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
2005/12/30 2,615 2,620 2,580 2,580 177,500
2005/12/29 2,655 2,690 2,610 2,625 227,700
2005/12/28 2,705 2,725 2,640 2,680 212,000
2005/12/27 2,740 2,750 2,700 2,710 171,400
2005/12/26 2,790 2,820 2,750 2,750 245,700
2005/12/22 2,780 2,790 2,725 2,780 204,600
2005/12/21 2,770 2,830 2,760 2,780 331,700
2005/12/20 2,685 2,750 2,660 2,745 243,300
2005/12/19 2,700 2,705 2,600 2,685 307,600
2005/12/16 2,725 2,745 2,670 2,700 308,700
2005/12/15 2,700 2,790 2,620 2,710 341,900
2005/12/14 2,750 2,880 2,680 2,715 745,500
2005/12/13 2,750 2,750 2,625 2,710 724,300
2005/12/12 2,500 2,785 2,485 2,750 1,275,900
2005/12/09 2,280 2,440 2,280 2,435 377,800
2005/12/08 2,415 2,440 2,280 2,340 389,500
2005/12/07 2,465 2,500 2,380 2,405 686,600
2005/12/06 2,390 2,475 2,360 2,425 442,500
2005/12/05 2,400 2,400 2,350 2,375 200,300
2005/12/02 2,370 2,400 2,355 2,385 216,200
2005/12/01 2,290 2,350 2,290 2,350 114,100
2005/11/30 2,300 2,330 2,295 2,330 117,400
2005/11/29 2,280 2,355 2,275 2,335 187,200
2005/11/28 2,330 2,365 2,250 2,300 242,700
2005/11/25 2,150 2,350 2,115 2,335 377,900
2005/11/24 2,370 2,385 2,240 2,265 387,600
2005/11/22 2,420 2,435 2,385 2,410 133,000
2005/11/21 2,460 2,465 2,385 2,430 177,700
2005/11/18 2,450 2,460 2,400 2,405 169,400
2005/11/17 2,395 2,410 2,370 2,400 158,400
2005/11/16 2,320 2,400 2,290 2,400 197,600
2005/11/15 2,370 2,390 2,320 2,320 208,000
2005/11/14 2,450 2,460 2,380 2,385 211,000
2005/11/11 2,370 2,400 2,340 2,395 195,300
2005/11/10 2,345 2,375 2,285 2,315 179,800
2005/11/09 2,400 2,430 2,330 2,330 273,100
2005/11/08 2,525 2,525 2,415 2,440 223,800
2005/11/07 2,480 2,535 2,480 2,500 298,000
2005/11/04 2,500 2,560 2,460 2,475 335,700
2005/11/02 2,590 2,600 2,410 2,460 561,900
2005/11/01 2,525 2,550 2,500 2,540 260,700
2005/10/31 2,535 2,535 2,475 2,490 354,100
2005/10/28 2,465 2,480 2,385 2,415 393,200
2005/10/27 2,400 2,460 2,355 2,460 521,600
2005/10/26 2,275 2,380 2,270 2,365 485,800
2005/10/25 2,250 2,265 2,220 2,240 304,700
2005/10/24 2,195 2,245 2,170 2,245 277,100
2005/10/21 2,100 2,175 2,090 2,170 209,400
2005/10/20 2,190 2,220 2,135 2,155 248,400
2005/10/19 2,190 2,195 2,130 2,160 209,400
2005/10/18 2,130 2,200 2,120 2,155 187,000
2005/10/17 2,200 2,210 2,150 2,155 231,300
2005/10/14 2,270 2,290 2,160 2,195 377,100
2005/10/13 2,120 2,240 2,105 2,240 363,900
2005/10/12 2,250 2,335 2,180 2,200 781,600
2005/10/11 1,965 2,185 1,965 2,180 633,100
2005/10/07 1,885 2,075 1,874 1,949 691,100
2005/10/06 1,910 1,945 1,846 1,898 637,000
2005/10/05 2,050 2,140 2,000 2,025 265,800
2005/10/04 2,200 2,210 2,110 2,115 226,600
2005/10/03 2,205 2,220 2,110 2,160 348,100
2005/09/30 2,440 2,445 2,270 2,280 358,300
2005/09/29 2,350 2,360 2,270 2,360 325,400
2005/09/28 2,225 2,390 2,200 2,250 436,100
2005/09/27 2,230 2,570 2,090 2,185 1,369,400
2005/09/26 1,900 2,190 1,897 2,190 706,100
2005/09/22 1,758 1,922 1,752 1,890 395,000
2005/09/21 1,696 1,866 1,689 1,788 435,800
2005/09/20 1,590 1,676 1,587 1,667 290,300
2005/09/16 1,590 1,597 1,554 1,573 174,500
2005/09/15 1,528 1,573 1,520 1,570 231,300
2005/09/14 1,540 1,541 1,512 1,518 106,800
2005/09/13 1,555 1,564 1,536 1,543 163,100
