9635 武蔵野興業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,982	1,982	1,982	1,982	100	1,982
2022-12-29	-	-	-	1,977	-	1,977
2022-12-28	1,976	1,980	1,976	1,977	700	1,977
2022-12-27	1,981	1,981	1,976	1,976	1,800	1,976
2022-12-26	1,981	1,981	1,981	1,981	200	1,981
2022-12-23	1,998	1,998	1,995	1,995	200	1,995
2022-12-22	1,975	2,000	1,975	1,999	900	1,999
2022-12-21	1,995	1,995	1,985	1,985	700	1,985
2022-12-20	2,000	2,000	1,990	1,997	2,400	1,997
2022-12-19	2,004	2,004	2,000	2,000	2,100	2,000
2022-12-16	2,010	2,010	2,005	2,009	2,600	2,009
2022-12-15	2,022	2,027	2,011	2,027	1,800	2,027
2022-12-14	2,020	2,027	2,020	2,027	600	2,027
2022-12-13	2,029	2,029	2,020	2,020	2,000	2,020
2022-12-12	2,040	2,040	2,030	2,031	2,500	2,031
2022-12-09	2,040	2,060	2,040	2,040	1,500	2,040
2022-12-08	-	-	-	2,060	-	2,060
2022-12-07	2,069	2,069	2,060	2,060	300	2,060
2022-12-06	-	-	-	2,080	-	2,080
2022-12-05	2,030	2,080	2,030	2,080	500	2,080
2022-12-02	2,030	2,031	2,030	2,030	900	2,030
2022-12-01	2,030	2,030	2,030	2,030	100	2,030
2022-11-30	2,030	2,030	2,030	2,030	700	2,030
2022-11-29	2,030	2,030	2,030	2,030	300	2,030
2022-11-28	2,028	2,030	2,026	2,030	700	2,030
2022-11-25	2,026	2,030	2,026	2,030	400	2,030
2022-11-24	2,028	2,030	2,026	2,029	1,500	2,029
2022-11-22	2,030	2,030	2,028	2,028	400	2,028
2022-11-21	2,035	2,039	2,030	2,030	700	2,030
2022-11-18	-	-	-	2,040	-	2,040
2022-11-17	2,040	2,040	2,040	2,040	200	2,040
2022-11-16	2,040	2,043	2,040	2,040	500	2,040
2022-11-15	2,045	2,045	2,040	2,040	500	2,040
2022-11-14	-	-	-	2,050	-	2,050
2022-11-11	-	-	-	2,050	-	2,050
2022-11-10	2,050	2,050	2,050	2,050	600	2,050
2022-11-09	-	-	-	2,060	-	2,060
2022-11-08	2,050	2,060	2,050	2,060	200	2,060
2022-11-07	2,050	2,050	2,050	2,050	100	2,050
2022-11-04	2,060	2,060	2,060	2,060	100	2,060
2022-11-02	2,060	2,060	2,060	2,060	400	2,060
2022-11-01	2,060	2,060	2,060	2,060	300	2,060
2022-10-31	-	-	-	2,060	-	2,060
2022-10-28	2,060	2,060	2,060	2,060	200	2,060
2022-10-27	-	-	-	2,065	-	2,065
2022-10-26	-	-	-	2,065	-	2,065
2022-10-25	-	-	-	2,065	-	2,065
2022-10-24	2,065	2,065	2,065	2,065	100	2,065
2022-10-21	2,065	2,065	2,065	2,065	200	2,065
2022-10-20	2,080	2,080	2,080	2,080	100	2,080
2022-10-19	2,068	2,080	2,068	2,068	700	2,068
2022-10-18	2,098	2,098	2,070	2,070	400	2,070
2022-10-17	-	-	-	2,075	-	2,075
2022-10-14	-	-	-	2,075	-	2,075
2022-10-13	-	-	-	2,075	-	2,075
2022-10-12	2,075	2,075	2,075	2,075	100	2,075
2022-10-11	2,070	2,082	2,069	2,082	700	2,082
2022-10-07	2,077	2,083	2,077	2,083	900	2,083
2022-10-06	2,077	2,077	2,077	2,077	500	2,077
2022-10-05	2,080	2,084	2,078	2,083	1,200	2,083
