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 |
---|---|---|---|---|---|
1998/12/30 | 1,960 | 2,010 | 1,960 | 2,010 | 50,300 |
1998/12/29 | 1,990 | 1,990 | 1,990 | 1,990 | 800 |
1998/12/28 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
1998/12/25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,300 |
1998/12/24 | 1,950 | 1,979 | 1,950 | 1,950 | 4,600 |
1998/12/22 | 2,000 | 2,000 | 1,950 | 1,950 | 4,200 |
1998/12/21 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
1998/12/18 | 2,000 | 2,000 | 1,950 | 1,950 | 5,600 |
1998/12/17 | 1,960 | 2,000 | 1,960 | 1,960 | 2,000 |
1998/12/16 | 2,000 | 2,000 | 1,999 | 2,000 | 5,800 |
1998/12/15 | 2,000 | 2,005 | 2,000 | 2,000 | 3,200 |
1998/12/14 | 2,000 | 2,010 | 2,000 | 2,000 | 2,900 |
1998/12/11 | 2,000 | 2,000 | 2,000 | 2,000 | 11,100 |
1998/12/10 | 2,000 | 2,000 | 2,000 | 2,000 | 7,700 |
1998/12/09 | 1,930 | 2,010 | 1,930 | 2,000 | 4,400 |
1998/12/08 | 1,900 | 2,000 | 1,880 | 2,000 | 1,000 |
1998/12/07 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
1998/12/04 | 1,980 | 2,010 | 1,948 | 2,010 | 2,100 |
1998/12/03 | 1,980 | 2,000 | 1,980 | 2,000 | 1,900 |
1998/12/02 | 2,050 | 2,050 | 2,000 | 2,040 | 7,000 |
1998/12/01 | 1,980 | 1,980 | 1,980 | 1,980 | 1,800 |
1998/11/30 | 2,030 | 2,030 | 1,980 | 2,020 | 5,000 |
1998/11/27 | 1,960 | 2,005 | 1,951 | 2,000 | 1,700 |
1998/11/26 | 1,960 | 2,000 | 1,960 | 2,000 | 4,000 |
1998/11/25 | 2,040 | 2,040 | 1,950 | 2,000 | 5,300 |
1998/11/24 | 1,950 | 2,000 | 1,950 | 2,000 | 500 |
1998/11/20 | 1,999 | 2,000 | 1,969 | 2,000 | 9,200 |
1998/11/19 | 2,000 | 2,000 | 1,999 | 1,999 | 600 |
1998/11/18 | 2,005 | 2,020 | 2,000 | 2,000 | 2,900 |
1998/11/17 | 1,900 | 1,914 | 1,900 | 1,914 | 4,200 |
1998/11/16 | 2,100 | 2,100 | 1,900 | 1,900 | 7,100 |
1998/11/13 | 2,140 | 2,140 | 1,950 | 2,035 | 10,300 |
1998/11/12 | 1,900 | 2,000 | 1,900 | 1,990 | 700 |
1998/11/11 | 1,969 | 2,000 | 1,969 | 2,000 | 2,600 |
1998/11/10 | 1,930 | 2,000 | 1,900 | 1,990 | 5,500 |
1998/11/09 | 1,870 | 2,000 | 1,870 | 2,000 | 1,700 |
1998/11/06 | 1,920 | 1,920 | 1,870 | 1,870 | 3,500 |
1998/11/05 | 1,900 | 1,964 | 1,870 | 1,920 | 7,400 |
1998/11/04 | 1,950 | 1,979 | 1,950 | 1,979 | 5,400 |
