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 |
---|---|---|---|---|---|
2002/12/30 | 638 | 648 | 638 | 641 | 4,400 |
2002/12/27 | 599 | 630 | 593 | 630 | 17,700 |
2002/12/26 | 584 | 600 | 582 | 598 | 7,800 |
2002/12/25 | 595 | 595 | 580 | 584 | 15,100 |
2002/12/24 | 575 | 585 | 570 | 580 | 13,000 |
2002/12/20 | 589 | 590 | 585 | 585 | 32,600 |
2002/12/19 | 556 | 590 | 545 | 590 | 34,300 |
2002/12/18 | 590 | 590 | 565 | 566 | 18,500 |
2002/12/17 | 551 | 587 | 550 | 587 | 21,800 |
2002/12/16 | 571 | 571 | 556 | 556 | 15,100 |
2002/12/13 | 561 | 582 | 551 | 569 | 74,900 |
2002/12/12 | 610 | 612 | 610 | 611 | 5,800 |
2002/12/11 | 609 | 612 | 609 | 610 | 16,100 |
2002/12/10 | 620 | 622 | 611 | 613 | 36,900 |
2002/12/09 | 625 | 625 | 616 | 621 | 3,600 |
2002/12/06 | 629 | 629 | 619 | 628 | 20,000 |
2002/12/05 | 628 | 630 | 624 | 624 | 16,900 |
2002/12/04 | 625 | 630 | 616 | 628 | 16,500 |
2002/12/03 | 640 | 640 | 625 | 625 | 19,900 |
2002/12/02 | 635 | 635 | 625 | 630 | 11,200 |
2002/11/29 | 621 | 634 | 621 | 625 | 31,800 |
2002/11/28 | 630 | 633 | 622 | 622 | 29,800 |
2002/11/27 | 632 | 635 | 624 | 632 | 23,700 |
2002/11/26 | 645 | 645 | 622 | 633 | 9,700 |
2002/11/25 | 639 | 650 | 620 | 650 | 28,900 |
2002/11/22 | 638 | 650 | 624 | 650 | 37,500 |
2002/11/21 | 617 | 626 | 617 | 618 | 18,700 |
2002/11/20 | 600 | 620 | 600 | 617 | 16,000 |
2002/11/19 | 621 | 623 | 600 | 600 | 17,200 |
2002/11/18 | 629 | 629 | 615 | 620 | 11,800 |
2002/11/15 | 633 | 634 | 618 | 623 | 16,500 |
2002/11/14 | 625 | 635 | 625 | 629 | 19,400 |
2002/11/13 | 630 | 630 | 618 | 630 | 11,600 |
2002/11/12 | 618 | 635 | 618 | 635 | 17,500 |
2002/11/11 | 621 | 635 | 616 | 635 | 12,800 |
2002/11/08 | 641 | 642 | 638 | 640 | 12,200 |
2002/11/07 | 644 | 645 | 639 | 645 | 8,500 |
2002/11/06 | 640 | 650 | 640 | 646 | 22,600 |
2002/11/05 | 649 | 649 | 631 | 645 | 21,000 |
2002/11/01 | 668 | 668 | 641 | 649 | 9,700 |
2002/10/31 | 657 | 666 | 653 | 655 | 16,500 |
2002/10/30 | 654 | 663 | 631 | 657 | 33,100 |
2002/10/29 | 654 | 655 | 635 | 654 | 12,400 |
2002/10/28 | 646 | 664 | 624 | 661 | 17,300 |
2002/10/25 | 620 | 658 | 620 | 658 | 13,900 |
2002/10/24 | 619 | 637 | 618 | 636 | 11,100 |
2002/10/23 | 626 | 639 | 615 | 616 | 28,300 |
2002/10/22 | 660 | 660 | 620 | 641 | 22,900 |
2002/10/21 | 654 | 662 | 636 | 647 | 32,600 |
2002/10/18 | 665 | 669 | 654 | 654 | 12,500 |
2002/10/17 | 660 | 675 | 660 | 664 | 15,400 |
2002/10/16 | 669 | 670 | 652 | 652 | 6,600 |
2002/10/15 | 665 | 670 | 650 | 670 | 6,900 |
2002/10/11 | 650 | 660 | 644 | 655 | 10,400 |
2002/10/10 | 620 | 635 | 612 | 635 | 22,100 |
2002/10/09 | 640 | 650 | 621 | 621 | 12,500 |
2002/10/08 | 650 | 656 | 643 | 647 | 6,400 |
2002/10/07 | 660 | 664 | 625 | 650 | 10,500 |
2002/10/04 | 664 | 685 | 660 | 679 | 16,500 |
2002/10/03 | 678 | 697 | 662 | 662 | 29,400 |