2022-10-04	2,099	2,099	2,081	2,081	300	2,081
2022-10-03	2,079	2,100	2,079	2,100	500	2,100
2022-09-30	2,081	2,108	2,081	2,108	200	2,108
2022-09-29	-	-	-	2,131	-	2,131
2022-09-28	2,131	2,131	2,131	2,131	200	2,131
2022-09-27	2,141	2,141	2,141	2,141	100	2,141
2022-09-26	2,141	2,141	2,090	2,141	900	2,141
2022-09-22	2,153	2,153	2,140	2,141	2,100	2,141
2022-09-21	2,160	2,160	2,153	2,153	600	2,153
2022-09-20	2,160	2,161	2,157	2,157	500	2,157
2022-09-16	2,168	2,168	2,160	2,161	500	2,161
2022-09-15	2,170	2,170	2,168	2,168	500	2,168
2022-09-14	-	-	-	2,168	-	2,168
2022-09-13	2,168	2,168	2,168	2,168	100	2,168
2022-09-12	2,170	2,170	2,168	2,168	300	2,168
2022-09-09	2,170	2,170	2,170	2,170	200	2,170
2022-09-08	2,174	2,174	2,172	2,172	300	2,172
2022-09-07	2,170	2,191	2,170	2,180	400	2,180
2022-09-06	2,170	2,170	2,170	2,170	700	2,170
2022-09-05	2,181	2,181	2,174	2,181	300	2,181
2022-09-02	2,195	2,195	2,195	2,195	100	2,195
2022-09-01	2,180	2,180	2,180	2,180	200	2,180
2022-08-31	2,180	2,185	2,180	2,180	800	2,180
2022-08-30	2,181	2,185	2,180	2,180	1,000	2,180
2022-08-29	2,182	2,182	2,181	2,181	200	2,181
2022-08-26	2,188	2,188	2,186	2,187	1,000	2,187
2022-08-25	2,191	2,191	2,190	2,190	1,000	2,190
2022-08-24	2,189	2,200	2,186	2,200	1,400	2,200
2022-08-23	2,185	2,189	2,185	2,189	300	2,189
2022-08-22	2,185	2,185	2,185	2,185	300	2,185
2022-08-19	2,184	2,184	2,184	2,184	200	2,184
2022-08-18	2,196	2,196	2,184	2,190	800	2,190
2022-08-17	2,197	2,197	2,196	2,196	400	2,196
2022-08-16	2,197	2,197	2,197	2,197	500	2,197
2022-08-15	2,198	2,198	2,180	2,197	500	2,197
2022-08-12	-	-	-	2,189	-	2,189
2022-08-10	-	-	-	2,189	-	2,189
2022-08-09	-	-	-	2,189	-	2,189
2022-08-08	-	-	-	2,189	-	2,189
2022-08-05	2,189	2,191	2,189	2,189	500	2,189
2022-08-04	2,190	2,199	2,190	2,199	700	2,199
2022-08-03	2,191	2,191	2,191	2,191	200	2,191
2022-08-02	2,217	2,217	2,192	2,192	200	2,192
2022-08-01	-	-	-	2,200	-	2,200
2022-07-29	2,200	2,200	2,200	2,200	700	2,200
2022-07-28	-	-	-	2,200	-	2,200
2022-07-27	-	-	-	2,200	-	2,200
2022-07-26	2,201	2,201	2,200	2,200	400	2,200
2022-07-25	2,210	2,210	2,200	2,201	300	2,201
2022-07-22	-	-	-	2,209	-	2,209
2022-07-21	2,209	2,209	2,209	2,209	200	2,209
2022-07-20	2,237	2,238	2,237	2,238	600	2,238
2022-07-19	2,220	2,220	2,220	2,220	100	2,220
2022-07-15	-	-	-	2,220	-	2,220
2022-07-14	-	-	-	2,220	-	2,220
2022-07-13	-	-	-	2,220	-	2,220
2022-07-12	2,220	2,220	2,220	2,220	100	2,220
2022-07-11	-	-	-	2,220	-	2,220
2022-07-08	2,220	2,220	2,219	2,220	800	2,220
2022-07-07	2,191	2,196	2,191	2,191	800	2,191
2022-07-06	2,191	2,191	2,191	2,191	100	2,191
