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 |
---|---|---|---|---|---|
2009/12/30 | 696 | 706 | 688 | 703 | 28,200 |
2009/12/29 | 692 | 706 | 683 | 703 | 45,700 |
2009/12/28 | 684 | 714 | 684 | 700 | 30,800 |
2009/12/25 | 695 | 697 | 682 | 684 | 26,400 |
2009/12/24 | 674 | 696 | 672 | 690 | 67,700 |
2009/12/22 | 665 | 688 | 662 | 680 | 75,300 |
2009/12/21 | 661 | 665 | 649 | 661 | 43,400 |
2009/12/18 | 662 | 664 | 644 | 660 | 32,300 |
2009/12/17 | 662 | 665 | 654 | 662 | 65,900 |
2009/12/16 | 657 | 669 | 646 | 658 | 84,200 |
2009/12/15 | 675 | 675 | 637 | 637 | 114,700 |
2009/12/14 | 679 | 682 | 660 | 668 | 64,000 |
2009/12/11 | 675 | 690 | 666 | 677 | 83,500 |
2009/12/10 | 675 | 686 | 669 | 675 | 44,200 |
2009/12/09 | 680 | 687 | 676 | 679 | 25,600 |
2009/12/08 | 675 | 686 | 669 | 680 | 34,900 |
2009/12/07 | 688 | 688 | 667 | 669 | 72,800 |
2009/12/04 | 689 | 698 | 679 | 682 | 57,500 |
2009/12/03 | 676 | 700 | 672 | 699 | 78,700 |
2009/12/02 | 685 | 686 | 657 | 666 | 91,600 |
2009/12/01 | 670 | 691 | 667 | 682 | 85,500 |
2009/11/30 | 657 | 679 | 657 | 672 | 81,200 |
2009/11/27 | 676 | 679 | 663 | 666 | 90,300 |
2009/11/26 | 681 | 696 | 681 | 686 | 65,500 |
2009/11/25 | 712 | 712 | 679 | 700 | 43,000 |
2009/11/24 | 735 | 739 | 694 | 702 | 60,500 |
2009/11/20 | 721 | 735 | 721 | 735 | 42,300 |
2009/11/19 | 724 | 734 | 715 | 721 | 44,500 |
2009/11/18 | 733 | 753 | 727 | 744 | 52,400 |
2009/11/17 | 726 | 737 | 715 | 732 | 45,200 |
2009/11/16 | 745 | 758 | 723 | 736 | 34,900 |
2009/11/13 | 742 | 754 | 740 | 744 | 26,300 |
2009/11/12 | 773 | 773 | 739 | 740 | 45,600 |
2009/11/11 | 771 | 805 | 770 | 782 | 35,900 |
2009/11/10 | 757 | 776 | 754 | 763 | 51,400 |
2009/11/09 | 771 | 771 | 750 | 757 | 54,400 |
2009/11/06 | 761 | 769 | 739 | 761 | 79,600 |
2009/11/05 | 768 | 784 | 757 | 757 | 59,700 |
2009/11/04 | 798 | 798 | 767 | 783 | 54,300 |
2009/11/02 | 791 | 806 | 783 | 801 | 48,100 |
2009/10/30 | 814 | 815 | 795 | 801 | 65,300 |
2009/10/29 | 792 | 810 | 786 | 792 | 75,100 |
2009/10/28 | 802 | 815 | 798 | 806 | 70,300 |
2009/10/27 | 815 | 820 | 792 | 799 | 83,700 |
2009/10/26 | 760 | 824 | 760 | 820 | 109,400 |
2009/10/23 | 778 | 788 | 764 | 769 | 55,800 |
2009/10/22 | 794 | 794 | 763 | 786 | 73,900 |
2009/10/21 | 738 | 797 | 733 | 789 | 175,900 |
2009/10/20 | 728 | 745 | 711 | 730 | 61,100 |