2002/10/02 | 695 | 695 | 677 | 677 | 24,900 |
2002/10/01 | 695 | 695 | 666 | 675 | 17,000 |
2002/09/30 | 700 | 700 | 690 | 695 | 9,300 |
2002/09/27 | 696 | 700 | 680 | 699 | 24,200 |
2002/09/26 | 664 | 700 | 660 | 700 | 24,800 |
2002/09/25 | 698 | 698 | 651 | 663 | 18,800 |
2002/09/24 | 694 | 700 | 686 | 700 | 14,300 |
2002/09/20 | 686 | 699 | 684 | 695 | 28,800 |
2002/09/19 | 690 | 693 | 679 | 685 | 20,500 |
2002/09/18 | 650 | 690 | 650 | 666 | 17,500 |
2002/09/17 | 649 | 682 | 649 | 680 | 14,900 |
2002/09/13 | 620 | 637 | 620 | 637 | 92,000 |
2002/09/12 | 665 | 699 | 660 | 690 | 22,200 |
2002/09/11 | 634 | 661 | 630 | 655 | 13,400 |
2002/09/10 | 663 | 664 | 631 | 664 | 18,400 |
2002/09/09 | 649 | 650 | 629 | 650 | 11,500 |
2002/09/06 | 639 | 639 | 621 | 623 | 13,500 |
2002/09/05 | 631 | 647 | 625 | 639 | 15,600 |
2002/09/04 | 638 | 640 | 630 | 630 | 37,100 |
2002/09/03 | 670 | 670 | 636 | 638 | 27,900 |
2002/09/02 | 650 | 650 | 635 | 640 | 10,700 |
2002/08/30 | 640 | 669 | 631 | 669 | 22,900 |
2002/08/29 | 633 | 634 | 630 | 630 | 12,900 |
2002/08/28 | 633 | 633 | 628 | 633 | 6,700 |
2002/08/27 | 631 | 651 | 631 | 633 | 5,900 |
2002/08/26 | 635 | 651 | 635 | 651 | 15,800 |
2002/08/23 | 640 | 649 | 637 | 645 | 7,100 |
2002/08/22 | 650 | 650 | 631 | 650 | 20,600 |
2002/08/21 | 650 | 650 | 635 | 635 | 14,400 |
2002/08/20 | 637 | 650 | 630 | 650 | 13,700 |
2002/08/19 | 630 | 631 | 612 | 612 | 5,500 |
2002/08/16 | 649 | 649 | 640 | 649 | 9,300 |
2002/08/15 | 628 | 636 | 628 | 636 | 3,100 |
2002/08/14 | 625 | 631 | 625 | 627 | 2,900 |
2002/08/13 | 617 | 624 | 617 | 622 | 3,000 |
2002/08/12 | 643 | 643 | 620 | 620 | 7,200 |
2002/08/09 | 650 | 650 | 637 | 648 | 15,800 |
2002/08/08 | 639 | 640 | 635 | 635 | 2,300 |
2002/08/07 | 623 | 626 | 621 | 622 | 3,200 |
2002/08/06 | 640 | 640 | 622 | 622 | 3,200 |
2002/08/05 | 616 | 632 | 615 | 630 | 6,000 |
2002/08/02 | 650 | 650 | 631 | 631 | 21,300 |
2002/08/01 | 638 | 638 | 637 | 637 | 4,400 |
2002/07/31 | 640 | 641 | 623 | 638 | 17,800 |
2002/07/30 | 613 | 641 | 613 | 633 | 11,900 |
2002/07/29 | 660 | 675 | 608 | 608 | 19,600 |
2002/07/26 | 648 | 651 | 610 | 610 | 20,900 |
2002/07/25 | 658 | 700 | 658 | 680 | 28,400 |
2002/07/24 | 666 | 676 | 639 | 658 | 27,300 |
2002/07/23 | 654 | 685 | 651 | 676 | 33,400 |
2002/07/22 | 615 | 644 | 615 | 620 | 24,700 |
2002/07/19 | 636 | 639 | 613 | 615 | 13,200 |
2002/07/18 | 636 | 638 | 627 | 636 | 11,100 |
2002/07/17 | 608 | 620 | 608 | 617 | 10,100 |
2002/07/16 | 626 | 627 | 608 | 610 | 16,900 |
2002/07/15 | 641 | 642 | 626 | 626 | 7,600 |
2002/07/12 | 645 | 663 | 645 | 650 | 5,500 |
2002/07/11 | 650 | 662 | 646 | 648 | 5,100 |
2002/07/10 | 644 | 678 | 644 | 670 | 6,600 |
2002/07/09 | 664 | 674 | 650 | 650 | 5,600 |
2002/07/08 | 662 | 688 | 654 | 674 | 13,800 |
2002/07/05 | 687 | 687 | 660 | 661 | 5,400 |
