千葉興業銀行(8337)の株価時系列情報
千葉興業銀行(8337)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 10,630 | 10,830 | 10,530 | 10,830 | 12,565 |
1989/12/28 | 10,630 | 10,730 | 10,530 | 10,630 | 8,077 |
1989/12/27 | 10,229 | 10,530 | 10,229 | 10,530 | 7,180 |
1989/12/26 | 10,429 | 10,429 | 10,128 | 10,429 | 14,858 |
1989/12/25 | 10,329 | 10,429 | 10,128 | 10,429 | 5,684 |
1989/12/22 | 10,530 | 10,530 | 10,028 | 10,128 | 28,220 |
1989/12/21 | 10,730 | 10,730 | 10,630 | 10,630 | 8,476 |
1989/12/20 | 10,931 | 10,931 | 10,630 | 10,830 | 29,417 |
1989/12/19 | 10,730 | 10,830 | 10,630 | 10,730 | 14,160 |
1989/12/18 | 10,830 | 10,830 | 10,730 | 10,830 | 12,066 |
1989/12/15 | 10,830 | 10,830 | 10,630 | 10,830 | 10,371 |
1989/12/14 | 10,730 | 10,830 | 10,530 | 10,830 | 35,500 |
1989/12/13 | 10,730 | 10,830 | 10,530 | 10,830 | 23,933 |
1989/12/12 | 10,730 | 10,730 | 10,530 | 10,730 | 9,274 |
1989/12/11 | 10,630 | 10,830 | 10,530 | 10,830 | 23,234 |
1989/12/08 | 10,630 | 10,730 | 10,429 | 10,530 | 16,653 |
1989/12/07 | 10,530 | 10,730 | 10,429 | 10,630 | 18,548 |
1989/12/06 | 10,530 | 10,630 | 10,429 | 10,530 | 13,462 |
1989/12/05 | 10,530 | 10,630 | 10,530 | 10,530 | 15,955 |
1989/12/04 | 10,630 | 10,630 | 10,530 | 10,630 | 11,069 |
1989/12/01 | 10,630 | 10,630 | 10,429 | 10,630 | 25,727 |
1989/11/30 | 10,530 | 10,730 | 10,229 | 10,730 | 27,024 |
1989/11/29 | 10,730 | 10,830 | 10,530 | 10,530 | 13,961 |
1989/11/28 | 10,128 | 11,031 | 10,128 | 10,931 | 226,063 |
1989/11/27 | 9,848 | 10,530 | 9,848 | 10,229 | 155,561 |
1989/11/24 | 9,757 | 9,828 | 9,757 | 9,828 | 11,268 |
1989/11/22 | 9,727 | 9,767 | 9,727 | 9,757 | 17,850 |
1989/11/21 | 9,727 | 9,727 | 9,687 | 9,727 | 8,077 |
1989/11/20 | 9,627 | 9,727 | 9,627 | 9,677 | 4,388 |
1989/11/17 | 9,587 | 9,677 | 9,577 | 9,627 | 11,169 |
1989/11/16 | 9,527 | 9,607 | 9,527 | 9,577 | 12,664 |
1989/11/15 | 9,427 | 9,627 | 9,427 | 9,577 | 12,166 |
1989/11/14 | 9,376 | 9,427 | 9,346 | 9,427 | 9,374 |
1989/11/13 | 9,386 | 9,427 | 9,346 | 9,376 | 7,379 |
1989/11/10 | 9,427 | 9,427 | 9,346 | 9,376 | 9,473 |
1989/11/09 | 9,366 | 9,557 | 9,336 | 9,346 | 13,163 |
1989/11/08 | 9,477 | 9,527 | 9,316 | 9,467 | 5,983 |
1989/11/07 | 9,527 | 9,577 | 9,517 | 9,537 | 10,271 |
