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 |
---|---|---|---|---|---|
2004/12/30 | 690 | 691 | 685 | 688 | 34,800 |
2004/12/29 | 695 | 699 | 682 | 686 | 55,500 |
2004/12/28 | 679 | 710 | 660 | 689 | 74,600 |
2004/12/27 | 650 | 665 | 650 | 660 | 75,500 |
2004/12/24 | 625 | 650 | 625 | 649 | 69,100 |
2004/12/22 | 614 | 629 | 609 | 622 | 41,900 |
2004/12/21 | 603 | 612 | 603 | 607 | 38,300 |
2004/12/20 | 605 | 605 | 601 | 603 | 26,500 |
2004/12/17 | 609 | 613 | 602 | 605 | 24,400 |
2004/12/16 | 604 | 608 | 601 | 608 | 19,300 |
2004/12/15 | 600 | 606 | 600 | 603 | 21,200 |
2004/12/14 | 604 | 608 | 597 | 608 | 35,500 |
2004/12/13 | 610 | 610 | 605 | 605 | 26,600 |
2004/12/10 | 608 | 613 | 608 | 610 | 49,700 |
2004/12/09 | 607 | 614 | 607 | 608 | 38,800 |
2004/12/08 | 609 | 614 | 605 | 610 | 34,500 |
2004/12/07 | 607 | 608 | 605 | 605 | 15,900 |
2004/12/06 | 606 | 613 | 606 | 606 | 28,400 |
2004/12/03 | 601 | 612 | 600 | 606 | 60,000 |
2004/12/02 | 610 | 610 | 591 | 606 | 108,600 |
2004/12/01 | 606 | 613 | 606 | 610 | 31,400 |
2004/11/30 | 616 | 616 | 606 | 606 | 14,900 |
2004/11/29 | 608 | 615 | 606 | 609 | 40,200 |
2004/11/26 | 606 | 610 | 603 | 608 | 42,100 |
2004/11/25 | 616 | 616 | 609 | 612 | 14,300 |
2004/11/24 | 619 | 624 | 611 | 615 | 41,900 |
2004/11/22 | 611 | 611 | 602 | 609 | 34,200 |
2004/11/19 | 616 | 624 | 612 | 612 | 26,800 |
2004/11/18 | 620 | 630 | 614 | 614 | 33,900 |
2004/11/17 | 620 | 624 | 610 | 610 | 41,600 |
2004/11/16 | 633 | 634 | 617 | 620 | 42,400 |
2004/11/15 | 610 | 633 | 610 | 633 | 43,900 |
2004/11/12 | 601 | 610 | 601 | 610 | 20,000 |
2004/11/11 | 618 | 618 | 605 | 608 | 15,000 |
2004/11/10 | 619 | 619 | 611 | 614 | 13,000 |
2004/11/09 | 615 | 620 | 613 | 614 | 13,700 |
2004/11/08 | 612 | 621 | 610 | 610 | 8,100 |
2004/11/05 | 620 | 622 | 615 | 622 | 48,000 |
2004/11/04 | 628 | 628 | 618 | 618 | 12,500 |
2004/11/02 | 617 | 619 | 611 | 618 | 38,500 |
2004/11/01 | 618 | 625 | 607 | 607 | 17,100 |
2004/10/29 | 610 | 619 | 604 | 619 | 36,100 |
2004/10/28 | 603 | 617 | 603 | 610 | 25,400 |
2004/10/27 | 615 | 616 | 602 | 602 | 34,400 |
2004/10/26 | 606 | 615 | 605 | 610 | 25,900 |
2004/10/25 | 602 | 618 | 602 | 611 | 19,900 |
2004/10/22 | 610 | 611 | 602 | 611 | 13,200 |
2004/10/21 | 612 | 612 | 602 | 602 | 20,000 |
2004/10/20 | 610 | 613 | 600 | 613 | 52,700 |
2004/10/19 | 619 | 620 | 611 | 617 | 13,400 |
2004/10/18 | 625 | 625 | 609 | 620 | 46,600 |
2004/10/15 | 606 | 617 | 600 | 615 | 72,900 |
2004/10/14 | 605 | 624 | 605 | 609 | 57,000 |
2004/10/13 | 603 | 619 | 603 | 607 | 34,900 |
2004/10/12 | 633 | 633 | 600 | 602 | 55,800 |
2004/10/08 | 617 | 631 | 617 | 623 | 72,900 |
2004/10/07 | 649 | 654 | 642 | 647 | 24,000 |
2004/10/06 | 642 | 655 | 637 | 649 | 22,700 |
2004/10/05 | 636 | 655 | 636 | 652 | 32,700 |
2004/10/04 | 661 | 661 | 636 | 656 | 22,000 |