1998/11/02 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
1998/10/30 | 1,900 | 1,980 | 1,800 | 1,950 | 7,500 |
1998/10/29 | 1,870 | 1,900 | 1,740 | 1,900 | 7,000 |
1998/10/28 | 1,869 | 1,920 | 1,869 | 1,870 | 3,900 |
1998/10/27 | 1,960 | 1,968 | 1,899 | 1,899 | 5,700 |
1998/10/26 | 2,000 | 2,000 | 1,972 | 1,972 | 2,300 |
1998/10/23 | 2,080 | 2,080 | 1,980 | 2,000 | 1,000 |
1998/10/22 | 2,040 | 2,100 | 2,000 | 2,095 | 7,800 |
1998/10/21 | 2,000 | 2,060 | 2,000 | 2,000 | 14,800 |
1998/10/20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,500 |
1998/10/19 | 1,990 | 1,990 | 1,980 | 1,990 | 1,800 |
1998/10/16 | 1,990 | 1,990 | 1,930 | 1,980 | 2,300 |
1998/10/15 | 1,950 | 1,956 | 1,920 | 1,950 | 10,600 |
1998/10/14 | 2,000 | 2,000 | 1,950 | 1,950 | 1,000 |
1998/10/13 | 1,980 | 2,005 | 1,979 | 2,000 | 14,700 |
1998/10/12 | 2,000 | 2,070 | 1,980 | 1,980 | 5,700 |
1998/10/09 | 2,020 | 2,020 | 2,020 | 2,020 | 1,500 |
1998/10/08 | 2,070 | 2,110 | 2,000 | 2,020 | 5,600 |
1998/10/07 | 2,055 | 2,140 | 2,055 | 2,110 | 8,100 |
1998/10/06 | 2,150 | 2,150 | 2,050 | 2,055 | 7,800 |
1998/10/05 | 2,250 | 2,250 | 2,150 | 2,150 | 3,700 |
1998/10/02 | 2,350 | 2,350 | 2,290 | 2,300 | 6,200 |
1998/10/01 | 2,150 | 2,200 | 2,150 | 2,180 | 1,200 |
1998/09/30 | 2,260 | 2,340 | 2,150 | 2,150 | 5,500 |
1998/09/29 | 2,300 | 2,300 | 2,260 | 2,260 | 1,200 |
1998/09/28 | 2,105 | 2,300 | 2,105 | 2,300 | 2,500 |
1998/09/25 | 2,330 | 2,350 | 2,105 | 2,105 | 3,100 |
1998/09/24 | 2,330 | 2,330 | 2,320 | 2,330 | 2,200 |
1998/09/22 | 2,350 | 2,350 | 2,320 | 2,320 | 3,700 |
1998/09/21 | 2,290 | 2,290 | 2,290 | 2,290 | 9,400 |
1998/09/18 | 2,230 | 2,290 | 2,230 | 2,290 | 2,700 |
1998/09/17 | 2,100 | 2,150 | 2,080 | 2,150 | 5,500 |
1998/09/16 | 2,120 | 2,195 | 2,115 | 2,195 | 3,800 |
1998/09/14 | 2,200 | 2,200 | 2,185 | 2,185 | 800 |
1998/09/11 | 2,250 | 2,250 | 2,120 | 2,120 | 11,200 |
1998/09/10 | 2,300 | 2,300 | 2,225 | 2,250 | 900 |
1998/09/09 | 2,365 | 2,375 | 2,140 | 2,140 | 2,000 |
1998/09/08 | 2,350 | 2,400 | 2,285 | 2,325 | 3,300 |
1998/09/07 | 2,120 | 2,380 | 2,120 | 2,375 | 6,400 |
1998/09/04 | 2,100 | 2,200 | 2,100 | 2,200 | 1,000 |
1998/09/03 | 2,110 | 2,140 | 2,110 | 2,140 | 1,100 |
1998/09/02 | 2,300 | 2,300 | 2,220 | 2,220 | 7,600 |