1989/11/06 | 9,627 | 9,627 | 9,527 | 9,527 | 5,584 |
1989/11/02 | 9,537 | 9,687 | 9,527 | 9,627 | 14,160 |
1989/11/01 | 9,527 | 9,627 | 9,527 | 9,527 | 8,875 |
1989/10/31 | 9,547 | 9,928 | 9,537 | 9,828 | 11,069 |
1989/10/30 | 9,527 | 9,627 | 9,527 | 9,527 | 5,784 |
1989/10/27 | 9,537 | 9,577 | 9,527 | 9,527 | 19,944 |
1989/10/26 | 9,577 | 9,577 | 9,527 | 9,527 | 9,473 |
1989/10/25 | 9,527 | 9,617 | 9,437 | 9,577 | 5,684 |
1989/10/24 | 9,627 | 9,627 | 9,487 | 9,577 | 7,579 |
1989/10/23 | 9,647 | 9,647 | 9,527 | 9,527 | 5,983 |
1989/10/20 | 9,637 | 9,637 | 9,537 | 9,547 | 8,476 |
1989/10/19 | 9,727 | 9,727 | 9,637 | 9,637 | 1,695 |
1989/10/18 | 9,717 | 9,717 | 9,527 | 9,537 | 8,975 |
1989/10/17 | 9,928 | 9,928 | 9,637 | 9,727 | 7,778 |
1989/10/16 | 9,527 | 9,727 | 9,527 | 9,537 | 4,886 |
1989/10/13 | 9,727 | 9,828 | 9,627 | 9,828 | 7,978 |
1989/10/12 | 10,028 | 10,028 | 9,627 | 9,727 | 5,684 |
1989/10/11 | 10,429 | 10,429 | 10,028 | 10,429 | 16,852 |
1989/10/09 | 10,931 | 10,931 | 10,128 | 10,128 | 9,174 |
1989/10/06 | 10,429 | 11,031 | 10,229 | 10,931 | 27,522 |
1989/10/05 | 10,429 | 11,131 | 10,329 | 10,830 | 85,060 |
1989/10/04 | 10,229 | 10,530 | 10,128 | 10,128 | 27,423 |
1989/10/03 | 11,031 | 11,031 | 10,028 | 10,028 | 28,918 |
1989/10/02 | 10,429 | 10,931 | 10,229 | 10,830 | 69,005 |
1989/09/29 | 9,928 | 10,730 | 9,858 | 10,028 | 55,643 |
1989/09/28 | 9,176 | 9,727 | 9,176 | 9,727 | 59,034 |
1989/09/27 | 9,035 | 9,045 | 8,995 | 8,995 | 7,878 |
1989/09/26 | 8,725 | 9,226 | 8,725 | 9,025 | 15,855 |
1989/09/26 | 1 -> 1.05 分割 | ||||
1989/09/25 | 9,156 | 9,306 | 9,025 | 9,296 | 20,343 |
1989/09/22 | 9,306 | 9,326 | 9,106 | 9,106 | 14,459 |
1989/09/21 | 9,186 | 9,226 | 9,126 | 9,206 | 23,933 |
1989/09/20 | 8,925 | 9,186 | 8,805 | 9,186 | 25,428 |
1989/09/19 | 8,634 | 8,925 | 8,634 | 8,925 | 26,027 |
1989/09/18 | 8,624 | 8,674 | 8,574 | 8,634 | 30,813 |
1989/09/14 | 8,504 | 8,674 | 8,474 | 8,624 | 25,428 |
1989/09/13 | 8,484 | 8,524 | 8,384 | 8,504 | 9,772 |
1989/09/12 | 8,524 | 8,574 | 8,474 | 8,504 | 3,889 |
1989/09/11 | 8,524 | 8,644 | 8,524 | 8,624 | 13,362 |
1989/09/08 | 8,123 | 8,374 | 8,123 | 8,374 | 11,468 |
1989/09/07 | 8,213 | 8,213 | 8,173 | 8,193 | 6,881 |
