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
2006/12/29 1,702 1,719 1,702 1,706 33,800
2006/12/28 1,730 1,730 1,705 1,713 73,400
2006/12/27 1,715 1,732 1,705 1,712 76,500
2006/12/26 1,734 1,734 1,704 1,728 86,000
2006/12/25 1,738 1,759 1,715 1,721 65,200
2006/12/22 1,760 1,778 1,742 1,768 68,500
2006/12/21 1,796 1,797 1,764 1,767 57,100
2006/12/20 1,747 1,795 1,746 1,794 72,300
2006/12/19 1,791 1,791 1,753 1,756 41,300
2006/12/18 1,784 1,794 1,771 1,790 37,900
2006/12/15 1,771 1,796 1,771 1,786 59,700
2006/12/14 1,769 1,793 1,760 1,784 68,000
2006/12/13 1,790 1,799 1,769 1,790 44,200
2006/12/12 1,793 1,803 1,765 1,783 52,000
2006/12/11 1,820 1,820 1,777 1,800 60,100
2006/12/08 1,815 1,819 1,800 1,802 100,500
2006/12/07 1,797 1,830 1,776 1,815 87,100
2006/12/06 1,763 1,789 1,755 1,768 65,800
2006/12/05 1,779 1,794 1,760 1,765 49,200
2006/12/04 1,770 1,792 1,743 1,780 96,700
2006/12/01 1,799 1,840 1,776 1,779 147,600
2006/11/30 1,770 1,795 1,750 1,785 97,000
2006/11/29 1,720 1,753 1,716 1,747 104,200
2006/11/28 1,656 1,715 1,645 1,715 64,400
2006/11/27 1,620 1,709 1,617 1,698 96,400
2006/11/24 1,686 1,709 1,622 1,650 89,300
2006/11/22 1,601 1,717 1,600 1,713 153,200
2006/11/21 1,658 1,695 1,598 1,601 135,400
2006/11/20 1,681 1,697 1,651 1,658 87,500
2006/11/17 1,740 1,766 1,706 1,725 49,300
2006/11/16 1,780 1,807 1,760 1,760 57,400
2006/11/15 1,817 1,836 1,751 1,776 80,100
2006/11/14 1,712 1,815 1,712 1,808 167,900
2006/11/13 1,713 1,718 1,690 1,698 87,400
2006/11/10 1,740 1,755 1,721 1,731 79,200
2006/11/09 1,800 1,819 1,752 1,763 115,000
2006/11/08 1,820 1,829 1,790 1,791 120,200
2006/11/07 1,854 1,862 1,828 1,834 55,500
2006/11/06 1,850 1,864 1,825 1,849 54,200
2006/11/02 1,864 1,864 1,836 1,859 64,700
2006/11/01 1,845 1,868 1,825 1,864 114,600
2006/10/31 1,862 1,872 1,820 1,840 173,800
2006/10/30 1,885 1,899 1,869 1,869 78,700
2006/10/27 1,920 1,922 1,887 1,906 75,700
2006/10/26 1,929 1,943 1,912 1,927 54,300
2006/10/25 1,930 1,947 1,925 1,926 95,300
2006/10/24 1,920 1,945 1,910 1,920 149,000
2006/10/23 1,900 1,914 1,889 1,911 55,600
2006/10/20 1,897 1,913 1,890 1,905 64,900
2006/10/19 1,900 1,904 1,881 1,897 64,200
2006/10/18 1,881 1,890 1,856 1,890 105,600
2006/10/17 1,885 1,924 1,880 1,884 72,800
2006/10/16 1,934 1,934 1,894 1,898 75,400
2006/10/13 1,881 1,910 1,880 1,884 84,600
2006/10/12 1,875 1,899 1,866 1,866 92,100
2006/10/11 1,906 1,928 1,887 1,887 90,400
2006/10/10 1,898 1,936 1,895 1,913 83,700
2006/10/06 1,935 1,935 1,900 1,916 45,900
2006/10/05 1,937 1,949 1,905 1,939 86,400
2006/10/04 1,923 1,950 1,902 1,915 96,100
2006/10/03 1,968 1,970 1,937 1,950 50,300
2006/10/02 1,970 1,990 1,957 1,972 47,100
