,146-2,146
2021-02-222,1482,1482,1462,1465002,146
2021-02-192,1302,1482,1302,1485002,148
2021-02-182,1872,1872,1752,1751,1002,175
2021-02-172,1632,1632,1632,1633002,163
2021-02-162,1402,1692,1402,1638002,163
2021-02-152,1462,1742,1402,1745002,174
2021-02-122,1592,1592,1462,1462002,146
2021-02-102,1272,1402,1272,1396002,139
2021-02-092,1202,1602,1202,1344002,134
2021-02-082,1462,1502,1202,1209002,120
2021-02-052,0802,0962,0802,0963002,096
2021-02-042,0802,0802,0802,0801002,080
2021-02-032,0622,0622,0622,0621002,062
2021-02-022,0942,0942,0632,0637002,063
2021-02-01---2,060-2,060
2021-01-292,0582,0602,0582,0602002,060
2021-01-282,0952,0952,0952,0951002,095
2021-01-272,0962,0962,0572,0577002,057
2021-01-26---2,097-2,097
2021-01-252,0972,0972,0972,0974002,097
2021-01-222,0992,0992,0972,0973002,097
2021-01-212,0462,0872,0462,0615002,061
2021-01-202,0652,0652,0652,0651002,065
2021-01-192,0852,0852,0232,0631,0002,063
2021-01-18---2,059-2,059
2021-01-152,0912,0912,0592,0594002,059
2021-01-14---2,033-2,033
2021-01-132,0382,0382,0332,0332002,033
2021-01-122,0152,0322,0152,0323002,032
2021-01-082,0162,0162,0162,0161002,016
2021-01-07---2,014-2,014
2021-01-062,0132,0142,0122,0148002,014
2021-01-052,0352,0412,0132,0136002,013
2021-01-042,0352,0352,0352,0351002,035

分割・併合履歴 ： [2017-09-27]1株→0.1株