[9635 東証2部] 武蔵野興業 日足 時系列データ

[9635 東証2部] 武蔵野興業 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26264.00266.00264.00264.0040001058000
2017-06-23265.00265.00264.00264.0070001849000
2017-06-2200
2017-06-21266.00266.00265.00265.0040001063000
2017-06-20262.00267.00262.00267.0080002115000
2017-06-19264.00264.00262.00262.0070001838000
2017-06-16259.00264.00259.00264.0060001573000
2017-06-15260.00261.00259.00259.0090002341000
2017-06-14258.00258.00258.00258.0040001032000
2017-06-13253.00260.00253.00260.00130003333000
2017-06-12252.00253.00251.00253.00120003025000
2017-06-09246.00251.00246.00251.003000743000
2017-06-0800
2017-06-07249.00249.00249.00249.0050001245000
2017-06-06250.00250.00250.00250.001000250000
2017-06-05249.00250.00249.00250.004000998000
2017-06-02251.00251.00248.00248.003000747000
2017-06-01248.00248.00248.00248.002000496000
2017-05-3100
2017-05-30250.00251.00248.00248.0070001746000
2017-05-29249.00250.00249.00250.004000998000
2017-05-26250.00251.00248.00248.0060001497000
2017-05-25245.00248.00245.00248.00120002962000
2017-05-24245.00245.00245.00245.003000735000
2017-05-23245.00245.00245.00245.001000245000
2017-05-22243.00243.00243.00243.003000729000
2017-05-19244.00244.00244.00244.001000244000
2017-05-18244.00244.00244.00244.002000488000
2017-05-17242.00242.00242.00242.001000242000
2017-05-16242.00242.00242.00242.003000726000
2017-05-15243.00243.00243.00243.003000729000
2017-05-1200
2017-05-11243.00245.00243.00245.004000978000
2017-05-10243.00243.00243.00243.001000243000
2017-05-09240.00240.00240.00240.001000240000
2017-05-08238.00241.00238.00241.0050001196000
2017-05-02244.00244.00238.00238.003000724000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25241.00242.00236.00242.0050001198000
2017-04-2400
2017-04-21236.00236.00235.00235.0070001647000
2017-04-2000
2017-04-19238.00238.00238.00238.001000238000
2017-04-18244.00244.00239.00239.0050001210000
2017-04-1700
2017-04-14239.00239.00239.00239.002000478000
2017-04-13240.00241.00240.00241.0050001201000
2017-04-12241.00241.00239.00239.003000719000
2017-04-1100
2017-04-1000
2017-04-07240.00240.00240.00240.001000240000
2017-04-0600
2017-04-05240.00240.00240.00240.0050001200000
2017-04-04244.00244.00244.00244.002000488000
2017-04-03244.00244.00244.00244.001000244000
2017-03-31241.00241.00241.00241.001000241000
2017-03-30242.00244.00242.00244.003000728000
2017-03-29241.00245.00241.00242.0090002182000
2017-03-28247.00251.00246.00251.00160003965000
2017-03-27248.00248.00246.00247.00140003467000
2017-03-24249.00250.00249.00250.0090002248000
2017-03-23249.00250.00248.00250.00110002745000
2017-03-22249.00249.00248.00249.00110002734000
2017-03-21249.00249.00249.00249.0060001494000
2017-03-17249.00249.00249.00249.002000498000
2017-03-16248.00248.00248.00248.002000496000
2017-03-15249.00249.00248.00248.0060001493000
2017-03-14248.00248.00248.00248.002000496000
2017-03-13248.00248.00248.00248.002000496000
2017-03-10247.00247.00247.00247.002000494000
2017-03-09248.00248.00246.00248.0050001234000
2017-03-0800
2017-03-07246.00246.00246.00246.002000492000
2017-03-06248.00248.00247.00247.0060001487000
2017-03-03246.00246.00246.00246.001000246000
2017-03-02250.00250.00249.00249.003000748000
2017-03-01249.00250.00248.00248.0090002238000
2017-02-28247.00248.00245.00245.0060001479000
2017-02-27246.00246.00245.00246.004000982000
2017-02-24243.00243.00243.00243.001000243000