2006/09/29 1,985 1,994 1,960 1,985 53,700
2006/09/28 1,980 1,990 1,967 1,983 59,800
2006/09/27 1,935 1,977 1,915 1,967 125,700
2006/09/26 1,910 1,933 1,892 1,899 70,700
2006/09/25 1,910 1,947 1,900 1,936 116,700
2006/09/22 1,915 1,945 1,901 1,914 94,100
2006/09/21 1,890 1,917 1,881 1,907 94,200
2006/09/20 1,885 1,916 1,880 1,885 68,200
2006/09/19 1,901 1,945 1,880 1,901 121,800
2006/09/15 1,931 1,931 1,890 1,909 62,600
2006/09/14 1,894 1,945 1,888 1,927 47,600
2006/09/13 1,940 1,952 1,899 1,902 75,900
2006/09/12 1,947 1,957 1,910 1,920 75,200
2006/09/11 1,973 1,973 1,941 1,945 86,800
2006/09/08 1,951 1,989 1,951 1,973 161,500
2006/09/07 2,000 2,005 1,972 1,977 114,800
2006/09/06 2,015 2,040 2,000 2,005 45,000
2006/09/05 2,025 2,030 2,005 2,020 52,200
2006/09/04 1,995 2,015 1,981 2,005 76,400
2006/09/01 1,970 1,985 1,960 1,981 39,700
2006/08/31 1,980 1,991 1,966 1,977 63,700
2006/08/30 1,986 1,986 1,951 1,960 62,100
2006/08/29 1,970 1,993 1,970 1,985 47,900
2006/08/28 1,975 1,990 1,955 1,962 80,900
2006/08/25 2,020 2,035 1,976 1,982 165,500
2006/08/24 2,040 2,040 2,005 2,030 47,800
2006/08/23 2,045 2,060 2,035 2,050 40,700
2006/08/22 2,045 2,070 2,025 2,060 62,300
2006/08/21 2,100 2,105 2,045 2,045 54,700
2006/08/18 2,080 2,090 2,060 2,090 38,600
2006/08/17 2,095 2,100 2,070 2,085 106,000
2006/08/16 2,075 2,085 2,050 2,080 80,500
2006/08/15 2,010 2,040 2,010 2,030 53,600
2006/08/14 2,015 2,025 1,994 2,025 54,300
2006/08/11 1,955 2,020 1,953 2,020 96,600
2006/08/10 1,970 1,991 1,960 1,969 43,100
2006/08/09 1,951 1,970 1,923 1,966 87,800
2006/08/08 1,946 1,980 1,925 1,976 64,400
2006/08/07 2,015 2,020 1,930 1,945 94,200
2006/08/04 2,000 2,015 1,990 2,015 38,700
2006/08/03 2,020 2,035 1,990 1,991 41,100
2006/08/02 2,005 2,020 1,971 2,020 42,600
2006/08/01 1,998 2,010 1,968 1,991 69,300
2006/07/31 2,025 2,025 1,993 2,005 65,800
2006/07/28 2,005 2,020 1,984 1,993 47,200
2006/07/27 1,952 2,015 1,952 1,986 72,800
2006/07/26 2,015 2,020 1,960 1,960 57,200
2006/07/25 2,040 2,050 2,000 2,010 42,100
2006/07/24 1,999 2,030 1,936 2,020 59,300
2006/07/21 1,965 2,020 1,924 1,999 101,800
2006/07/20 2,030 2,045 1,979 2,045 94,500
2006/07/19 1,940 1,940 1,834 1,906 233,400
2006/07/18 2,010 2,015 1,940 1,951 153,900
2006/07/14 2,090 2,130 2,050 2,050 81,600
2006/07/13 2,140 2,175 2,105 2,130 61,400
2006/07/12 2,170 2,180 2,125 2,160 88,300
2006/07/11 2,195 2,200 2,115 2,160 108,800
2006/07/10 2,070 2,185 2,060 2,185 125,300
2006/07/07 2,105 2,140 2,095 2,110 55,500
2006/07/06 2,130 2,135 2,105 2,125 65,200
2006/07/05 2,140 2,170 2,135 2,155 43,300
2006/07/04 2,190 2,195 2,150 2,160 119,000