2009/10/19 | 707 | 738 | 707 | 737 | 55,800 |
2009/10/16 | 706 | 720 | 702 | 711 | 35,700 |
2009/10/15 | 703 | 723 | 693 | 706 | 35,800 |
2009/10/14 | 722 | 723 | 691 | 707 | 65,400 |
2009/10/13 | 722 | 739 | 721 | 722 | 35,900 |
2009/10/09 | 711 | 725 | 703 | 723 | 58,100 |
2009/10/08 | 724 | 737 | 712 | 713 | 37,700 |
2009/10/07 | 700 | 723 | 697 | 723 | 70,000 |
2009/10/06 | 702 | 708 | 660 | 700 | 64,100 |
2009/10/05 | 701 | 709 | 700 | 709 | 38,700 |
2009/10/02 | 705 | 715 | 699 | 709 | 63,700 |
2009/10/01 | 724 | 725 | 708 | 715 | 48,800 |
2009/09/30 | 715 | 729 | 715 | 729 | 31,100 |
2009/09/29 | 734 | 734 | 713 | 723 | 59,700 |
2009/09/28 | 734 | 745 | 718 | 745 | 46,800 |
2009/09/25 | 781 | 781 | 741 | 744 | 51,300 |
2009/09/24 | 738 | 775 | 738 | 775 | 64,400 |
2009/09/18 | 730 | 745 | 712 | 745 | 64,400 |
2009/09/17 | 723 | 730 | 706 | 730 | 80,600 |
2009/09/16 | 742 | 749 | 728 | 730 | 90,700 |
2009/09/15 | 746 | 755 | 735 | 748 | 54,700 |
2009/09/14 | 760 | 760 | 740 | 747 | 82,000 |
2009/09/11 | 776 | 783 | 766 | 767 | 109,600 |
2009/09/10 | 773 | 791 | 773 | 786 | 54,200 |
2009/09/09 | 778 | 781 | 773 | 777 | 38,300 |
2009/09/08 | 776 | 782 | 771 | 779 | 43,000 |
2009/09/07 | 776 | 785 | 775 | 777 | 49,300 |
2009/09/04 | 785 | 790 | 783 | 783 | 82,900 |
2009/09/03 | 787 | 796 | 787 | 790 | 55,600 |
2009/09/02 | 801 | 802 | 790 | 797 | 113,700 |
2009/09/01 | 795 | 810 | 795 | 809 | 34,700 |
2009/08/31 | 807 | 814 | 793 | 802 | 42,700 |
2009/08/28 | 799 | 806 | 796 | 801 | 39,200 |
2009/08/27 | 795 | 802 | 790 | 800 | 83,800 |
2009/08/26 | 794 | 820 | 794 | 805 | 116,500 |
2009/08/25 | 797 | 800 | 790 | 792 | 52,500 |
2009/08/24 | 799 | 805 | 795 | 798 | 80,100 |
2009/08/21 | 805 | 807 | 786 | 794 | 71,900 |
2009/08/20 | 800 | 809 | 793 | 804 | 71,500 |
2009/08/19 | 807 | 809 | 800 | 803 | 65,600 |
2009/08/18 | 805 | 813 | 805 | 810 | 55,700 |
2009/08/17 | 817 | 822 | 803 | 812 | 76,700 |
2009/08/14 | 818 | 828 | 817 | 821 | 37,800 |
2009/08/13 | 815 | 823 | 811 | 819 | 53,000 |
2009/08/12 | 825 | 825 | 810 | 815 | 69,100 |
2009/08/11 | 824 | 833 | 824 | 826 | 70,900 |
2009/08/10 | 830 | 843 | 826 | 833 | 55,900 |
2009/08/07 | 837 | 838 | 817 | 824 | 85,500 |
2009/08/06 | 860 | 860 | 838 | 847 | 40,800 |
2009/08/05 | 875 | 876 | 860 | 863 | 44,200 |
2009/08/04 | 858 | 868 | 851 | 865 | 38,500 |