2017-02-23244.00244.00244.00244.001000244000
2017-02-22243.00243.00243.00243.003000729000
2017-02-21243.00243.00243.00243.003000729000
2017-02-20246.00246.00245.00245.002000491000
2017-02-17245.00245.00245.00245.002000490000
2017-02-16242.00243.00242.00243.004000969000
2017-02-15242.00242.00242.00242.001000242000
2017-02-14244.00244.00243.00243.002000487000
2017-02-13242.00242.00242.00242.002000484000
2017-02-10242.00244.00242.00244.0050001216000
2017-02-09243.00244.00243.00244.002000487000
2017-02-0800
2017-02-07242.00243.00242.00243.003000728000
2017-02-06242.00242.00242.00242.002000484000
2017-02-03242.00242.00242.00242.001000242000
2017-02-02245.00245.00245.00245.001000245000
2017-02-01243.00243.00243.00243.002000486000
2017-01-31243.00243.00243.00243.003000729000
2017-01-3000
2017-01-27244.00244.00243.00243.002000487000
2017-01-26246.00247.00244.00244.0060001473000
2017-01-25246.00246.00246.00246.001000246000
2017-01-24248.00248.00245.00245.004000986000
2017-01-2300
2017-01-20244.00244.00243.00243.002000487000
2017-01-19242.00242.00242.00242.001000242000
2017-01-18243.00243.00243.00243.001000243000
2017-01-17243.00243.00243.00243.004000972000
2017-01-16241.00243.00241.00243.002000484000
2017-01-13242.00242.00241.00242.004000966000
2017-01-12242.00242.00242.00242.002000484000
2017-01-1100
2017-01-10242.00242.00241.00242.0060001451000
2017-01-06240.00240.00240.00240.001000240000
2017-01-05243.00243.00242.00242.0050001214000
2017-01-04241.00242.00239.00240.0080001925000
2016-12-30240.00241.00238.00241.0070001680000
2016-12-29241.00241.00241.00241.001000241000
2016-12-28238.00241.00238.00238.0080001907000
2016-12-27240.00240.00239.00239.00110002632000
2016-12-26240.00243.00240.00243.00100002415000
2016-12-22245.00245.00243.00244.00150003670000
2016-12-21239.00242.00239.00239.004000961000
2016-12-20243.00243.00240.00240.003000724000
2016-12-19243.00243.00243.00243.001000243000
2016-12-16245.00245.00243.00244.004000976000
2016-12-15238.00245.00238.00245.002000483000
2016-12-14242.00243.00238.00238.0090002168000
2016-12-13245.00246.00245.00245.0060001471000
2016-12-12250.00250.00245.00250.0070001741000
2016-12-09250.00251.00250.00251.003000752000
2016-12-08245.00250.00245.00250.00230005704000
2016-12-07245.00247.00243.00247.0080001958000
2016-12-06241.00241.00241.00241.002000482000
2016-12-05241.00241.00241.00241.001000241000
2016-12-02241.00243.00241.00243.004000968000
2016-12-01241.00241.00240.00240.0060001443000
2016-11-30238.00238.00238.00238.001000238000
2016-11-2900
2016-11-28239.00239.00237.00237.0080001903000
2016-11-25238.00238.00237.00237.004000950000
2016-11-24234.00237.00234.00235.00130003064000
2016-11-22234.00235.00234.00235.00130003050000
2016-11-21231.00233.00231.00231.00130003024000
2016-11-18234.00234.00231.00234.0060001392000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-14230.00230.00230.00230.002000460000
2016-11-11230.00230.00230.00230.001000230000
2016-11-1000
2016-11-09227.00235.00227.00235.004000916000
2016-11-08235.00235.00230.00230.0050001163000
2016-11-07232.00232.00232.00232.002000464000
2016-11-04232.00232.00232.00232.001000232000
2016-11-02233.00233.00231.00231.0060001390000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-27232.00232.00232.00232.001000232000
2016-10-26235.00235.00235.00235.003000705000
2016-10-25234.00235.00234.00235.002000469000
2016-10-24235.00235.00235.00235.001000235000