2006/07/03 2,160 2,195 2,150 2,160 124,300
2006/06/30 2,090 2,140 2,075 2,125 188,200
2006/06/29 2,010 2,050 2,010 2,050 140,300
2006/06/28 2,010 2,035 2,000 2,005 75,900
2006/06/27 2,045 2,060 2,035 2,045 49,700
2006/06/26 2,070 2,075 2,020 2,060 72,600
2006/06/23 2,070 2,080 2,035 2,075 107,200
2006/06/22 2,070 2,080 2,055 2,080 73,500
2006/06/21 2,065 2,065 1,995 2,035 89,900
2006/06/20 2,055 2,080 2,015 2,025 53,900
2006/06/19 2,060 2,090 2,035 2,080 93,600
2006/06/16 2,055 2,085 2,035 2,055 128,800
2006/06/15 1,945 1,996 1,945 1,995 140,600
2006/06/14 1,865 1,940 1,865 1,912 137,600
2006/06/13 1,950 1,963 1,907 1,910 134,400
2006/06/12 1,902 1,995 1,900 1,980 169,200
2006/06/09 1,852 1,970 1,850 1,920 215,500
2006/06/08 1,901 1,927 1,846 1,860 270,600
2006/06/07 1,991 2,030 1,975 1,991 225,400
2006/06/06 2,055 2,105 2,030 2,045 184,700
2006/06/05 2,115 2,160 2,075 2,135 164,900
2006/06/02 2,115 2,150 1,982 2,130 256,300
2006/06/01 2,180 2,185 2,130 2,155 106,300
2006/05/31 2,125 2,175 2,120 2,155 112,900
2006/05/30 2,180 2,210 2,170 2,205 119,900
2006/05/29 2,190 2,205 2,160 2,170 136,400
2006/05/26 2,100 2,180 2,075 2,175 280,700
2006/05/25 2,090 2,130 2,065 2,115 155,700
2006/05/24 2,020 2,080 2,020 2,050 191,700
2006/05/23 2,080 2,080 2,035 2,035 121,900
2006/05/22 2,125 2,140 2,090 2,120 206,400
2006/05/19 2,010 2,045 1,981 2,045 105,800
2006/05/18 1,960 2,050 1,953 2,040 165,100
2006/05/17 2,045 2,080 1,960 2,035 307,500
2006/05/16 2,185 2,200 2,080 2,085 195,400
2006/05/15 2,155 2,180 2,100 2,145 277,300
2006/05/12 2,225 2,235 2,195 2,220 166,100
2006/05/11 2,260 2,315 2,240 2,265 120,900
2006/05/10 2,295 2,360 2,270 2,285 129,600
2006/05/09 2,350 2,365 2,335 2,335 85,000
2006/05/08 2,335 2,380 2,335 2,360 115,100
2006/05/02 2,360 2,395 2,320 2,330 179,300
2006/05/01 2,390 2,390 2,330 2,370 172,100
2006/04/28 2,370 2,405 2,305 2,400 314,700
2006/04/27 2,300 2,370 2,280 2,335 296,800
2006/04/26 2,280 2,285 2,255 2,280 131,200
2006/04/25 2,180 2,270 2,175 2,265 137,700
2006/04/24 2,230 2,240 2,195 2,205 200,300
2006/04/21 2,250 2,290 2,225 2,245 135,300
2006/04/20 2,320 2,330 2,250 2,255 69,900
2006/04/19 2,330 2,375 2,300 2,310 132,500
2006/04/18 2,200 2,305 2,185 2,305 150,600
2006/04/17 2,300 2,320 2,210 2,220 231,600
2006/04/14 2,355 2,380 2,300 2,325 204,400
2006/04/13 2,340 2,360 2,300 2,350 188,200
2006/04/12 2,365 2,385 2,335 2,340 175,300
2006/04/11 2,440 2,440 2,360 2,400 196,200
2006/04/10 2,465 2,465 2,405 2,430 159,700
2006/04/07 2,490 2,495 2,440 2,480 218,300
2006/04/06 2,480 2,490 2,455 2,485 146,400
2006/04/05 2,460 2,490 2,420 2,450 284,500
2006/04/04 2,495 2,500 2,455 2,455 377,400