1998/09/01 | 2,230 | 2,230 | 2,110 | 2,200 | 5,100 |
1998/08/31 | 2,120 | 2,190 | 2,000 | 2,190 | 11,800 |
1998/08/28 | 2,105 | 2,200 | 2,100 | 2,100 | 1,800 |
1998/08/27 | 2,185 | 2,185 | 2,145 | 2,145 | 13,500 |
1998/08/26 | 2,245 | 2,245 | 2,180 | 2,180 | 3,600 |
1998/08/25 | 2,290 | 2,290 | 2,275 | 2,275 | 17,000 |
1998/08/24 | 2,290 | 2,290 | 2,130 | 2,290 | 5,700 |
1998/08/21 | 2,160 | 2,185 | 2,080 | 2,185 | 17,400 |
1998/08/20 | 2,300 | 2,300 | 2,160 | 2,160 | 300 |
1998/08/19 | 2,215 | 2,300 | 2,215 | 2,300 | 2,500 |
1998/08/18 | 2,300 | 2,300 | 2,295 | 2,295 | 2,500 |
1998/08/17 | 2,180 | 2,180 | 2,050 | 2,160 | 18,600 |
1998/08/14 | 2,285 | 2,285 | 2,200 | 2,200 | 10,600 |
1998/08/13 | 2,295 | 2,295 | 2,290 | 2,290 | 1,000 |
1998/08/12 | 2,300 | 2,300 | 2,300 | 2,300 | 500 |
1998/08/11 | 2,360 | 2,360 | 2,300 | 2,300 | 1,500 |
1998/08/10 | 2,320 | 2,320 | 2,320 | 2,320 | 1,500 |
1998/08/07 | 2,325 | 2,325 | 2,320 | 2,320 | 300 |
1998/08/06 | 2,410 | 2,460 | 2,320 | 2,320 | 1,100 |
1998/08/05 | 2,380 | 2,380 | 2,380 | 2,380 | 800 |
1998/08/04 | 2,380 | 2,380 | 2,375 | 2,375 | 3,400 |
1998/08/03 | 2,410 | 2,410 | 2,320 | 2,320 | 900 |
1998/07/31 | 2,480 | 2,480 | 2,420 | 2,420 | 3,600 |
1998/07/30 | 2,430 | 2,500 | 2,430 | 2,460 | 1,000 |
1998/07/29 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
1998/07/28 | 2,415 | 2,415 | 2,320 | 2,400 | 1,200 |
1998/07/27 | 2,420 | 2,420 | 2,380 | 2,420 | 2,600 |
1998/07/24 | 2,395 | 2,420 | 2,395 | 2,420 | 900 |
1998/07/23 | 2,570 | 2,570 | 2,475 | 2,475 | 2,300 |
1998/07/22 | 2,650 | 2,650 | 2,650 | 2,650 | 2,400 |
1998/07/21 | 2,600 | 2,600 | 2,600 | 2,600 | 6,600 |
1998/07/17 | 2,600 | 2,600 | 2,600 | 2,600 | 800 |
1998/07/16 | 2,535 | 2,570 | 2,535 | 2,570 | 1,500 |
1998/07/15 | 2,530 | 2,600 | 2,480 | 2,580 | 4,600 |
1998/07/14 | 2,415 | 2,500 | 2,415 | 2,450 | 2,000 |
1998/07/13 | 2,340 | 2,400 | 2,340 | 2,400 | 3,500 |
1998/07/10 | 2,500 | 2,500 | 2,395 | 2,395 | 2,300 |
1998/07/09 | 2,410 | 2,410 | 2,370 | 2,410 | 5,800 |
1998/07/08 | 2,515 | 2,515 | 2,435 | 2,450 | 8,400 |
1998/07/07 | 2,545 | 2,545 | 2,475 | 2,475 | 7,300 |
1998/07/06 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