2016-10-2100
2016-10-2000
2016-10-19231.00235.00231.00235.002000466000
2016-10-18233.00233.00233.00233.002000466000
2016-10-17233.00233.00233.00233.002000466000
2016-10-14230.00234.00230.00234.004000932000
2016-10-13230.00230.00230.00230.001000230000
2016-10-12230.00234.00230.00234.00110002542000
2016-10-11233.00233.00230.00230.003000693000
2016-10-0700
2016-10-06233.00233.00233.00233.002000466000
2016-10-05228.00234.00228.00234.0050001159000
2016-10-04232.00232.00232.00232.001000232000
2016-10-03229.00231.00229.00231.004000918000
2016-09-30226.00226.00226.00226.001000226000
2016-09-29224.00228.00224.00226.004000906000
2016-09-28225.00228.00224.00224.00120002704000
2016-09-27234.00237.00233.00237.00120002819000
2016-09-26233.00234.00233.00234.0060001400000
2016-09-23229.00234.00229.00233.00120002771000
2016-09-21232.00232.00228.00228.004000916000
2016-09-20229.00229.00228.00228.0060001370000
2016-09-16230.00230.00229.00229.003000688000
2016-09-15232.00232.00230.00230.0060001384000
2016-09-14233.00233.00233.00233.002000466000
2016-09-13234.00234.00233.00233.002000467000
2016-09-12235.00236.00234.00234.0050001175000
2016-09-09237.00237.00235.00236.0060001417000
2016-09-08237.00237.00237.00237.002000474000
2016-09-0700
2016-09-06237.00238.00235.00238.003000710000
2016-09-05235.00238.00235.00238.0080001898000
2016-09-02237.00238.00237.00238.003000713000
2016-09-01235.00236.00235.00236.002000471000
2016-08-31240.00240.00236.00236.0050001196000
2016-08-30235.00235.00234.00234.002000469000
2016-08-29235.00239.00235.00239.0060001420000
2016-08-26235.00235.00232.00232.003000700000
2016-08-25235.00235.00235.00235.003000705000
2016-08-24228.00231.00228.00231.004000919000
2016-08-2300
2016-08-22226.00226.00226.00226.001000226000
2016-08-19226.00226.00226.00226.002000452000
2016-08-18228.00228.00225.00225.004000906000
2016-08-17226.00226.00225.00225.003000677000
2016-08-16228.00229.00227.00228.0070001597000
2016-08-15228.00228.00228.00228.001000228000
2016-08-12225.00225.00225.00225.001000225000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05224.00224.00224.00224.003000672000
2016-08-0400
2016-08-03224.00224.00224.00224.001000224000
2016-08-02228.00228.00225.00225.002000453000
2016-08-0100
2016-07-29226.00226.00226.00226.003000678000
2016-07-28226.00226.00225.00225.0050001128000
2016-07-2700
2016-07-26228.00228.00227.00227.0050001136000
2016-07-25229.00229.00227.00227.003000683000
2016-07-22227.00228.00225.00228.004000908000
2016-07-21224.00227.00224.00227.003000678000
2016-07-20227.00227.00227.00227.001000227000
2016-07-19224.00224.00224.00224.001000224000
2016-07-15221.00223.00221.00223.003000665000
2016-07-14224.00225.00221.00221.00100002241000
2016-07-13220.00224.00220.00224.0050001110000
2016-07-1200
2016-07-1100
2016-07-08223.00223.00223.00223.001000223000
2016-07-07224.00224.00224.00224.001000224000
2016-07-06225.00225.00224.00224.0070001569000
2016-07-05225.00225.00225.00225.003000675000
2016-07-04229.00229.00226.00226.003000681000
2016-07-01225.00225.00225.00225.001000225000
2016-06-30224.00225.00224.00225.002000449000
2016-06-2900
2016-06-2800
2016-06-27212.00212.00212.00212.004000848000
2016-06-24215.00215.00211.00211.0060001275000
2016-06-23216.00216.00216.00216.001000216000
2016-06-22220.00222.00218.00218.004000878000
2016-06-2100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog