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 |
---|---|---|---|---|---|
2010/12/30 | 490 | 495 | 485 | 487 | 22,100 |
2010/12/29 | 490 | 493 | 488 | 493 | 22,400 |
2010/12/28 | 493 | 496 | 489 | 489 | 21,500 |
2010/12/27 | 498 | 498 | 487 | 495 | 33,300 |
2010/12/24 | 516 | 516 | 491 | 498 | 70,900 |
2010/12/22 | 514 | 516 | 510 | 516 | 78,600 |
2010/12/21 | 507 | 515 | 507 | 510 | 67,100 |
2010/12/20 | 506 | 508 | 503 | 506 | 70,200 |
2010/12/17 | 494 | 515 | 494 | 504 | 136,200 |
2010/12/16 | 503 | 503 | 496 | 498 | 92,800 |
2010/12/15 | 493 | 503 | 492 | 503 | 105,000 |
2010/12/14 | 486 | 493 | 486 | 492 | 80,400 |
2010/12/13 | 463 | 484 | 463 | 482 | 126,600 |
2010/12/10 | 459 | 465 | 453 | 463 | 182,100 |
2010/12/09 | 450 | 459 | 445 | 459 | 101,600 |
2010/12/08 | 446 | 450 | 442 | 450 | 51,100 |
2010/12/07 | 449 | 451 | 445 | 451 | 59,400 |
2010/12/06 | 449 | 450 | 445 | 449 | 27,500 |
2010/12/03 | 446 | 450 | 445 | 446 | 25,600 |
2010/12/02 | 451 | 452 | 442 | 445 | 43,800 |
2010/12/01 | 432 | 448 | 430 | 446 | 63,900 |
2010/11/30 | 456 | 459 | 429 | 429 | 105,500 |
2010/11/29 | 447 | 463 | 446 | 459 | 44,000 |
2010/11/26 | 455 | 458 | 447 | 450 | 21,600 |
2010/11/25 | 449 | 459 | 445 | 452 | 58,100 |
2010/11/24 | 448 | 456 | 443 | 449 | 55,400 |
2010/11/22 | 463 | 463 | 449 | 453 | 61,200 |
2010/11/19 | 463 | 465 | 453 | 455 | 58,800 |
2010/11/18 | 441 | 460 | 437 | 458 | 72,000 |
2010/11/17 | 435 | 446 | 435 | 442 | 30,900 |
2010/11/16 | 451 | 451 | 436 | 440 | 39,600 |
2010/11/15 | 447 | 453 | 439 | 446 | 51,900 |
2010/11/12 | 462 | 464 | 450 | 450 | 45,100 |
2010/11/11 | 460 | 467 | 448 | 464 | 51,300 |
2010/11/10 | 445 | 460 | 445 | 457 | 47,500 |
2010/11/09 | 436 | 446 | 436 | 444 | 18,400 |
2010/11/08 | 454 | 454 | 438 | 440 | 63,500 |
2010/11/05 | 445 | 459 | 442 | 454 | 55,300 |
2010/11/04 | 439 | 458 | 439 | 442 | 42,400 |
2010/11/02 | 432 | 439 | 430 | 434 | 33,700 |
2010/11/01 | 439 | 442 | 431 | 432 | 49,700 |
2010/10/29 | 428 | 447 | 425 | 447 | 67,700 |
2010/10/28 | 442 | 446 | 431 | 431 | 122,500 |
2010/10/27 | 445 | 451 | 441 | 446 | 50,900 |
2010/10/26 | 449 | 455 | 444 | 448 | 52,700 |
2010/10/25 | 461 | 462 | 450 | 452 | 55,900 |
2010/10/22 | 469 | 470 | 458 | 463 | 51,400 |
2010/10/21 | 457 | 470 | 451 | 464 | 72,700 |
2010/10/20 | 446 | 465 | 442 | 456 | 158,600 |
2010/10/19 | 479 | 489 | 478 | 478 | 31,200 |
2010/10/18 | 476 | 484 | 475 | 478 | 31,500 |
2010/10/15 | 481 | 487 | 473 | 479 | 50,800 |
2010/10/14 | 493 | 499 | 481 | 481 | 86,400 |
2010/10/13 | 496 | 497 | 487 | 493 | 45,200 |
2010/10/12 | 542 | 542 | 488 | 489 | 106,000 |
2010/10/08 | 544 | 545 | 524 | 525 | 69,900 |
2010/10/07 | 518 | 548 | 518 | 541 | 77,600 |
2010/10/06 | 510 | 513 | 487 | 511 | 53,900 |
2010/10/05 | 484 | 501 | 478 | 500 | 43,700 |
2010/10/04 | 494 | 494 | 486 | 488 | 48,900 |