1998/07/03 | 2,500 | 2,500 | 2,500 | 2,500 | 3,400 |
1998/07/02 | 2,500 | 2,555 | 2,500 | 2,550 | 8,400 |
1998/07/01 | 2,470 | 2,500 | 2,435 | 2,500 | 1,200 |
1998/06/30 | 2,225 | 2,235 | 2,225 | 2,235 | 9,200 |
1998/06/29 | 2,250 | 2,300 | 2,210 | 2,210 | 1,000 |
1998/06/26 | 2,300 | 2,300 | 2,255 | 2,300 | 3,100 |
1998/06/25 | 2,390 | 2,405 | 2,300 | 2,300 | 6,600 |
1998/06/24 | 2,445 | 2,445 | 2,405 | 2,405 | 800 |
1998/06/23 | 2,500 | 2,500 | 2,450 | 2,450 | 2,800 |
1998/06/22 | 2,425 | 2,425 | 2,305 | 2,305 | 800 |
1998/06/19 | 2,425 | 2,465 | 2,305 | 2,305 | 6,300 |
1998/06/18 | 2,500 | 2,500 | 2,425 | 2,425 | 2,800 |
1998/06/17 | 2,225 | 2,225 | 2,225 | 2,225 | 600 |
1998/06/16 | 2,225 | 2,225 | 2,225 | 2,225 | 2,700 |
1998/06/15 | 2,225 | 2,225 | 2,225 | 2,225 | 200 |
1998/06/12 | 2,200 | 2,300 | 2,200 | 2,300 | 20,200 |
1998/06/11 | 2,345 | 2,345 | 2,215 | 2,215 | 900 |
1998/06/10 | 2,365 | 2,365 | 2,350 | 2,350 | 22,400 |
1998/06/09 | 2,300 | 2,360 | 2,300 | 2,360 | 1,500 |
1998/06/08 | 2,290 | 2,365 | 2,280 | 2,365 | 3,600 |
1998/06/05 | 2,495 | 2,500 | 2,250 | 2,330 | 22,500 |
1998/06/04 | 2,395 | 2,495 | 2,395 | 2,495 | 1,100 |
1998/06/03 | 2,400 | 2,400 | 2,395 | 2,395 | 800 |
1998/06/02 | 2,500 | 2,500 | 2,500 | 2,500 | 3,700 |
1998/06/01 | 2,500 | 2,500 | 2,400 | 2,400 | 4,600 |
1998/05/29 | 2,450 | 2,500 | 2,450 | 2,490 | 3,400 |
1998/05/28 | 2,370 | 2,450 | 2,370 | 2,450 | 1,800 |
1998/05/27 | 2,355 | 2,450 | 2,350 | 2,370 | 3,200 |
1998/05/26 | 2,360 | 2,450 | 2,350 | 2,450 | 1,900 |
1998/05/25 | 2,500 | 2,500 | 2,360 | 2,360 | 1,400 |
1998/05/22 | 2,500 | 2,500 | 2,370 | 2,500 | 12,400 |
1998/05/21 | 2,340 | 2,350 | 2,325 | 2,340 | 15,700 |
1998/05/20 | 2,340 | 2,340 | 2,340 | 2,340 | 3,500 |
1998/05/19 | 2,300 | 2,350 | 2,250 | 2,350 | 5,100 |
1998/05/18 | 2,295 | 2,295 | 2,235 | 2,280 | 4,200 |
1998/05/15 | 2,225 | 2,225 | 2,200 | 2,220 | 2,000 |
1998/05/14 | 2,295 | 2,295 | 2,205 | 2,215 | 3,800 |
1998/05/13 | 2,220 | 2,300 | 2,190 | 2,300 | 800 |
1998/05/12 | 2,200 | 2,220 | 2,200 | 2,220 | 400 |
1998/05/11 | 2,280 | 2,280 | 2,210 | 2,210 | 2,100 |
1998/05/08 | 2,280 | 2,280 | 2,220 | 2,220 | 1,500 |
1998/05/07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,500 |