1989/09/06 | 8,253 | 8,253 | 8,073 | 8,223 | 1,097 |
1989/09/05 | 8,263 | 8,273 | 8,233 | 8,263 | 4,787 |
1989/09/04 | 8,193 | 8,313 | 8,193 | 8,253 | 9,872 |
1989/09/01 | 8,213 | 8,223 | 8,093 | 8,203 | 7,579 |
1989/08/31 | 8,323 | 8,333 | 8,023 | 8,023 | 4,188 |
1989/08/30 | 8,073 | 8,323 | 7,952 | 8,323 | 15,855 |
1989/08/29 | 8,023 | 8,023 | 7,882 | 7,972 | 8,376 |
1989/08/28 | 7,922 | 8,002 | 7,922 | 7,972 | 3,091 |
1989/08/25 | 8,002 | 8,023 | 7,892 | 7,972 | 4,088 |
1989/08/24 | 7,922 | 8,002 | 7,922 | 8,002 | 2,294 |
1989/08/23 | 7,922 | 7,922 | 7,872 | 7,882 | 1,994 |
1989/08/22 | 7,912 | 7,972 | 7,872 | 7,922 | 4,088 |
1989/08/21 | 7,922 | 7,922 | 7,872 | 7,922 | 10,171 |
1989/08/18 | 7,902 | 7,922 | 7,872 | 7,922 | 2,194 |
1989/08/17 | 7,902 | 7,922 | 7,872 | 7,872 | 3,590 |
1989/08/16 | 7,902 | 7,902 | 7,842 | 7,902 | 3,291 |
1989/08/15 | 7,922 | 7,922 | 7,822 | 7,832 | 1,596 |
1989/08/14 | 7,972 | 7,982 | 7,922 | 7,922 | 2,692 |
1989/08/11 | 7,852 | 8,002 | 7,852 | 8,002 | 4,787 |
1989/08/10 | 7,972 | 7,972 | 7,772 | 7,782 | 5,684 |
1989/08/09 | 7,822 | 7,972 | 7,822 | 7,972 | 1,396 |
1989/08/08 | 7,922 | 7,972 | 7,822 | 7,822 | 1,795 |
1989/08/07 | 7,972 | 7,972 | 7,812 | 7,822 | 897 |
1989/08/04 | 7,922 | 8,023 | 7,822 | 7,982 | 8,576 |
1989/08/03 | 8,023 | 8,033 | 7,922 | 8,002 | 10,670 |
1989/08/02 | 7,712 | 7,922 | 7,712 | 7,922 | 5,185 |
1989/08/01 | 7,702 | 7,702 | 7,682 | 7,702 | 1,596 |
1989/07/31 | 7,662 | 7,702 | 7,662 | 7,702 | 1,994 |
1989/07/28 | 7,561 | 7,822 | 7,561 | 7,722 | 12,066 |
1989/07/27 | 7,521 | 7,591 | 7,471 | 7,581 | 4,188 |
1989/07/26 | 7,421 | 7,521 | 7,421 | 7,471 | 1,596 |
1989/07/25 | 7,371 | 7,421 | 7,371 | 7,421 | 2,294 |
1989/07/24 | 7,371 | 7,371 | 7,170 | 7,371 | 1,396 |
1989/07/21 | 7,421 | 7,421 | 7,411 | 7,421 | 798 |
1989/07/20 | 7,371 | 7,421 | 7,371 | 7,421 | 2,393 |
1989/07/19 | 7,421 | 7,421 | 7,331 | 7,331 | 1,895 |
1989/07/18 | 7,431 | 7,431 | 7,431 | 7,431 | 299 |
1989/07/14 | 7,511 | 7,511 | 7,421 | 7,421 | 199 |
1989/07/13 | 7,421 | 7,511 | 7,331 | 7,511 | 1,296 |
1989/07/12 | 7,411 | 7,521 | 7,411 | 7,511 | 2,892 |
1989/07/11 | 7,321 | 7,421 | 7,321 | 7,421 | 4,088 |
1989/07/10 | 7,401 | 7,421 | 7,240 | 7,421 | 1,197 |