2022-07-05	2,191	2,191	2,191	2,191	100	2,191
2022-07-04	2,191	2,196	2,160	2,196	700	2,196
2022-07-01	-	-	-	2,191	-	2,191
2022-06-30	2,191	2,191	2,191	2,191	100	2,191
2022-06-29	2,200	2,200	2,191	2,191	300	2,191
2022-06-28	-	-	-	2,217	-	2,217
2022-06-27	2,217	2,217	2,217	2,217	100	2,217
2022-06-24	2,191	2,191	2,191	2,191	100	2,191
2022-06-23	-	-	-	2,190	-	2,190
2022-06-22	-	-	-	2,190	-	2,190
2022-06-21	2,212	2,212	2,190	2,190	200	2,190
2022-06-20	2,216	2,218	2,216	2,218	300	2,218
2022-06-17	-	-	-	2,185	-	2,185
2022-06-16	2,219	2,219	2,185	2,185	300	2,185
2022-06-15	2,218	2,219	2,218	2,219	600	2,219
2022-06-14	-	-	-	2,218	-	2,218
2022-06-13	-	-	-	2,218	-	2,218
2022-06-10	-	-	-	2,218	-	2,218
2022-06-09	2,198	2,218	2,198	2,218	300	2,218
2022-06-08	2,188	2,198	2,188	2,198	200	2,198
2022-06-07	2,213	2,213	2,213	2,213	100	2,213
2022-06-06	2,235	2,235	2,235	2,235	100	2,235
2022-06-03	2,183	2,199	2,183	2,199	300	2,199
2022-06-02	2,197	2,197	2,183	2,183	200	2,183
2022-06-01	2,184	2,197	2,184	2,197	200	2,197
2022-05-31	-	-	-	2,198	-	2,198
2022-05-30	2,199	2,199	2,198	2,198	200	2,198
2022-05-27	2,184	2,184	2,180	2,183	400	2,183
2022-05-26	2,177	2,194	2,177	2,180	400	2,180
2022-05-25	2,181	2,181	2,180	2,180	200	2,180
2022-05-24	2,155	2,169	2,155	2,169	200	2,169
2022-05-23	2,155	2,169	2,155	2,169	200	2,169
2022-05-20	2,155	2,169	2,155	2,169	200	2,169
2022-05-19	2,149	2,149	2,149	2,149	100	2,149
2022-05-18	2,183	2,183	2,183	2,183	200	2,183
2022-05-17	-	-	-	2,184	-	2,184
2022-05-16	2,151	2,184	2,151	2,184	200	2,184
2022-05-13	2,187	2,187	2,187	2,187	300	2,187
2022-05-12	-	-	-	2,151	-	2,151
2022-05-11	-	-	-	2,151	-	2,151
2022-05-10	2,151	2,151	2,151	2,151	100	2,151
2022-05-09	2,152	2,152	2,152	2,152	200	2,152
2022-05-06	2,187	2,187	2,187	2,187	100	2,187
2022-05-02	2,149	2,155	2,149	2,155	400	2,155
2022-04-28	2,150	2,160	2,150	2,160	400	2,160
2022-04-27	2,150	2,150	2,150	2,150	100	2,150
2022-04-26	-	-	-	2,151	-	2,151
2022-04-25	2,152	2,152	2,151	2,151	500	2,151
2022-04-22	-	-	-	2,160	-	2,160
2022-04-21	-	-	-	2,160	-	2,160
2022-04-20	2,151	2,165	2,151	2,160	400	2,160
2022-04-19	2,156	2,156	2,156	2,156	100	2,156
2022-04-18	-	-	-	2,152	-	2,152
2022-04-15	2,151	2,152	2,150	2,152	300	2,152
2022-04-14	2,147	2,155	2,147	2,147	1,900	2,147
2022-04-13	2,140	2,147	2,140	2,147	200	2,147
2022-04-12	2,124	2,140	2,124	2,140	700	2,140
2022-04-11	2,127	2,143	2,127	2,143	300	2,143
2022-04-08	-	-	-	2,127	-	2,127
2022-04-07	2,130	2,130	2,127	2,127	200	2,127
2022-04-06	2,128	2,130	2,128	2,130	500	2,130
2022-04-05	2,125	2,138	2,125	2,130	400	2,130
2022-04-04	2,143	2,143	2,143	2,143	300	2,143