2010/10/01 | 502 | 502 | 490 | 497 | 36,400 |
2010/09/30 | 516 | 532 | 495 | 496 | 39,500 |
2010/09/29 | 499 | 523 | 497 | 521 | 33,600 |
2010/09/28 | 503 | 509 | 500 | 502 | 43,700 |
2010/09/27 | 512 | 513 | 505 | 513 | 63,800 |
2010/09/24 | 535 | 535 | 510 | 512 | 61,400 |
2010/09/22 | 545 | 546 | 535 | 535 | 17,000 |
2010/09/21 | 544 | 547 | 535 | 535 | 29,200 |
2010/09/17 | 535 | 540 | 519 | 534 | 44,900 |
2010/09/16 | 539 | 540 | 525 | 530 | 25,200 |
2010/09/15 | 531 | 537 | 523 | 532 | 71,400 |
2010/09/14 | 509 | 530 | 509 | 527 | 60,000 |
2010/09/13 | 495 | 506 | 495 | 505 | 15,600 |
2010/09/10 | 502 | 516 | 493 | 495 | 111,200 |
2010/09/09 | 502 | 510 | 502 | 507 | 24,100 |
2010/09/08 | 508 | 512 | 502 | 503 | 24,700 |
2010/09/07 | 525 | 533 | 511 | 513 | 52,600 |
2010/09/06 | 519 | 534 | 514 | 530 | 29,600 |
2010/09/03 | 523 | 523 | 510 | 511 | 15,500 |
2010/09/02 | 525 | 525 | 510 | 518 | 31,800 |
2010/09/01 | 511 | 517 | 506 | 515 | 44,700 |
2010/08/31 | 515 | 519 | 508 | 509 | 24,700 |
2010/08/30 | 523 | 536 | 521 | 525 | 21,700 |
2010/08/27 | 509 | 518 | 506 | 518 | 32,500 |
2010/08/26 | 513 | 538 | 511 | 515 | 41,100 |
2010/08/25 | 522 | 528 | 504 | 516 | 49,100 |
2010/08/24 | 530 | 530 | 520 | 525 | 77,200 |
2010/08/23 | 546 | 547 | 524 | 530 | 66,900 |
2010/08/20 | 563 | 566 | 546 | 546 | 40,000 |
2010/08/19 | 569 | 573 | 559 | 563 | 21,300 |
2010/08/18 | 560 | 573 | 553 | 571 | 26,900 |
2010/08/17 | 555 | 557 | 543 | 552 | 30,400 |
2010/08/16 | 561 | 561 | 555 | 558 | 14,800 |
2010/08/13 | 555 | 564 | 552 | 562 | 26,700 |
2010/08/12 | 554 | 564 | 552 | 553 | 28,000 |
2010/08/11 | 581 | 581 | 564 | 564 | 39,400 |
2010/08/10 | 588 | 599 | 578 | 581 | 20,500 |
2010/08/09 | 575 | 592 | 575 | 591 | 15,900 |
2010/08/06 | 575 | 584 | 573 | 583 | 26,100 |
2010/08/05 | 574 | 580 | 571 | 575 | 28,100 |
2010/08/04 | 584 | 584 | 570 | 571 | 39,800 |
2010/08/03 | 597 | 597 | 578 | 583 | 35,100 |
2010/08/02 | 579 | 591 | 578 | 587 | 43,200 |
2010/07/30 | 594 | 600 | 576 | 580 | 95,800 |
2010/07/29 | 608 | 614 | 592 | 602 | 51,500 |
2010/07/28 | 599 | 610 | 598 | 608 | 27,200 |
2010/07/27 | 602 | 608 | 591 | 594 | 23,700 |
2010/07/26 | 603 | 609 | 597 | 605 | 34,600 |
2010/07/23 | 598 | 599 | 585 | 593 | 46,000 |
2010/07/22 | 586 | 594 | 585 | 593 | 39,900 |
2010/07/21 | 586 | 592 | 582 | 584 | 38,700 |
2010/07/20 | 570 | 585 | 570 | 578 | 29,100 |
2010/07/16 | 582 | 588 | 578 | 580 | 28,300 |
2010/07/15 | 590 | 595 | 582 | 582 | 33,400 |
2010/07/14 | 599 | 603 | 594 | 596 | 13,100 |
2010/07/13 | 601 | 604 | 593 | 593 | 36,100 |
2010/07/12 | 598 | 603 | 594 | 600 | 21,800 |
2010/07/09 | 604 | 608 | 593 | 594 | 40,800 |
2010/07/08 | 615 | 616 | 603 | 606 | 39,000 |
2010/07/07 | 592 | 606 | 592 | 603 | 45,100 |
2010/07/06 | 590 | 599 | 589 | 595 | 40,200 |
2010/07/05 | 601 | 605 | 597 | 599 | 49,000 |