1989/07/07 | 7,411 | 7,421 | 7,411 | 7,421 | 1,296 |
1989/07/06 | 7,411 | 7,421 | 7,411 | 7,421 | 1,895 |
1989/07/05 | 7,421 | 7,421 | 7,421 | 7,421 | 997 |
1989/07/04 | 7,411 | 7,411 | 7,411 | 7,411 | 1,097 |
1989/07/03 | 7,421 | 7,421 | 7,421 | 7,421 | 499 |
1989/06/30 | 7,321 | 7,421 | 7,321 | 7,421 | 798 |
1989/06/28 | 7,461 | 7,461 | 7,321 | 7,441 | 2,593 |
1989/06/27 | 7,381 | 7,481 | 7,381 | 7,481 | 299 |
1989/06/26 | 7,491 | 7,491 | 7,230 | 7,481 | 1,496 |
1989/06/23 | 7,491 | 7,501 | 7,491 | 7,491 | 499 |
1989/06/22 | 7,511 | 7,521 | 7,401 | 7,401 | 1,396 |
1989/06/21 | 7,451 | 7,521 | 7,421 | 7,521 | 5,086 |
1989/06/20 | 7,501 | 7,501 | 7,421 | 7,451 | 2,194 |
1989/06/19 | 7,601 | 7,601 | 7,601 | 7,601 | 399 |
1989/06/16 | 7,421 | 7,611 | 7,421 | 7,611 | 2,992 |
1989/06/15 | 7,521 | 7,521 | 7,371 | 7,371 | 698 |
1989/06/14 | 7,521 | 7,541 | 7,421 | 7,541 | 7,080 |
1989/06/13 | 7,371 | 7,421 | 7,371 | 7,421 | 2,493 |
1989/06/12 | 7,230 | 7,371 | 7,230 | 7,371 | 1,097 |
1989/06/09 | 7,331 | 7,331 | 7,321 | 7,331 | 598 |
1989/06/08 | 7,331 | 7,411 | 7,331 | 7,331 | 1,695 |
1989/06/07 | 7,331 | 7,421 | 7,331 | 7,421 | 598 |
1989/06/06 | 7,341 | 7,421 | 7,341 | 7,421 | 698 |
1989/06/05 | 7,311 | 7,421 | 7,311 | 7,421 | 798 |
1989/06/02 | 7,471 | 7,471 | 7,331 | 7,431 | 2,992 |
1989/06/01 | 7,511 | 7,521 | 7,511 | 7,521 | 499 |
1989/05/31 | 7,531 | 7,571 | 7,471 | 7,471 | 1,197 |
1989/05/30 | 7,491 | 7,531 | 7,471 | 7,531 | 598 |
1989/05/29 | 7,481 | 7,501 | 7,481 | 7,501 | 698 |
1989/05/26 | 7,501 | 7,501 | 7,501 | 7,501 | 100 |
1989/05/25 | 7,501 | 7,702 | 7,501 | 7,501 | 798 |
1989/05/24 | 7,431 | 7,521 | 7,431 | 7,471 | 1,795 |
1989/05/23 | 7,471 | 7,521 | 7,391 | 7,421 | 1,496 |
1989/05/22 | 7,521 | 7,531 | 7,521 | 7,521 | 1,396 |
1989/05/19 | 7,712 | 7,712 | 7,531 | 7,531 | 1,596 |
1989/05/18 | 7,581 | 7,812 | 7,531 | 7,812 | 897 |
1989/05/17 | 7,571 | 7,571 | 7,571 | 7,571 | 798 |
1989/05/16 | 7,621 | 7,912 | 7,521 | 7,772 | 3,291 |
1989/05/15 | 7,521 | 7,521 | 7,511 | 7,521 | 1,097 |
1989/05/12 | 7,521 | 7,621 | 7,421 | 7,521 | 1,795 |
1989/05/11 | 7,521 | 7,621 | 7,521 | 7,621 | 997 |
1989/05/10 | 7,672 | 7,672 | 7,521 | 7,652 | 2,294 |
1989/05/09 | 7,621 | 7,682 | 7,601 | 7,621 | 4,288 |
