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
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

このページの先頭へ