2009/08/03 | 838 | 849 | 829 | 848 | 69,500 |
2009/07/31 | 835 | 846 | 835 | 837 | 53,700 |
2009/07/30 | 844 | 846 | 826 | 835 | 78,000 |
2009/07/29 | 854 | 854 | 843 | 847 | 29,600 |
2009/07/28 | 870 | 870 | 847 | 854 | 45,200 |
2009/07/27 | 865 | 879 | 863 | 872 | 66,600 |
2009/07/24 | 856 | 862 | 842 | 858 | 105,500 |
2009/07/23 | 852 | 859 | 836 | 836 | 56,900 |
2009/07/22 | 866 | 875 | 852 | 860 | 43,600 |
2009/07/21 | 855 | 871 | 851 | 857 | 40,500 |
2009/07/17 | 841 | 854 | 828 | 850 | 56,800 |
2009/07/16 | 865 | 878 | 844 | 848 | 47,500 |
2009/07/15 | 871 | 880 | 857 | 864 | 44,800 |
2009/07/14 | 889 | 900 | 860 | 874 | 62,600 |
2009/07/13 | 891 | 904 | 873 | 888 | 50,200 |
2009/07/10 | 893 | 901 | 888 | 893 | 37,900 |
2009/07/09 | 929 | 929 | 886 | 893 | 76,500 |
2009/07/08 | 928 | 936 | 915 | 932 | 80,300 |
2009/07/07 | 931 | 936 | 921 | 929 | 45,400 |
2009/07/06 | 915 | 925 | 915 | 921 | 21,300 |
2009/07/03 | 925 | 926 | 912 | 925 | 60,300 |
2009/07/02 | 942 | 944 | 926 | 935 | 90,700 |
2009/07/01 | 938 | 958 | 936 | 951 | 95,400 |
2009/06/30 | 953 | 964 | 946 | 955 | 50,000 |
2009/06/29 | 978 | 979 | 942 | 946 | 45,500 |
2009/06/26 | 963 | 979 | 958 | 978 | 71,000 |
2009/06/25 | 949 | 962 | 944 | 957 | 124,400 |
2009/06/24 | 939 | 946 | 922 | 939 | 106,800 |
2009/06/23 | 962 | 962 | 945 | 954 | 59,500 |
2009/06/22 | 951 | 975 | 950 | 966 | 50,000 |
2009/06/19 | 962 | 972 | 945 | 950 | 88,400 |
2009/06/18 | 969 | 969 | 955 | 962 | 49,900 |
2009/06/17 | 975 | 985 | 969 | 976 | 58,300 |
2009/06/16 | 1,016 | 1,017 | 952 | 973 | 121,200 |
2009/06/15 | 1,031 | 1,047 | 1,017 | 1,023 | 58,100 |
2009/06/12 | 1,004 | 1,048 | 1,004 | 1,034 | 114,200 |
2009/06/11 | 1,020 | 1,028 | 1,016 | 1,024 | 35,200 |
2009/06/10 | 996 | 1,025 | 994 | 1,016 | 58,200 |
2009/06/09 | 1,005 | 1,009 | 995 | 996 | 57,300 |
2009/06/08 | 1,003 | 1,035 | 1,003 | 1,019 | 48,400 |
2009/06/05 | 1,024 | 1,024 | 1,007 | 1,012 | 16,600 |
2009/06/04 | 1,021 | 1,037 | 1,013 | 1,016 | 33,300 |
2009/06/03 | 1,016 | 1,038 | 1,014 | 1,029 | 42,900 |
2009/06/02 | 1,048 | 1,048 | 1,025 | 1,029 | 57,500 |
2009/06/01 | 979 | 1,032 | 979 | 1,028 | 39,100 |
2009/05/29 | 984 | 995 | 978 | 978 | 55,800 |
2009/05/28 | 980 | 1,017 | 979 | 1,005 | 52,200 |
2009/05/27 | 982 | 1,014 | 971 | 999 | 55,700 |