2006/04/03 2,430 2,480 2,420 2,470 459,700
2006/03/31 2,320 2,400 2,300 2,385 362,200
2006/03/30 2,275 2,315 2,275 2,295 274,600
2006/03/29 2,260 2,270 2,235 2,255 186,700
2006/03/28 2,200 2,280 2,165 2,260 201,300
2006/03/27 2,170 2,190 2,150 2,165 122,000
2006/03/24 2,140 2,170 2,125 2,160 93,700
2006/03/23 2,185 2,190 2,145 2,145 84,300
2006/03/22 2,175 2,180 2,155 2,165 106,100
2006/03/20 2,190 2,200 2,165 2,175 112,100
2006/03/17 2,180 2,200 2,110 2,165 164,400
2006/03/16 2,205 2,225 2,140 2,145 143,500
2006/03/15 2,280 2,295 2,230 2,245 128,300
2006/03/14 2,310 2,310 2,270 2,290 97,700
2006/03/13 2,295 2,325 2,290 2,305 153,500
2006/03/10 2,280 2,300 2,225 2,295 416,800
2006/03/09 2,165 2,280 2,160 2,270 231,100
2006/03/08 2,200 2,210 2,140 2,170 180,100
2006/03/07 2,220 2,220 2,165 2,165 129,500
2006/03/06 2,150 2,230 2,110 2,230 235,600
2006/03/03 2,090 2,185 2,040 2,150 376,100
2006/03/02 2,115 2,160 2,085 2,085 147,000
2006/03/01 2,110 2,145 2,085 2,110 133,000
2006/02/28 2,180 2,210 2,100 2,165 205,000
2006/02/27 2,275 2,330 2,130 2,130 485,400
2006/02/24 2,190 2,250 2,175 2,230 317,300
2006/02/23 2,010 2,180 2,010 2,155 265,200
2006/02/22 2,075 2,075 1,968 1,988 229,000
2006/02/21 1,936 2,030 1,936 2,010 387,700
2006/02/20 2,010 2,075 1,950 1,966 307,700
2006/02/17 2,125 2,155 2,035 2,065 206,800
2006/02/16 2,160 2,215 2,100 2,155 188,300
2006/02/15 2,165 2,190 2,115 2,155 195,000
2006/02/14 2,015 2,100 1,960 2,085 293,700
2006/02/13 2,180 2,195 2,060 2,075 203,700
2006/02/10 2,285 2,295 2,170 2,200 223,900
2006/02/09 2,305 2,330 2,265 2,280 144,700
2006/02/08 2,335 2,350 2,280 2,280 170,900
2006/02/07 2,385 2,390 2,345 2,345 76,100
2006/02/06 2,370 2,400 2,340 2,390 80,000
2006/02/03 2,325 2,385 2,325 2,360 106,300
2006/02/02 2,380 2,445 2,310 2,345 163,400
2006/02/01 2,420 2,440 2,380 2,380 126,300
2006/01/31 2,485 2,485 2,415 2,435 158,500
2006/01/30 2,500 2,545 2,430 2,460 313,400
2006/01/27 2,400 2,440 2,360 2,440 276,400
2006/01/26 2,300 2,315 2,270 2,300 160,000
2006/01/25 2,200 2,300 2,175 2,250 248,100
2006/01/24 2,110 2,180 2,110 2,155 245,000
2006/01/23 1,975 2,170 1,975 2,090 457,000
2006/01/20 2,360 2,380 2,125 2,215 282,500
2006/01/19 2,130 2,360 2,120 2,310 280,500
2006/01/18 2,405 2,405 2,025 2,210 416,900
2006/01/17 2,405 2,525 2,355 2,425 256,400
2006/01/16 2,480 2,485 2,430 2,445 203,700
2006/01/13 2,505 2,530 2,480 2,490 178,900
2006/01/12 2,560 2,560 2,495 2,525 163,500
2006/01/11 2,480 2,545 2,475 2,545 233,600
2006/01/10 2,620 2,625 2,465 2,470 642,900
2006/01/06 2,690 2,705 2,645 2,645 138,800
2006/01/05 2,715 2,740 2,690 2,695 199,800
2006/01/04 2,650 2,700 2,625 2,675 116,200

このページの先頭へ