1989/05/08 | 7,421 | 7,591 | 7,421 | 7,591 | 1,895 |
1989/05/02 | 7,361 | 7,501 | 7,361 | 7,501 | 499 |
1989/05/01 | 7,431 | 7,672 | 7,431 | 7,561 | 10,770 |
1989/04/28 | 7,551 | 7,561 | 7,361 | 7,551 | 698 |
1989/04/27 | 7,551 | 7,652 | 7,551 | 7,611 | 1,496 |
1989/04/26 | 7,682 | 7,682 | 7,521 | 7,551 | 1,396 |
1989/04/25 | 7,712 | 7,712 | 7,712 | 7,712 | 100 |
1989/04/24 | 7,722 | 7,722 | 7,511 | 7,712 | 1,396 |
1989/04/21 | 7,712 | 7,722 | 7,712 | 7,712 | 2,792 |
1989/04/20 | 7,712 | 7,812 | 7,692 | 7,812 | 1,795 |
1989/04/19 | 7,822 | 7,822 | 7,792 | 7,802 | 997 |
1989/04/18 | 7,812 | 7,822 | 7,812 | 7,812 | 2,294 |
1989/04/14 | 7,772 | 7,772 | 7,772 | 7,772 | 399 |
1989/04/13 | 7,762 | 7,872 | 7,762 | 7,872 | 299 |
1989/04/12 | 7,872 | 7,872 | 7,862 | 7,862 | 2,593 |
1989/04/11 | 7,872 | 7,872 | 7,872 | 7,872 | 3,390 |
1989/04/10 | 7,872 | 7,872 | 7,872 | 7,872 | 2,992 |
1989/04/07 | 7,872 | 7,872 | 7,872 | 7,872 | 3,291 |
1989/04/06 | 7,982 | 7,982 | 7,872 | 7,972 | 3,989 |
1989/04/05 | 7,972 | 7,982 | 7,972 | 7,982 | 3,191 |
1989/04/04 | 7,972 | 7,972 | 7,972 | 7,972 | 299 |
1989/04/03 | 7,972 | 7,972 | 7,972 | 7,972 | 299 |
1989/03/31 | 7,962 | 8,023 | 7,922 | 8,023 | 10,072 |
1989/03/30 | 7,872 | 7,962 | 7,872 | 7,872 | 3,989 |
1989/03/29 | 7,922 | 8,002 | 7,822 | 7,822 | 897 |
1989/03/28 | 7,922 | 8,002 | 7,822 | 8,002 | 1,695 |
1989/03/27 | 7,922 | 8,063 | 7,922 | 7,972 | 10,171 |
1989/03/24 | 7,872 | 8,023 | 7,872 | 7,922 | 52,153 |
1989/03/23 | 7,822 | 7,952 | 7,822 | 7,922 | 8,576 |
1989/03/22 | 8,023 | 8,023 | 7,922 | 7,922 | 3,191 |
1989/03/20 | 7,932 | 8,073 | 7,932 | 8,023 | 17,949 |
1989/03/17 | 7,972 | 8,023 | 7,972 | 8,023 | 2,992 |
1989/03/16 | 8,053 | 8,073 | 7,922 | 8,073 | 2,493 |
1989/03/15 | 8,063 | 8,073 | 8,023 | 8,073 | 5,784 |
1989/03/14 | 8,023 | 8,113 | 8,023 | 8,113 | 10,171 |
1989/03/13 | 7,922 | 8,023 | 7,922 | 8,023 | 9,772 |
1989/03/10 | 7,992 | 8,033 | 7,932 | 8,023 | 19,645 |
1989/03/09 | 7,982 | 8,033 | 7,932 | 7,932 | 23,135 |
1989/03/08 | 7,972 | 8,023 | 7,972 | 7,982 | 24,132 |
1989/03/07 | 7,922 | 8,023 | 7,922 | 7,982 | 22,138 |
1989/03/06 | 7,892 | 7,932 | 7,872 | 7,922 | 9,174 |
1989/03/03 | 7,922 | 7,922 | 7,872 | 7,872 | 6,681 |