2002/07/04 | 660 | 695 | 660 | 690 | 2,100 |
2002/07/03 | 699 | 699 | 693 | 698 | 15,300 |
2002/07/02 | 703 | 703 | 655 | 700 | 25,400 |
2002/07/01 | 700 | 700 | 670 | 693 | 8,700 |
2002/06/28 | 653 | 683 | 641 | 683 | 8,900 |
2002/06/27 | 640 | 660 | 640 | 641 | 5,200 |
2002/06/26 | 640 | 661 | 640 | 650 | 9,200 |
2002/06/25 | 682 | 683 | 650 | 653 | 7,900 |
2002/06/24 | 683 | 683 | 656 | 683 | 13,700 |
2002/06/21 | 639 | 642 | 632 | 633 | 9,900 |
2002/06/20 | 620 | 639 | 610 | 639 | 11,500 |
2002/06/19 | 674 | 674 | 630 | 636 | 17,700 |
2002/06/18 | 673 | 675 | 652 | 675 | 10,700 |
2002/06/17 | 660 | 662 | 650 | 653 | 20,700 |
2002/06/14 | 670 | 675 | 660 | 660 | 97,300 |
2002/06/13 | 690 | 690 | 671 | 671 | 8,500 |
2002/06/12 | 680 | 689 | 676 | 689 | 8,500 |
2002/06/11 | 671 | 690 | 671 | 690 | 2,500 |
2002/06/10 | 695 | 700 | 670 | 672 | 26,300 |
2002/06/07 | 696 | 696 | 684 | 690 | 10,600 |
2002/06/06 | 690 | 691 | 657 | 666 | 22,900 |
2002/06/05 | 700 | 700 | 690 | 690 | 14,100 |
2002/06/04 | 715 | 715 | 689 | 694 | 25,000 |
2002/06/03 | 700 | 717 | 699 | 716 | 17,000 |
2002/05/31 | 719 | 720 | 689 | 689 | 12,300 |
2002/05/30 | 700 | 719 | 696 | 719 | 13,300 |
2002/05/29 | 697 | 718 | 695 | 700 | 14,300 |
2002/05/28 | 698 | 700 | 683 | 700 | 11,400 |
2002/05/27 | 699 | 720 | 699 | 707 | 21,300 |
2002/05/24 | 700 | 700 | 693 | 700 | 15,300 |
2002/05/23 | 695 | 700 | 689 | 699 | 30,200 |
2002/05/22 | 695 | 695 | 685 | 695 | 22,300 |
2002/05/21 | 668 | 680 | 667 | 680 | 19,700 |
2002/05/20 | 667 | 684 | 667 | 668 | 18,200 |
2002/05/17 | 690 | 690 | 663 | 664 | 7,300 |
2002/05/16 | 652 | 688 | 652 | 687 | 8,000 |
2002/05/15 | 677 | 687 | 651 | 651 | 4,700 |
2002/05/14 | 656 | 675 | 647 | 657 | 8,700 |
2002/05/13 | 645 | 653 | 645 | 646 | 13,100 |
2002/05/10 | 676 | 683 | 660 | 660 | 8,800 |
2002/05/09 | 675 | 684 | 675 | 676 | 3,100 |
2002/05/08 | 677 | 687 | 675 | 675 | 2,000 |
2002/05/07 | 702 | 702 | 671 | 676 | 6,400 |
2002/05/02 | 717 | 717 | 702 | 703 | 11,600 |
2002/05/01 | 674 | 690 | 670 | 687 | 4,100 |
2002/04/30 | 668 | 680 | 668 | 673 | 3,800 |
2002/04/26 | 700 | 700 | 675 | 675 | 12,000 |
2002/04/25 | 676 | 683 | 676 | 676 | 4,100 |
2002/04/24 | 680 | 700 | 674 | 674 | 13,100 |
2002/04/23 | 730 | 740 | 680 | 680 | 19,700 |
2002/04/22 | 709 | 720 | 709 | 720 | 15,600 |
2002/04/19 | 688 | 709 | 688 | 709 | 14,500 |
2002/04/18 | 700 | 700 | 683 | 688 | 11,700 |
2002/04/17 | 680 | 690 | 675 | 686 | 5,500 |
2002/04/16 | 699 | 700 | 698 | 700 | 4,900 |
2002/04/15 | 665 | 700 | 658 | 700 | 5,800 |
2002/04/12 | 702 | 702 | 669 | 675 | 25,000 |
2002/04/11 | 730 | 730 | 703 | 703 | 5,400 |
2002/04/10 | 695 | 735 | 695 | 735 | 9,900 |
2002/04/09 | 700 | 707 | 698 | 698 | 13,300 |
2002/04/08 | 715 | 715 | 700 | 705 | 6,100 |
2002/04/05 | 720 | 720 | 704 | 715 | 35,000 |
