[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 
2017-11-202738.002738.002738.002738.00100273800
2017-11-172725.002725.002725.002725.00100272500
2017-11-162722.002722.002722.002722.00200544400
2017-11-152723.002723.002723.002723.00200544600
2017-11-142724.002724.002724.002724.00200544800
2017-11-132726.002726.002724.002724.007001907200
2017-11-102727.002727.002727.002727.00200545400
2017-11-092724.002732.002724.002727.009002453500
2017-11-0800
2017-11-072723.002738.002722.002738.008002181000
2017-11-062722.002736.002722.002730.006001637200
2017-11-022740.002740.002728.002728.005001368800
2017-11-012730.002738.002730.002738.00300819900
2017-10-312730.002730.002725.002725.00200545500
2017-10-302737.002740.002737.002740.00300821400
2017-10-272727.002727.002727.002727.00300818100
2017-10-262729.002729.002729.002729.00100272900
2017-10-252735.002735.002711.002729.005001364500
2017-10-242723.002723.002710.002710.00200543300
2017-10-2300
2017-10-202705.002710.002705.002710.00200541500
2017-10-192727.002727.002725.002725.00200545200
2017-10-182741.002741.002727.002728.009002461600
2017-10-172719.002741.002668.002741.0032008632900
2017-10-162723.002723.002723.002723.00100272300
2017-10-132731.002731.002731.002731.00200546200
2017-10-122731.002731.002731.002731.00100273100
2017-10-112720.002720.002720.002720.0014003808000
2017-10-102758.002758.002758.002758.00200551600
2017-10-0600
2017-10-052729.002760.002729.002760.004001100600
2017-10-042723.002779.002723.002779.00300822500
2017-10-032755.002755.002726.002750.007001913500
2017-10-022750.002750.002750.002750.00200550000
2017-09-292735.002735.002735.002735.00200547000
2017-09-282760.002760.002750.002760.006001653600
2017-09-272810.002810.002758.002758.0020005560500
2017-09-26286.00290.00285.00290.00180005173000
2017-09-25285.00286.00284.00286.00100002853000
2017-09-22286.00286.00285.00285.0060001711000
2017-09-21283.00286.00283.00285.00150004273000
2017-09-20283.00283.00282.00283.0090002544000
2017-09-19282.00283.00281.00283.0080002254000
2017-09-15282.00282.00282.00282.0050001410000
2017-09-14279.00280.00279.00280.0050001399000
2017-09-13279.00279.00279.00279.0060001674000
2017-09-12279.00279.00278.00278.0040001115000
2017-09-11278.00279.00278.00279.0040001113000
2017-09-0800
2017-09-07277.00278.00277.00278.00110003054000
2017-09-06276.00277.00276.00277.0040001105000
2017-09-05279.00279.00277.00277.00160004455000
2017-09-04279.00280.00279.00279.0070001954000
2017-09-01282.00282.00278.00278.00130003640000
2017-08-31277.00282.00277.00282.00180005039000
2017-08-30279.00279.00277.00277.0050001391000
2017-08-29279.00279.00276.00276.0060001665000
2017-08-28279.00279.00275.00278.00130003601000
2017-08-25278.00279.00278.00278.003000835000
2017-08-2400
2017-08-23280.00280.00278.00278.002000558000
2017-08-22283.00283.00281.00281.003000846000
2017-08-21283.00283.00283.00283.002000566000
2017-08-18274.00275.00271.00275.0090002466000
2017-08-17272.00272.00272.00272.001000272000
2017-08-16270.00273.00270.00273.003000816000
2017-08-15269.00269.00269.00269.0060001614000
2017-08-14270.00270.00268.00268.002000538000
2017-08-10273.00274.00270.00274.0060001630000
2017-08-09271.00272.00271.00272.0060001627000
2017-08-08274.00274.00274.00274.001000274000
2017-08-07275.00276.00275.00276.0040001101000
2017-08-04274.00274.00271.00273.0080002177000
2017-08-03277.00277.00275.00275.0060001654000
2017-08-02275.00277.00275.00277.0050001377000
2017-08-01277.00277.00275.00275.003000829000
2017-07-31289.00289.00278.00278.00130003703000
2017-07-28290.00290.00289.00289.0040001158000
2017-07-27288.00290.00288.00288.0040001156000
2017-07-26288.00288.00288.00288.002000576000
2017-07-25290.00290.00288.00288.0040001158000
2017-07-24287.00287.00283.00287.0070002002000
2017-07-21285.00285.00285.00285.002000570000
2017-07-20284.00284.00284.00284.0040001136000
2017-07-19283.00285.00283.00285.0090002556000
2017-07-18283.00284.00280.00284.0040001131000
2017-07-14281.00281.00281.00281.003000843000
2017-07-13283.00284.00279.00280.0050001406000
2017-07-12277.00278.00276.00278.0060001662000
2017-07-11281.00283.00278.00278.0050001406000
2017-07-10273.00277.00273.00275.0090002473000
2017-07-07272.00274.00271.00274.00130003540000
2017-07-06272.00272.00271.00271.0090002445000
2017-07-05278.00280.00276.00276.0090002506000
2017-07-04284.00284.00280.00280.004000011218000
2017-07-03295.00295.00284.00284.00230006626000
2017-06-30298.00299.00290.00292.003500010297000
2017-06-29346.00346.00291.00292.0022400071147000
2017-06-28268.00348.00268.00348.0012900043049000
2017-06-27268.00268.00267.00268.0090002407000
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

   ※ 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。 

Twitter