2005/09/12 1,550 1,569 1,540 1,563 228,500
2005/09/09 1,480 1,520 1,475 1,520 298,700
2005/09/08 1,506 1,507 1,471 1,473 203,700
2005/09/07 1,540 1,560 1,490 1,506 154,300
2005/09/06 1,555 1,568 1,550 1,550 122,500
2005/09/05 1,580 1,580 1,560 1,566 91,800
2005/09/02 1,580 1,598 1,555 1,563 172,600
2005/09/01 1,550 1,565 1,542 1,550 176,600
2005/08/31 1,466 1,503 1,456 1,503 148,400
2005/08/30 1,451 1,475 1,451 1,473 94,600
2005/08/29 1,476 1,479 1,441 1,441 79,000
2005/08/26 1,459 1,482 1,459 1,479 84,500
2005/08/25 1,480 1,480 1,455 1,465 84,600
2005/08/24 1,443 1,475 1,427 1,471 202,800
2005/08/23 1,440 1,504 1,430 1,461 316,200
2005/08/22 1,354 1,413 1,352 1,408 179,600
2005/08/19 1,372 1,372 1,351 1,354 79,800
2005/08/18 1,350 1,373 1,346 1,368 139,600
2005/08/17 1,369 1,373 1,335 1,358 147,100
2005/08/16 1,330 1,379 1,330 1,371 271,700
2005/08/15 1,285 1,319 1,273 1,306 164,500
2005/08/12 1,291 1,300 1,270 1,279 101,500
2005/08/11 1,252 1,300 1,252 1,299 220,600
2005/08/10 1,285 1,290 1,251 1,260 164,300
2005/08/09 1,250 1,270 1,242 1,261 114,300
2005/08/08 1,147 1,237 1,130 1,215 140,100
2005/08/05 1,220 1,235 1,124 1,168 225,700
2005/08/04 1,221 1,243 1,208 1,220 133,800
2005/08/03 1,248 1,274 1,238 1,242 126,100
2005/08/02 1,289 1,290 1,240 1,247 122,800
2005/08/01 1,261 1,311 1,261 1,288 266,600
2005/07/29 1,205 1,340 1,205 1,312 291,600
2005/07/28 1,197 1,207 1,193 1,205 194,100
2005/07/27 1,164 1,180 1,157 1,177 121,300
2005/07/26 1,155 1,163 1,146 1,163 99,200
2005/07/25 1,140 1,169 1,137 1,160 80,800
2005/07/22 1,136 1,150 1,124 1,136 117,100
2005/07/21 1,170 1,188 1,152 1,156 139,000
2005/07/20 1,219 1,221 1,141 1,160 256,500
2005/07/19 1,250 1,257 1,222 1,236 130,800
2005/07/15 1,265 1,275 1,250 1,255 210,500
2005/07/14 1,218 1,297 1,200 1,249 363,400
2005/07/13 1,141 1,205 1,138 1,198 169,100
2005/07/12 1,140 1,150 1,135 1,141 90,200
2005/07/11 1,084 1,131 1,076 1,131 111,700
2005/07/08 1,073 1,080 1,065 1,079 75,700
2005/07/07 1,072 1,083 1,065 1,070 79,600
2005/07/06 1,070 1,081 1,070 1,076 75,300
2005/07/05 1,060 1,071 1,060 1,070 57,500
2005/07/04 1,055 1,075 1,051 1,075 79,000
2005/07/01 1,048 1,058 1,048 1,054 87,700
2005/06/30 1,057 1,063 1,050 1,059 68,800
2005/06/29 1,060 1,070 1,050 1,063 102,200
2005/06/28 1,051 1,065 1,049 1,065 84,000
2005/06/27 1,050 1,051 1,035 1,046 80,800
2005/06/24 1,041 1,065 1,041 1,056 120,800
2005/06/23 1,069 1,069 1,035 1,069 236,900
2005/06/22 1,040 1,088 1,030 1,070 434,900
2005/06/21 950 993 950 989 168,300
2005/06/20 970 995 950 950 234,800
2005/06/17 935 958 931 950 97,900
2005/06/16 923 932 922 925 78,200
2005/06/15 930 930 922 926 87,900
2005/06/14 910 931 910 926 142,600
2005/06/13 894 916 890 910 105,800
2005/06/10 884 894 881 886 83,300
2005/06/09 872 889 870 884 56,400
2005/06/08 866 877 866 870 48,600
2005/06/07 871 871 858 870 43,400
2005/06/06 868 874 860 861 54,200
2005/06/03 890 890 870 870 48,700
2005/06/02 900 910 884 887 83,900
2005/06/01 879 897 875 897 74,000
2005/05/31 860 886 858 879 71,300
2005/05/30 846 860 845 859 44,900
2005/05/27 860 860 841 845 37,300
2005/05/26 838 858 838 855 21,200
2005/05/25 855 856 842 847 27,000
2005/05/24 871 871 852 862 64,400