2004/10/01 | 613 | 625 | 610 | 621 | 37,600 |
2004/09/30 | 609 | 613 | 602 | 603 | 8,300 |
2004/09/29 | 610 | 610 | 600 | 600 | 8,300 |
2004/09/28 | 602 | 610 | 590 | 600 | 16,700 |
2004/09/27 | 617 | 621 | 600 | 604 | 21,300 |
2004/09/24 | 636 | 636 | 590 | 615 | 35,600 |
2004/09/22 | 659 | 659 | 627 | 646 | 29,600 |
2004/09/21 | 669 | 670 | 645 | 652 | 34,700 |
2004/09/17 | 662 | 662 | 643 | 660 | 34,600 |
2004/09/16 | 658 | 665 | 652 | 652 | 18,900 |
2004/09/15 | 668 | 669 | 663 | 664 | 14,200 |
2004/09/14 | 666 | 671 | 654 | 671 | 39,300 |
2004/09/13 | 670 | 674 | 665 | 672 | 15,500 |
2004/09/10 | 669 | 673 | 665 | 668 | 70,400 |
2004/09/09 | 667 | 682 | 667 | 669 | 6,500 |
2004/09/08 | 685 | 685 | 670 | 670 | 8,500 |
2004/09/07 | 680 | 691 | 675 | 675 | 17,500 |
2004/09/06 | 670 | 691 | 670 | 683 | 11,500 |
2004/09/03 | 672 | 680 | 666 | 666 | 53,000 |
2004/09/02 | 694 | 694 | 671 | 671 | 19,300 |
2004/09/01 | 689 | 689 | 675 | 677 | 10,800 |
2004/08/31 | 669 | 674 | 669 | 670 | 14,700 |
2004/08/30 | 674 | 680 | 670 | 670 | 32,200 |
2004/08/27 | 664 | 675 | 664 | 675 | 20,700 |
2004/08/26 | 694 | 694 | 650 | 660 | 18,400 |
2004/08/25 | 675 | 685 | 674 | 684 | 16,000 |
2004/08/24 | 685 | 690 | 667 | 690 | 29,000 |
2004/08/23 | 660 | 685 | 660 | 677 | 46,700 |
2004/08/20 | 672 | 672 | 655 | 669 | 17,100 |
2004/08/19 | 660 | 674 | 640 | 672 | 25,100 |
2004/08/18 | 656 | 660 | 646 | 660 | 17,800 |
2004/08/17 | 661 | 661 | 646 | 646 | 14,700 |
2004/08/16 | 656 | 656 | 636 | 651 | 19,800 |
2004/08/13 | 662 | 670 | 653 | 669 | 21,900 |
2004/08/12 | 674 | 674 | 665 | 665 | 31,700 |
2004/08/11 | 674 | 674 | 661 | 670 | 19,800 |
2004/08/10 | 654 | 666 | 654 | 664 | 13,700 |
2004/08/09 | 650 | 675 | 650 | 670 | 13,300 |
2004/08/06 | 660 | 660 | 643 | 658 | 15,000 |
2004/08/05 | 670 | 670 | 648 | 658 | 12,600 |
2004/08/04 | 666 | 677 | 642 | 656 | 21,300 |
2004/08/03 | 677 | 677 | 659 | 663 | 31,000 |
2004/08/02 | 666 | 670 | 650 | 658 | 21,200 |
2004/07/30 | 666 | 676 | 666 | 676 | 24,800 |
2004/07/29 | 652 | 665 | 643 | 656 | 13,500 |
2004/07/28 | 652 | 675 | 646 | 669 | 19,200 |
2004/07/27 | 664 | 678 | 652 | 654 | 19,900 |
2004/07/26 | 696 | 696 | 672 | 675 | 19,300 |
2004/07/23 | 696 | 699 | 691 | 698 | 16,200 |
2004/07/22 | 706 | 706 | 696 | 696 | 31,700 |
2004/07/21 | 685 | 696 | 685 | 696 | 14,900 |
2004/07/20 | 699 | 699 | 675 | 675 | 39,600 |
2004/07/16 | 683 | 700 | 681 | 700 | 11,400 |
2004/07/15 | 690 | 706 | 682 | 685 | 15,800 |
2004/07/14 | 704 | 720 | 683 | 683 | 29,100 |
2004/07/13 | 710 | 712 | 700 | 700 | 11,600 |
2004/07/12 | 714 | 714 | 705 | 712 | 7,700 |
2004/07/09 | 685 | 690 | 680 | 690 | 31,500 |
2004/07/08 | 690 | 698 | 685 | 685 | 32,800 |
2004/07/07 | 703 | 703 | 682 | 685 | 40,500 |
2004/07/06 | 710 | 729 | 703 | 703 | 33,200 |
2004/07/05 | 723 | 725 | 701 | 702 | 50,700 |