2022-04-01	2,125	2,144	2,125	2,144	200	2,144
2022-03-31	2,128	2,128	2,126	2,126	200	2,126
2022-03-30	2,134	2,134	2,128	2,128	500	2,128
2022-03-29	2,143	2,147	2,140	2,147	900	2,147
2022-03-28	2,139	2,141	2,139	2,141	400	2,141
2022-03-25	2,186	2,186	2,138	2,138	800	2,138
2022-03-24	2,220	2,250	2,202	2,202	2,600	2,202
2022-03-23	2,140	2,148	2,140	2,148	500	2,148
2022-03-22	2,135	2,140	2,135	2,140	400	2,140
2022-03-18	2,148	2,148	2,144	2,144	500	2,144
2022-03-17	-	-	-	2,149	-	2,149
2022-03-16	-	-	-	2,149	-	2,149
2022-03-15	-	-	-	2,149	-	2,149
2022-03-14	2,149	2,149	2,149	2,149	100	2,149
2022-03-11	-	-	-	2,149	-	2,149
2022-03-10	2,138	2,150	2,131	2,149	400	2,149
2022-03-09	2,140	2,140	2,138	2,138	400	2,138
2022-03-08	2,144	2,144	2,144	2,144	400	2,144
2022-03-07	2,152	2,152	2,144	2,144	700	2,144
2022-03-04	2,160	2,160	2,160	2,160	100	2,160
2022-03-03	2,140	2,165	2,140	2,165	600	2,165
2022-03-02	2,146	2,146	2,146	2,146	200	2,146
2022-03-01	2,140	2,153	2,140	2,147	400	2,147
2022-02-28	2,140	2,140	2,140	2,140	100	2,140
2022-02-25	2,140	2,140	2,140	2,140	100	2,140
2022-02-24	2,140	2,140	2,140	2,140	300	2,140
2022-02-22	2,142	2,142	2,140	2,140	700	2,140
2022-02-21	2,140	2,148	2,140	2,148	300	2,148
2022-02-18	2,142	2,148	2,142	2,148	400	2,148
2022-02-17	2,140	2,148	2,140	2,140	1,100	2,140
2022-02-16	2,135	2,152	2,135	2,152	600	2,152
2022-02-15	2,135	2,135	2,135	2,135	200	2,135
2022-02-14	2,148	2,148	2,148	2,148	200	2,148
2022-02-10	2,150	2,150	2,150	2,150	100	2,150
2022-02-09	2,147	2,147	2,147	2,147	100	2,147
2022-02-08	2,147	2,147	2,147	2,147	100	2,147
2022-02-07	-	-	-	2,147	-	2,147
2022-02-04	2,134	2,147	2,127	2,147	300	2,147
2022-02-03	2,151	2,151	2,151	2,151	100	2,151
2022-02-02	2,152	2,152	2,152	2,152	200	2,152
2022-02-01	-	-	-	2,136	-	2,136
2022-01-31	-	-	-	2,136	-	2,136
2022-01-28	-	-	-	2,136	-	2,136
2022-01-27	-	-	-	2,136	-	2,136
2022-01-26	-	-	-	2,136	-	2,136
2022-01-25	-	-	-	2,136	-	2,136
2022-01-24	2,136	2,136	2,136	2,136	100	2,136
2022-01-21	2,139	2,140	2,139	2,140	200	2,140
2022-01-20	2,142	2,142	2,142	2,142	100	2,142
2022-01-19	2,142	2,142	2,142	2,142	100	2,142
2022-01-18	2,157	2,157	2,157	2,157	100	2,157
2022-01-17	-	-	-	2,142	-	2,142
2022-01-14	2,142	2,142	2,142	2,142	300	2,142
2022-01-13	2,140	2,140	2,140	2,140	100	2,140
2022-01-12	-	-	-	2,131	-	2,131
2022-01-11	2,131	2,131	2,131	2,131	100	2,131
2022-01-07	-	-	-	2,138	-	2,138
2022-01-06	2,138	2,138	2,138	2,138	100	2,138
2022-01-05	2,158	2,158	2,158	2,158	100	2,158
2022-01-04	2,150	2,151	2,142	2,150	700	2,150

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31