1989/03/02 | 7,872 | 7,902 | 7,872 | 7,902 | 4,886 |
1989/03/01 | 7,872 | 7,922 | 7,872 | 7,872 | 9,673 |
1989/02/28 | 7,832 | 7,872 | 7,832 | 7,852 | 1,296 |
1989/02/27 | 7,922 | 7,922 | 7,862 | 7,862 | 13,661 |
1989/02/23 | 7,902 | 7,922 | 7,852 | 7,922 | 7,978 |
1989/02/22 | 7,862 | 7,932 | 7,862 | 7,922 | 5,784 |
1989/02/21 | 7,822 | 7,962 | 7,822 | 7,962 | 3,889 |
1989/02/20 | 7,852 | 7,872 | 7,822 | 7,822 | 8,376 |
1989/02/17 | 7,842 | 7,872 | 7,822 | 7,872 | 15,456 |
1989/02/16 | 7,882 | 7,962 | 7,862 | 7,862 | 7,778 |
1989/02/15 | 7,842 | 7,922 | 7,842 | 7,862 | 5,285 |
1989/02/14 | 7,842 | 7,902 | 7,842 | 7,902 | 1,097 |
1989/02/13 | 7,882 | 7,882 | 7,872 | 7,872 | 3,690 |
1989/02/10 | 7,922 | 7,922 | 7,872 | 7,912 | 2,493 |
1989/02/09 | 7,922 | 7,962 | 7,872 | 7,872 | 4,188 |
1989/02/08 | 7,922 | 7,962 | 7,922 | 7,962 | 3,690 |
1989/02/07 | 7,872 | 7,922 | 7,872 | 7,922 | 7,678 |
1989/02/06 | 7,842 | 7,922 | 7,842 | 7,872 | 7,579 |
1989/02/03 | 7,922 | 8,013 | 7,832 | 7,832 | 14,160 |
1989/02/02 | 8,013 | 8,013 | 7,822 | 7,822 | 13,362 |
1989/02/01 | 7,822 | 8,023 | 7,822 | 8,023 | 19,944 |
1989/01/31 | 7,922 | 8,023 | 7,822 | 7,822 | 13,761 |
1989/01/30 | 7,922 | 7,982 | 7,822 | 7,822 | 14,160 |
1989/01/28 | 8,002 | 8,013 | 7,922 | 7,922 | 5,784 |
1989/01/27 | 8,013 | 8,033 | 7,972 | 8,013 | 9,074 |
1989/01/26 | 7,922 | 8,023 | 7,922 | 8,013 | 10,371 |
1989/01/25 | 8,023 | 8,033 | 7,922 | 8,023 | 20,542 |
1989/01/24 | 7,621 | 8,023 | 7,621 | 8,023 | 53,150 |
1989/01/23 | 7,421 | 7,601 | 7,421 | 7,591 | 13,263 |
1989/01/20 | 7,371 | 7,421 | 7,371 | 7,421 | 4,687 |
1989/01/19 | 7,291 | 7,471 | 7,291 | 7,371 | 11,069 |
1989/01/18 | 7,471 | 7,471 | 7,270 | 7,371 | 15,357 |
1989/01/17 | 7,361 | 7,421 | 7,361 | 7,371 | 2,792 |
1989/01/13 | 7,341 | 7,421 | 7,341 | 7,361 | 2,992 |
1989/01/12 | 7,381 | 7,401 | 7,341 | 7,341 | 7,579 |
1989/01/11 | 7,341 | 7,371 | 7,341 | 7,371 | 9,274 |
1989/01/10 | 7,331 | 7,401 | 7,321 | 7,321 | 21,938 |
1989/01/09 | 7,321 | 7,401 | 7,321 | 7,331 | 7,080 |
1989/01/06 | 7,321 | 7,421 | 7,220 | 7,371 | 16,254 |
1989/01/05 | 7,331 | 7,351 | 7,270 | 7,270 | 21,639 |
1989/01/04 | 7,270 | 7,351 | 7,270 | 7,351 | 18,249 |