[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 
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
2016-06-20225.00225.00225.00225.001000225000
2016-06-17216.00221.00216.00221.002000437000
2016-06-16218.00218.00218.00218.003000654000
2016-06-15219.00221.00219.00221.00150003287000
2016-06-14224.00224.00218.00219.00140003089000
2016-06-1300
2016-06-10229.00229.00226.00229.003000684000
2016-06-09226.00228.00224.00228.0070001581000
2016-06-08223.00226.00223.00226.004000895000
2016-06-0700
2016-06-0600
2016-06-03229.00229.00229.00229.001000229000
2016-06-02226.00232.00224.00232.00170003860000
2016-06-0100
2016-05-3100
2016-05-30221.00225.00221.00225.002000446000
2016-05-2700
2016-05-2600
2016-05-25227.00227.00227.00227.002000454000
2016-05-2400
2016-05-23225.00225.00225.00225.001000225000
2016-05-20225.00225.00225.00225.002000450000
2016-05-19221.00225.00221.00225.003000667000
2016-05-18226.00226.00221.00225.003000672000
2016-05-1700
2016-05-1600
2016-05-13224.00227.00224.00227.003000675000
2016-05-12225.00227.00225.00227.002000452000
2016-05-11226.00226.00218.00226.0070001551000
2016-05-10227.00227.00220.00220.004000901000
2016-05-09217.00218.00215.00218.0090001958000
2016-05-06218.00218.00218.00218.003000654000
2016-05-02217.00218.00217.00218.002000435000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25217.00225.00217.00225.0070001557000
2016-04-22223.00223.00223.00223.001000223000
2016-04-21215.00223.00215.00223.0080001758000
2016-04-20220.00221.00216.00221.0090001977000
2016-04-19216.00221.00216.00220.0070001531000
2016-04-18216.00216.00213.00213.002000429000
2016-04-1500
2016-04-1400
2016-04-13216.00216.00216.00216.002000432000
2016-04-12211.00211.00211.00211.001000211000
2016-04-11209.00210.00209.00210.002000419000
2016-04-08209.00210.00209.00210.002000419000
2016-04-07214.00214.00214.00214.001000214000
2016-04-0600
2016-04-05209.00209.00209.00209.001000209000
2016-04-04210.00210.00209.00209.0050001049000
2016-04-01219.00219.00210.00210.0060001289000
2016-03-31214.00214.00214.00214.001000214000
2016-03-30213.00218.00213.00218.003000648000
2016-03-2900
2016-03-28219.00224.00218.00223.00170003769000
2016-03-25220.00221.00220.00221.0080001763000
2016-03-24223.00223.00220.00220.004000885000
2016-03-23222.00223.00222.00223.003000667000
2016-03-22221.00223.00221.00223.0060001334000
2016-03-18222.00222.00222.00222.002000444000
2016-03-17220.00220.00220.00220.0060001320000
2016-03-16222.00222.00222.00222.002000444000
2016-03-15221.00221.00219.00219.003000661000
2016-03-14221.00221.00221.00221.004000884000
2016-03-1100
2016-03-10217.00219.00217.00219.0090001958000
2016-03-09218.00218.00215.00217.00120002588000
2016-03-08218.00218.00218.00218.002000436000
2016-03-07219.00219.00219.00219.002000438000
2016-03-04219.00219.00219.00219.002000438000
2016-03-03218.00218.00218.00218.002000436000
2016-03-02220.00220.00219.00219.004000877000
2016-03-01217.00220.00217.00218.003000655000
2016-02-29215.00215.00215.00215.001000215000
2016-02-26218.00218.00218.00218.001000218000
2016-02-25218.00218.00218.00218.002000436000
2016-02-24219.00219.00219.00219.002000438000
2016-02-2300
2016-02-22222.00222.00222.00222.002000444000
2016-02-19219.00220.00219.00220.0090001972000
2016-02-18221.00222.00221.00222.002000443000
2016-02-17218.00218.00218.00218.001000218000
2016-02-16218.00218.00218.00218.002000436000
2016-02-15216.00216.00215.00215.002000431000
2016-02-12215.00215.00200.00200.0070001462000
2016-02-10221.00224.00220.00220.0080001770000
2016-02-0900
2016-02-08221.00227.00221.00227.004000890000
2016-02-0500
2016-02-04227.00227.00227.00227.004000908000
2016-02-03226.00226.00226.00226.002000452000
2016-02-02224.00226.00224.00226.003000675000
2016-02-01222.00222.00222.00222.003000666000
2016-01-29223.00223.00223.00223.001000223000
2016-01-2800
2016-01-27225.00225.00222.00222.004000897000
2016-01-26223.00223.00223.00223.001000223000
2016-01-25220.00220.00220.00220.001000220000
2016-01-22219.00220.00219.00220.004000879000
2016-01-21220.00221.00220.00220.00130002863000
2016-01-20225.00225.00225.00225.001000225000
2016-01-19225.00227.00221.00227.0080001790000
2016-01-18226.00226.00226.00226.003000678000
2016-01-15232.00232.00227.00227.00100002303000
2016-01-14233.00233.00233.00233.003000699000
2016-01-1300
2016-01-12236.00236.00233.00233.0070001640000
2016-01-0800
2016-01-07237.00237.00237.00237.001000237000
2016-01-06238.00238.00237.00237.004000949000
2016-01-05241.00241.00241.00241.001000241000
2016-01-0400
2015-12-30238.00238.00238.00238.001000238000
2015-12-29233.00240.00233.00240.002000473000
2015-12-28234.00234.00232.00232.002000466000
2015-12-25236.00238.00232.00232.0070001641000
2015-12-24239.00240.00235.00236.00130003078000
2015-12-22238.00238.00238.00238.002000476000
2015-12-2100
2015-12-18238.00242.00238.00239.0090002154000
2015-12-17239.00242.00239.00242.0090002166000
2015-12-16238.00239.00238.00238.00180004285000
2015-12-15237.00237.00237.00237.001000237000
2015-12-14236.00237.00235.00237.0060001417000
2015-12-11236.00241.00236.00240.0070001672000
2015-12-10243.00243.00236.00236.00130003128000
2015-12-09245.00245.00244.00244.004000978000
2015-12-08246.00246.00246.00246.002000492000
2015-12-07248.00248.00247.00247.0060001487000
2015-12-04251.00251.00251.00251.001000251000
2015-12-03248.00251.00247.00251.0050001242000
2015-12-02250.00251.00250.00251.003000751000
2015-12-01248.00248.00248.00248.002000496000
2015-11-30245.00248.00245.00248.0080001970000
2015-11-27243.00245.00243.00245.0050001219000
2015-11-26241.00243.00241.00243.002000484000

   ※ 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