2002/04/04 | 720 | 750 | 719 | 729 | 10,600 |
2002/04/03 | 695 | 729 | 695 | 721 | 6,500 |
2002/04/02 | 750 | 750 | 702 | 703 | 14,700 |
2002/04/01 | 748 | 750 | 693 | 716 | 13,800 |
2002/03/29 | 711 | 760 | 709 | 720 | 12,900 |
2002/03/28 | 770 | 770 | 702 | 702 | 11,200 |
2002/03/27 | 710 | 770 | 710 | 770 | 11,600 |
2002/03/26 | 683 | 720 | 683 | 710 | 20,700 |
2002/03/25 | 769 | 769 | 710 | 723 | 24,300 |
2002/03/22 | 756 | 756 | 688 | 699 | 30,100 |
2002/03/20 | 770 | 770 | 755 | 755 | 27,800 |
2002/03/19 | 798 | 798 | 767 | 780 | 15,600 |
2002/03/18 | 787 | 800 | 767 | 768 | 10,900 |
2002/03/15 | 770 | 780 | 756 | 767 | 21,800 |
2002/03/14 | 731 | 777 | 731 | 777 | 13,300 |
2002/03/13 | 710 | 770 | 710 | 731 | 22,500 |
2002/03/12 | 707 | 715 | 705 | 710 | 12,400 |
2002/03/11 | 680 | 710 | 680 | 710 | 8,200 |
2002/03/08 | 692 | 705 | 682 | 682 | 101,600 |
2002/03/07 | 680 | 691 | 670 | 691 | 17,500 |
2002/03/06 | 700 | 701 | 680 | 680 | 30,000 |
2002/03/05 | 700 | 704 | 690 | 704 | 20,700 |
2002/03/04 | 705 | 705 | 685 | 700 | 27,500 |
2002/03/01 | 677 | 685 | 670 | 685 | 24,600 |
2002/02/28 | 666 | 680 | 665 | 677 | 16,800 |
2002/02/27 | 655 | 665 | 651 | 665 | 31,800 |
2002/02/26 | 660 | 660 | 655 | 655 | 2,200 |
2002/02/25 | 660 | 678 | 659 | 660 | 14,400 |
2002/02/22 | 670 | 670 | 659 | 660 | 16,400 |
2002/02/21 | 640 | 670 | 640 | 670 | 16,900 |
2002/02/20 | 579 | 649 | 579 | 640 | 16,500 |
2002/02/19 | 632 | 632 | 599 | 609 | 29,900 |
2002/02/18 | 670 | 670 | 632 | 632 | 10,700 |
2002/02/15 | 670 | 670 | 645 | 670 | 18,800 |
2002/02/14 | 630 | 680 | 627 | 670 | 36,500 |
2002/02/13 | 603 | 625 | 600 | 625 | 37,800 |
2002/02/12 | 600 | 603 | 600 | 603 | 11,800 |
2002/02/08 | 610 | 610 | 590 | 599 | 82,900 |
2002/02/07 | 616 | 625 | 597 | 620 | 38,700 |
2002/02/06 | 601 | 623 | 601 | 606 | 26,800 |
2002/02/05 | 603 | 622 | 580 | 622 | 20,800 |
2002/02/04 | 634 | 634 | 610 | 623 | 15,400 |
2002/02/01 | 640 | 640 | 611 | 617 | 17,300 |
2002/01/31 | 640 | 640 | 633 | 633 | 22,800 |
2002/01/30 | 615 | 640 | 615 | 640 | 56,000 |
2002/01/29 | 635 | 635 | 591 | 635 | 20,600 |
2002/01/28 | 635 | 638 | 620 | 638 | 23,900 |
2002/01/25 | 631 | 646 | 631 | 636 | 29,800 |
2002/01/24 | 657 | 665 | 629 | 629 | 10,300 |
2002/01/23 | 663 | 680 | 648 | 677 | 24,500 |
2002/01/22 | 708 | 711 | 662 | 670 | 30,400 |
2002/01/21 | 699 | 708 | 680 | 708 | 46,900 |
2002/01/18 | 699 | 699 | 655 | 670 | 14,800 |
2002/01/17 | 680 | 690 | 680 | 685 | 14,100 |
2002/01/16 | 669 | 670 | 654 | 670 | 14,700 |
2002/01/15 | 690 | 690 | 680 | 680 | 13,200 |
2002/01/11 | 722 | 722 | 690 | 690 | 35,100 |
2002/01/10 | 720 | 725 | 700 | 722 | 12,300 |
2002/01/09 | 710 | 730 | 710 | 730 | 7,600 |
2002/01/08 | 742 | 745 | 710 | 737 | 14,800 |
2002/01/07 | 790 | 790 | 748 | 748 | 13,400 |
2002/01/04 | 790 | 790 | 750 | 765 | 4,200 |