2004/07/02 | 756 | 756 | 731 | 733 | 23,300 |
2004/07/01 | 742 | 760 | 742 | 751 | 21,300 |
2004/06/30 | 757 | 757 | 745 | 750 | 30,300 |
2004/06/29 | 758 | 760 | 750 | 754 | 21,800 |
2004/06/28 | 748 | 751 | 745 | 751 | 38,000 |
2004/06/25 | 748 | 759 | 735 | 747 | 40,400 |
2004/06/24 | 752 | 759 | 745 | 745 | 36,900 |
2004/06/23 | 758 | 758 | 731 | 731 | 39,000 |
2004/06/22 | 762 | 770 | 752 | 754 | 36,400 |
2004/06/21 | 757 | 765 | 751 | 752 | 42,100 |
2004/06/18 | 757 | 765 | 745 | 747 | 56,000 |
2004/06/17 | 765 | 770 | 750 | 758 | 14,100 |
2004/06/16 | 761 | 770 | 755 | 769 | 34,800 |
2004/06/15 | 755 | 760 | 736 | 746 | 33,500 |
2004/06/14 | 748 | 752 | 744 | 745 | 21,000 |
2004/06/11 | 763 | 763 | 754 | 754 | 86,300 |
2004/06/10 | 748 | 770 | 748 | 763 | 66,300 |
2004/06/09 | 770 | 770 | 740 | 747 | 11,100 |
2004/06/08 | 774 | 774 | 760 | 760 | 12,200 |
2004/06/07 | 767 | 776 | 753 | 757 | 25,700 |
2004/06/04 | 742 | 762 | 740 | 747 | 9,100 |
2004/06/03 | 778 | 778 | 730 | 731 | 22,400 |
2004/06/02 | 788 | 788 | 771 | 771 | 26,200 |
2004/06/01 | 784 | 787 | 766 | 786 | 37,400 |
2004/05/31 | 780 | 780 | 761 | 774 | 26,100 |
2004/05/28 | 760 | 790 | 759 | 790 | 16,300 |
2004/05/27 | 770 | 770 | 710 | 737 | 48,700 |
2004/05/26 | 751 | 790 | 751 | 770 | 42,500 |
2004/05/25 | 760 | 763 | 738 | 739 | 16,500 |
2004/05/24 | 797 | 805 | 770 | 770 | 54,800 |
2004/05/21 | 754 | 785 | 754 | 780 | 39,600 |
2004/05/20 | 708 | 768 | 703 | 744 | 52,300 |
2004/05/19 | 696 | 715 | 687 | 708 | 56,200 |
2004/05/18 | 701 | 708 | 686 | 686 | 31,900 |
2004/05/17 | 685 | 700 | 652 | 681 | 38,900 |
2004/05/14 | 704 | 725 | 688 | 709 | 33,300 |
2004/05/13 | 700 | 777 | 697 | 724 | 72,900 |
2004/05/12 | 665 | 730 | 665 | 683 | 68,200 |
2004/05/11 | 675 | 699 | 670 | 670 | 59,100 |
2004/05/10 | 750 | 750 | 673 | 673 | 56,000 |
2004/05/07 | 795 | 795 | 767 | 773 | 39,200 |
2004/05/06 | 821 | 821 | 770 | 785 | 62,300 |
2004/04/30 | 784 | 825 | 775 | 815 | 47,300 |
2004/04/28 | 789 | 840 | 789 | 825 | 43,900 |
2004/04/27 | 785 | 799 | 751 | 799 | 67,200 |
2004/04/26 | 825 | 825 | 781 | 786 | 56,000 |
2004/04/23 | 845 | 866 | 825 | 838 | 39,000 |
2004/04/22 | 876 | 876 | 851 | 855 | 34,500 |
2004/04/21 | 859 | 879 | 859 | 863 | 39,800 |
2004/04/20 | 854 | 899 | 840 | 889 | 93,600 |
2004/04/19 | 909 | 909 | 811 | 844 | 129,900 |
2004/04/16 | 967 | 971 | 900 | 910 | 149,300 |
2004/04/15 | 1,050 | 1,063 | 900 | 947 | 297,600 |
2004/04/14 | 1,095 | 1,095 | 1,095 | 1,095 | 235,300 |
2004/04/13 | 995 | 995 | 995 | 995 | 179,700 |
2004/04/12 | 800 | 895 | 800 | 895 | 173,200 |
2004/04/09 | 781 | 810 | 775 | 795 | 79,400 |
2004/04/08 | 832 | 870 | 793 | 795 | 274,700 |
2004/04/07 | 772 | 772 | 762 | 772 | 74,900 |
2004/04/06 | 660 | 683 | 660 | 672 | 21,900 |
2004/04/05 | 651 | 662 | 648 | 660 | 15,900 |
2004/04/02 | 660 | 660 | 640 | 660 | 22,300 |