1998/05/06 | 2,350 | 2,350 | 2,200 | 2,200 | 4,400 |
1998/05/01 | 2,210 | 2,260 | 2,200 | 2,200 | 11,500 |
1998/04/30 | 2,235 | 2,250 | 2,195 | 2,250 | 2,500 |
1998/04/28 | 2,240 | 2,240 | 2,190 | 2,225 | 1,100 |
1998/04/27 | 2,180 | 2,200 | 2,180 | 2,200 | 2,900 |
1998/04/24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,100 |
1998/04/23 | 2,180 | 2,200 | 2,180 | 2,200 | 11,000 |
1998/04/22 | 2,250 | 2,250 | 2,130 | 2,200 | 3,100 |
1998/04/21 | 2,120 | 2,210 | 2,120 | 2,200 | 18,800 |
1998/04/20 | 2,210 | 2,210 | 2,120 | 2,120 | 1,100 |
1998/04/17 | 2,180 | 2,180 | 2,110 | 2,170 | 3,800 |
1998/04/16 | 2,190 | 2,200 | 2,100 | 2,100 | 2,700 |
1998/04/15 | 2,150 | 2,200 | 2,150 | 2,150 | 14,300 |
1998/04/14 | 2,100 | 2,150 | 2,070 | 2,150 | 4,100 |
1998/04/13 | 2,100 | 2,110 | 2,100 | 2,110 | 700 |
1998/04/10 | 2,150 | 2,190 | 2,060 | 2,190 | 2,000 |
1998/04/09 | 2,200 | 2,200 | 2,150 | 2,150 | 600 |
1998/04/08 | 2,160 | 2,200 | 2,100 | 2,200 | 3,600 |
1998/04/07 | 2,160 | 2,160 | 2,100 | 2,100 | 3,900 |
1998/04/06 | 2,160 | 2,160 | 2,150 | 2,160 | 1,600 |
1998/04/03 | 2,150 | 2,220 | 2,050 | 2,220 | 2,800 |
1998/04/02 | 2,250 | 2,250 | 2,060 | 2,160 | 4,700 |
1998/04/01 | 2,270 | 2,270 | 2,100 | 2,100 | 2,000 |
1998/03/31 | 2,190 | 2,290 | 2,100 | 2,270 | 5,600 |
1998/03/30 | 2,290 | 2,300 | 2,200 | 2,200 | 3,300 |
1998/03/27 | 2,300 | 2,350 | 2,300 | 2,300 | 8,800 |
1998/03/26 | 2,250 | 2,350 | 2,250 | 2,300 | 3,700 |
1998/03/25 | 2,300 | 2,300 | 2,290 | 2,290 | 11,800 |
1998/03/24 | 2,200 | 2,300 | 2,180 | 2,300 | 9,100 |
1998/03/23 | 2,190 | 2,200 | 2,170 | 2,200 | 6,300 |
1998/03/20 | 2,200 | 2,200 | 2,150 | 2,200 | 11,700 |
1998/03/19 | 2,150 | 2,200 | 2,150 | 2,200 | 5,500 |
1998/03/18 | 2,200 | 2,200 | 2,160 | 2,160 | 7,500 |
1998/03/17 | 2,100 | 2,200 | 2,100 | 2,200 | 3,300 |
1998/03/16 | 2,110 | 2,130 | 2,070 | 2,120 | 8,100 |
1998/03/13 | 2,010 | 2,140 | 2,010 | 2,140 | 18,300 |
1998/03/12 | 2,000 | 2,040 | 2,000 | 2,010 | 9,900 |
1998/03/11 | 2,000 | 2,020 | 1,990 | 2,010 | 19,600 |
1998/03/10 | 2,010 | 2,010 | 1,980 | 2,010 | 10,900 |
1998/03/09 | 2,000 | 2,020 | 2,000 | 2,020 | 39,900 |
1998/03/06 | 2,000 | 2,030 | 2,000 | 2,000 | 21,000 |
