日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