2004/04/01 | 650 | 651 | 636 | 640 | 15,200 |
2004/03/31 | 643 | 650 | 633 | 650 | 14,000 |
2004/03/30 | 635 | 650 | 632 | 644 | 26,500 |
2004/03/29 | 635 | 640 | 630 | 632 | 23,400 |
2004/03/26 | 622 | 641 | 622 | 636 | 44,600 |
2004/03/25 | 610 | 617 | 610 | 617 | 33,000 |
2004/03/24 | 595 | 610 | 595 | 605 | 26,200 |
2004/03/23 | 617 | 617 | 590 | 591 | 28,100 |
2004/03/22 | 610 | 611 | 601 | 610 | 41,800 |
2004/03/19 | 612 | 612 | 600 | 601 | 28,600 |
2004/03/18 | 614 | 615 | 606 | 612 | 24,200 |
2004/03/17 | 616 | 617 | 608 | 615 | 31,500 |
2004/03/16 | 617 | 617 | 605 | 608 | 9,000 |
2004/03/15 | 615 | 618 | 606 | 617 | 13,000 |
2004/03/12 | 590 | 620 | 590 | 620 | 73,300 |
2004/03/11 | 615 | 629 | 609 | 620 | 20,700 |
2004/03/10 | 630 | 635 | 625 | 625 | 31,200 |
2004/03/09 | 629 | 629 | 610 | 620 | 24,300 |
2004/03/08 | 611 | 620 | 605 | 619 | 25,000 |
2004/03/05 | 587 | 611 | 585 | 611 | 43,200 |
2004/03/04 | 577 | 587 | 577 | 584 | 31,200 |
2004/03/03 | 585 | 587 | 576 | 577 | 24,300 |
2004/03/02 | 585 | 585 | 579 | 583 | 33,100 |
2004/03/01 | 575 | 580 | 570 | 578 | 48,400 |
2004/02/27 | 569 | 580 | 569 | 575 | 39,600 |
2004/02/26 | 562 | 572 | 561 | 570 | 13,600 |
2004/02/25 | 565 | 570 | 560 | 560 | 11,600 |
2004/02/24 | 573 | 573 | 565 | 565 | 19,800 |
2004/02/23 | 560 | 565 | 559 | 565 | 10,200 |
2004/02/20 | 565 | 565 | 558 | 559 | 8,400 |
2004/02/19 | 560 | 566 | 557 | 557 | 17,700 |
2004/02/18 | 550 | 563 | 550 | 556 | 23,300 |
2004/02/17 | 547 | 551 | 545 | 547 | 16,800 |
2004/02/16 | 550 | 552 | 546 | 547 | 9,300 |
2004/02/13 | 550 | 555 | 543 | 545 | 20,200 |
2004/02/12 | 552 | 553 | 540 | 540 | 14,800 |
2004/02/10 | 556 | 564 | 540 | 552 | 43,600 |
2004/02/09 | 545 | 558 | 542 | 557 | 33,800 |
2004/02/06 | 560 | 560 | 539 | 545 | 37,100 |
2004/02/05 | 560 | 569 | 550 | 558 | 22,600 |
2004/02/04 | 566 | 569 | 555 | 560 | 29,500 |
2004/02/03 | 577 | 577 | 555 | 566 | 29,100 |
2004/02/02 | 570 | 570 | 555 | 567 | 18,100 |
2004/01/30 | 567 | 567 | 545 | 561 | 20,700 |
2004/01/29 | 551 | 566 | 545 | 558 | 36,400 |
2004/01/28 | 562 | 569 | 537 | 561 | 32,100 |
2004/01/27 | 580 | 591 | 562 | 562 | 43,800 |
2004/01/26 | 587 | 594 | 580 | 580 | 13,200 |
2004/01/23 | 588 | 597 | 583 | 587 | 22,800 |
2004/01/22 | 595 | 598 | 587 | 588 | 21,300 |
2004/01/21 | 592 | 598 | 585 | 585 | 25,100 |
2004/01/20 | 599 | 599 | 592 | 592 | 13,000 |
2004/01/19 | 600 | 600 | 590 | 593 | 7,300 |
2004/01/16 | 586 | 598 | 586 | 590 | 12,200 |
2004/01/15 | 599 | 599 | 590 | 591 | 18,500 |
2004/01/14 | 600 | 600 | 594 | 595 | 13,300 |
2004/01/13 | 591 | 598 | 590 | 590 | 16,100 |
2004/01/09 | 598 | 605 | 595 | 595 | 7,200 |
2004/01/08 | 598 | 614 | 591 | 592 | 9,900 |
2004/01/07 | 594 | 608 | 585 | 596 | 11,700 |
2004/01/06 | 610 | 630 | 604 | 604 | 24,700 |
2004/01/05 | 603 | 615 | 603 | 605 | 6,500 |