1998/03/05 | 2,010 | 2,030 | 2,000 | 2,000 | 3,400 |
1998/03/04 | 2,050 | 2,050 | 2,030 | 2,030 | 7,200 |
1998/03/03 | 2,090 | 2,090 | 2,030 | 2,030 | 14,700 |
1998/03/02 | 2,060 | 2,080 | 2,050 | 2,050 | 4,400 |
1998/02/27 | 2,090 | 2,100 | 2,050 | 2,050 | 3,200 |
1998/02/26 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
1998/02/25 | 2,030 | 2,030 | 1,980 | 2,000 | 9,900 |
1998/02/24 | 2,090 | 2,090 | 2,000 | 2,030 | 23,500 |
1998/02/23 | 2,040 | 2,090 | 2,040 | 2,090 | 2,700 |
1998/02/20 | 2,060 | 2,090 | 2,030 | 2,050 | 22,600 |
1998/02/19 | 2,080 | 2,080 | 2,060 | 2,060 | 4,800 |
1998/02/18 | 2,170 | 2,200 | 2,090 | 2,090 | 7,400 |
1998/02/17 | 2,160 | 2,160 | 2,010 | 2,010 | 5,900 |
1998/02/16 | 2,250 | 2,250 | 2,200 | 2,200 | 5,700 |
1998/02/13 | 2,210 | 2,210 | 2,160 | 2,210 | 2,000 |
1998/02/12 | 2,260 | 2,260 | 2,220 | 2,220 | 2,700 |
1998/02/10 | 2,140 | 2,240 | 2,140 | 2,220 | 1,900 |
1998/02/09 | 2,120 | 2,140 | 2,100 | 2,140 | 4,800 |
1998/02/06 | 2,120 | 2,120 | 2,110 | 2,120 | 2,700 |
1998/02/05 | 2,180 | 2,180 | 2,110 | 2,110 | 60,100 |
1998/02/04 | 2,240 | 2,240 | 2,200 | 2,200 | 21,500 |
1998/02/03 | 2,280 | 2,280 | 2,280 | 2,280 | 900 |
1998/02/02 | 2,210 | 2,250 | 2,110 | 2,170 | 3,400 |
1998/01/30 | 2,250 | 2,300 | 2,250 | 2,250 | 4,000 |
1998/01/29 | 2,320 | 2,320 | 2,240 | 2,250 | 2,300 |
1998/01/28 | 2,270 | 2,310 | 2,250 | 2,310 | 3,000 |
1998/01/27 | 2,300 | 2,320 | 2,280 | 2,300 | 18,000 |
1998/01/26 | 2,260 | 2,310 | 2,260 | 2,300 | 8,000 |
1998/01/23 | 2,300 | 2,300 | 2,240 | 2,240 | 20,400 |
1998/01/22 | 2,320 | 2,320 | 2,260 | 2,300 | 2,100 |
1998/01/21 | 2,300 | 2,340 | 2,300 | 2,320 | 8,600 |
1998/01/20 | 2,290 | 2,300 | 2,290 | 2,300 | 1,000 |
1998/01/19 | 2,300 | 2,300 | 2,290 | 2,300 | 8,900 |
1998/01/16 | 2,190 | 2,300 | 2,190 | 2,300 | 5,500 |
1998/01/14 | 2,190 | 2,190 | 2,180 | 2,180 | 500 |
1998/01/13 | 2,160 | 2,200 | 2,100 | 2,200 | 3,300 |
1998/01/12 | 2,100 | 2,200 | 2,100 | 2,200 | 7,000 |
1998/01/09 | 2,150 | 2,200 | 2,150 | 2,200 | 2,000 |
1998/01/08 | 2,130 | 2,190 | 2,100 | 2,190 | 4,100 |
1998/01/07 | 2,110 | 2,110 | 2,100 | 2,100 | 4,800 |
1998/01/06 | 2,040 | 2,140 | 1,960 | 2,140 | 14,500 |
1998/01/05 | 1,920 | 1,920 | 1,920 | 1,920 | 400 |