2009/05/26 | 990 | 999 | 975 | 981 | 43,500 |
2009/05/25 | 966 | 1,000 | 951 | 990 | 52,900 |
2009/05/22 | 968 | 986 | 963 | 966 | 27,800 |
2009/05/21 | 983 | 983 | 942 | 973 | 43,400 |
2009/05/20 | 967 | 994 | 964 | 988 | 32,600 |
2009/05/19 | 953 | 967 | 952 | 967 | 67,000 |
2009/05/18 | 965 | 965 | 920 | 928 | 49,600 |
2009/05/15 | 944 | 961 | 943 | 959 | 27,400 |
2009/05/14 | 958 | 962 | 938 | 938 | 53,600 |
2009/05/13 | 961 | 988 | 948 | 988 | 63,700 |
2009/05/12 | 955 | 960 | 945 | 951 | 33,200 |
2009/05/11 | 955 | 980 | 953 | 960 | 48,400 |
2009/05/08 | 972 | 972 | 945 | 962 | 55,500 |
2009/05/07 | 980 | 980 | 937 | 971 | 91,700 |
2009/05/01 | 932 | 950 | 925 | 931 | 48,300 |
2009/04/30 | 946 | 974 | 924 | 924 | 63,300 |
2009/04/28 | 924 | 944 | 915 | 926 | 82,300 |
2009/04/27 | 936 | 944 | 915 | 918 | 32,400 |
2009/04/24 | 938 | 950 | 924 | 931 | 54,700 |
2009/04/23 | 935 | 965 | 920 | 950 | 73,700 |
2009/04/22 | 927 | 942 | 918 | 920 | 63,900 |
2009/04/21 | 948 | 948 | 890 | 917 | 61,600 |
2009/04/20 | 966 | 978 | 945 | 951 | 40,500 |
2009/04/17 | 960 | 972 | 956 | 959 | 29,500 |
2009/04/16 | 968 | 997 | 961 | 970 | 37,900 |
2009/04/15 | 961 | 981 | 955 | 971 | 30,200 |
2009/04/14 | 961 | 979 | 947 | 961 | 54,100 |
2009/04/13 | 979 | 985 | 963 | 963 | 27,600 |
2009/04/10 | 969 | 977 | 948 | 974 | 73,700 |
2009/04/09 | 965 | 970 | 915 | 933 | 132,400 |
2009/04/08 | 987 | 998 | 972 | 974 | 58,800 |
2009/04/07 | 1,003 | 1,005 | 982 | 1,004 | 55,600 |
2009/04/06 | 1,010 | 1,019 | 982 | 1,002 | 71,900 |
2009/04/03 | 988 | 1,034 | 985 | 1,012 | 89,400 |
2009/04/02 | 1,007 | 1,019 | 987 | 998 | 42,200 |
2009/04/01 | 951 | 995 | 950 | 981 | 40,900 |
2009/03/31 | 949 | 978 | 944 | 960 | 82,300 |
2009/03/30 | 1,017 | 1,024 | 958 | 961 | 60,800 |
2009/03/27 | 1,038 | 1,055 | 991 | 997 | 68,800 |
2009/03/26 | 1,014 | 1,040 | 1,014 | 1,034 | 43,600 |
2009/03/25 | 1,030 | 1,034 | 995 | 1,034 | 70,000 |
2009/03/24 | 1,043 | 1,043 | 992 | 1,010 | 88,000 |
2009/03/23 | 974 | 989 | 955 | 983 | 70,400 |
2009/03/19 | 970 | 975 | 956 | 974 | 55,200 |
2009/03/18 | 931 | 968 | 931 | 947 | 71,000 |
2009/03/17 | 918 | 989 | 904 | 941 | 79,500 |
2009/03/16 | 876 | 928 | 876 | 908 | 79,000 |
2009/03/13 | 848 | 899 | 848 | 886 | 117,500 |
2009/03/12 | 887 | 896 | 846 | 858 | 84,900 |
2009/03/11 | 905 | 919 | 901 | 917 | 46,000 |