2005/05/23 833 855 816 851 129,100
2005/05/20 804 810 802 803 21,500
2005/05/19 802 807 796 801 19,400
2005/05/18 796 807 785 790 34,900
2005/05/17 802 816 785 787 45,500
2005/05/16 819 839 801 810 46,800
2005/05/13 820 823 810 819 24,100
2005/05/12 830 837 824 825 34,300
2005/05/11 830 834 815 823 22,700
2005/05/10 830 837 823 827 57,200
2005/05/09 833 833 815 830 43,700
2005/05/06 815 829 810 828 58,700
2005/05/02 799 809 791 805 27,900
2005/04/28 816 816 800 807 30,800
2005/04/27 798 815 797 801 27,300
2005/04/26 810 820 808 817 32,800
2005/04/25 810 822 805 810 28,400
2005/04/22 819 819 790 811 64,400
2005/04/21 791 802 770 799 35,900
2005/04/20 807 810 797 808 52,000
2005/04/19 775 806 761 787 113,200
2005/04/18 765 780 742 755 87,800
2005/04/15 806 819 784 790 89,700
2005/04/14 808 818 801 807 84,900
2005/04/13 854 858 828 828 53,900
2005/04/12 861 873 851 851 31,300
2005/04/11 878 878 860 864 32,000
2005/04/08 860 878 860 868 54,100
2005/04/07 867 884 860 871 78,700
2005/04/06 884 890 860 868 54,900
2005/04/05 895 897 875 876 80,800
2005/04/04 906 919 887 892 65,200
2005/04/01 885 908 874 906 76,400
2005/03/31 850 889 850 889 39,600
2005/03/30 850 856 842 850 87,800
2005/03/29 885 889 865 870 57,800
2005/03/28 875 900 863 890 48,100
2005/03/25 868 894 862 870 50,400
2005/03/24 888 888 856 877 62,200
2005/03/23 900 900 874 889 108,400
2005/03/22 879 888 868 888 52,300
2005/03/18 850 870 850 868 53,100
2005/03/17 846 870 816 847 56,300
2005/03/16 876 878 851 864 54,600
2005/03/15 887 897 879 880 123,000
2005/03/14 866 896 865 880 105,600
2005/03/11 821 849 821 835 165,800
2005/03/10 815 837 812 816 82,600
2005/03/09 790 822 785 815 76,400
2005/03/08 800 803 779 785 54,600
2005/03/07 800 800 790 799 34,700
2005/03/04 792 799 788 789 39,900
2005/03/03 798 800 789 796 56,900
2005/03/02 814 814 797 802 37,300
2005/03/01 798 800 792 796 41,200
2005/02/28 795 795 781 795 23,600
2005/02/25 796 797 777 782 30,300
2005/02/24 777 789 772 776 32,500
2005/02/23 783 786 773 777 27,300
2005/02/22 819 819 790 798 42,900
2005/02/21 800 810 790 796 47,900
2005/02/18 776 785 771 778 33,700
2005/02/17 765 780 754 766 68,100
2005/02/16 767 772 760 765 59,700
2005/02/15 786 796 763 763 42,600
2005/02/14 790 798 784 792 54,200
2005/02/10 779 791 779 784 19,800
2005/02/09 771 810 771 790 39,000
2005/02/08 804 804 791 791 38,300
2005/02/07 808 810 795 806 67,500
2005/02/04 839 845 750 810 177,800
2005/02/03 820 835 800 831 239,900
2005/02/02 713 799 705 799 276,600
2005/02/01 700 709 697 703 81,500
2005/01/31 699 700 689 696 69,300
2005/01/28 686 695 686 694 34,300
2005/01/27 695 697 690 697 29,400
2005/01/26 687 694 685 686 27,500
2005/01/25 691 692 677 686 42,100
2005/01/24 700 700 682 688 64,300
2005/01/21 673 689 673 682 54,900
2005/01/20 683 683 671 673 42,200
2005/01/19 695 696 682 686 26,000
2005/01/18 698 700 695 695 43,000
2005/01/17 699 700 685 696 54,300
2005/01/14 673 696 669 685 100,400
2005/01/13 680 683 670 683 43,100
2005/01/12 668 680 668 676 34,500
2005/01/11 663 676 663 668 44,600
2005/01/07 676 676 670 672 30,200
2005/01/06 662 673 662 666 43,700
2005/01/05 673 678 667 668 46,800
2005/01/04 688 688 670 682 23,800

このページの先頭へ