2009/03/10 | 871 | 888 | 854 | 875 | 85,300 |
2009/03/09 | 901 | 906 | 889 | 892 | 120,900 |
2009/03/06 | 943 | 943 | 902 | 916 | 89,100 |
2009/03/05 | 928 | 947 | 908 | 933 | 61,800 |
2009/03/04 | 915 | 927 | 894 | 908 | 99,000 |
2009/03/03 | 931 | 950 | 908 | 937 | 35,600 |
2009/03/02 | 949 | 954 | 936 | 942 | 42,300 |
2009/02/27 | 958 | 987 | 939 | 981 | 49,900 |
2009/02/26 | 959 | 980 | 931 | 954 | 125,900 |
2009/02/25 | 996 | 1,007 | 945 | 969 | 132,900 |
2009/02/24 | 965 | 987 | 936 | 986 | 84,000 |
2009/02/23 | 920 | 967 | 908 | 965 | 79,600 |
2009/02/20 | 1,000 | 1,006 | 948 | 950 | 147,400 |
2009/02/19 | 1,030 | 1,030 | 997 | 1,000 | 98,500 |
2009/02/18 | 1,045 | 1,056 | 1,011 | 1,032 | 83,200 |
2009/02/17 | 1,076 | 1,084 | 1,048 | 1,065 | 43,300 |
2009/02/16 | 1,053 | 1,089 | 1,036 | 1,086 | 59,800 |
2009/02/13 | 1,036 | 1,057 | 1,023 | 1,033 | 77,300 |
2009/02/12 | 1,051 | 1,051 | 1,033 | 1,048 | 44,800 |
2009/02/10 | 1,085 | 1,094 | 1,057 | 1,071 | 94,100 |
2009/02/09 | 1,137 | 1,149 | 1,065 | 1,065 | 175,300 |
2009/02/06 | 1,161 | 1,167 | 1,140 | 1,148 | 36,300 |
2009/02/05 | 1,152 | 1,174 | 1,133 | 1,149 | 62,300 |
2009/02/04 | 1,124 | 1,156 | 1,119 | 1,152 | 55,600 |
2009/02/03 | 1,150 | 1,154 | 1,123 | 1,123 | 82,000 |
2009/02/02 | 1,153 | 1,185 | 1,119 | 1,155 | 74,300 |
2009/01/30 | 1,160 | 1,165 | 1,142 | 1,152 | 48,800 |
2009/01/29 | 1,166 | 1,180 | 1,152 | 1,180 | 64,600 |
2009/01/28 | 1,173 | 1,181 | 1,146 | 1,159 | 44,400 |
2009/01/27 | 1,144 | 1,180 | 1,143 | 1,173 | 88,900 |
2009/01/26 | 1,135 | 1,154 | 1,135 | 1,143 | 30,400 |
2009/01/23 | 1,125 | 1,158 | 1,121 | 1,133 | 32,700 |
2009/01/22 | 1,148 | 1,156 | 1,126 | 1,156 | 32,900 |
2009/01/21 | 1,100 | 1,145 | 1,091 | 1,130 | 75,000 |
2009/01/20 | 1,117 | 1,140 | 1,095 | 1,120 | 49,400 |
2009/01/19 | 1,168 | 1,170 | 1,120 | 1,129 | 63,000 |
2009/01/16 | 1,135 | 1,175 | 1,131 | 1,171 | 71,100 |
2009/01/15 | 1,104 | 1,160 | 1,104 | 1,134 | 53,800 |
2009/01/14 | 1,117 | 1,178 | 1,111 | 1,144 | 59,500 |
2009/01/13 | 1,136 | 1,156 | 1,116 | 1,117 | 38,500 |
2009/01/09 | 1,147 | 1,202 | 1,142 | 1,176 | 48,900 |
2009/01/08 | 1,190 | 1,192 | 1,147 | 1,158 | 77,400 |
2009/01/07 | 1,199 | 1,247 | 1,199 | 1,204 | 64,000 |
2009/01/06 | 1,228 | 1,228 | 1,181 | 1,182 | 45,900 |
2009/01/05 | 1,258 | 1,272 | 1,202 | 1,219 | 26,900 |