2010/07/02 | 613 | 617 | 601 | 605 | 38,200 |
2010/07/01 | 633 | 635 | 581 | 607 | 93,100 |
2010/06/30 | 628 | 634 | 615 | 631 | 53,700 |
2010/06/29 | 641 | 653 | 611 | 631 | 52,300 |
2010/06/28 | 651 | 658 | 625 | 645 | 54,200 |
2010/06/25 | 644 | 659 | 635 | 647 | 46,000 |
2010/06/24 | 645 | 660 | 645 | 654 | 17,100 |
2010/06/23 | 656 | 660 | 638 | 652 | 40,400 |
2010/06/22 | 650 | 670 | 644 | 670 | 59,800 |
2010/06/21 | 646 | 654 | 646 | 649 | 42,900 |
2010/06/18 | 645 | 648 | 637 | 646 | 22,900 |
2010/06/17 | 641 | 647 | 635 | 646 | 18,300 |
2010/06/16 | 644 | 645 | 635 | 642 | 30,700 |
2010/06/15 | 632 | 644 | 632 | 634 | 15,400 |
2010/06/14 | 640 | 646 | 635 | 639 | 25,600 |
2010/06/11 | 641 | 645 | 636 | 638 | 96,100 |
2010/06/10 | 635 | 639 | 615 | 636 | 48,100 |
2010/06/09 | 610 | 637 | 610 | 635 | 54,200 |
2010/06/08 | 615 | 620 | 614 | 615 | 26,800 |
2010/06/07 | 628 | 630 | 615 | 618 | 30,800 |
2010/06/04 | 640 | 640 | 627 | 632 | 22,200 |
2010/06/03 | 637 | 646 | 632 | 633 | 69,900 |
2010/06/02 | 652 | 652 | 636 | 636 | 48,200 |
2010/06/01 | 650 | 659 | 641 | 654 | 37,100 |
2010/05/31 | 648 | 657 | 646 | 656 | 26,500 |
2010/05/28 | 658 | 658 | 641 | 648 | 52,300 |
2010/05/27 | 626 | 656 | 623 | 652 | 116,500 |
2010/05/26 | 639 | 647 | 624 | 636 | 105,000 |
2010/05/25 | 645 | 650 | 637 | 649 | 59,900 |
2010/05/24 | 640 | 658 | 636 | 651 | 94,000 |
2010/05/21 | 629 | 650 | 628 | 649 | 103,500 |
2010/05/20 | 622 | 653 | 619 | 649 | 86,900 |
2010/05/19 | 616 | 632 | 614 | 621 | 46,100 |
2010/05/18 | 625 | 627 | 610 | 623 | 51,800 |
2010/05/17 | 633 | 633 | 612 | 625 | 82,800 |
2010/05/14 | 647 | 650 | 634 | 634 | 102,400 |
2010/05/13 | 641 | 663 | 636 | 661 | 75,800 |
2010/05/12 | 623 | 647 | 622 | 647 | 60,800 |
2010/05/11 | 636 | 646 | 620 | 622 | 46,900 |
2010/05/10 | 601 | 634 | 601 | 623 | 102,000 |
2010/05/07 | 610 | 613 | 605 | 611 | 146,300 |
2010/05/06 | 655 | 659 | 610 | 623 | 212,200 |
2010/04/30 | 670 | 675 | 663 | 663 | 83,000 |
2010/04/28 | 681 | 681 | 661 | 666 | 114,900 |
2010/04/27 | 700 | 703 | 686 | 686 | 106,800 |
2010/04/26 | 706 | 706 | 689 | 690 | 90,700 |
2010/04/23 | 702 | 711 | 694 | 702 | 53,700 |
2010/04/22 | 730 | 731 | 700 | 705 | 58,300 |
2010/04/21 | 727 | 729 | 721 | 727 | 42,700 |
2010/04/20 | 731 | 731 | 712 | 720 | 36,100 |
2010/04/19 | 736 | 739 | 700 | 721 | 45,600 |
2010/04/16 | 744 | 744 | 734 | 739 | 18,400 |
2010/04/15 | 735 | 748 | 731 | 744 | 39,700 |
2010/04/14 | 737 | 737 | 727 | 733 | 29,400 |
2010/04/13 | 739 | 740 | 728 | 730 | 36,700 |
2010/04/12 | 737 | 744 | 723 | 735 | 34,000 |
2010/04/09 | 730 | 740 | 721 | 737 | 36,700 |
2010/04/08 | 730 | 732 | 721 | 728 | 29,900 |
2010/04/07 | 724 | 743 | 716 | 731 | 51,000 |
2010/04/06 | 717 | 720 | 713 | 718 | 29,300 |
2010/04/05 | 725 | 725 | 713 | 725 | 32,500 |
2010/04/02 | 730 | 735 | 715 | 722 | 25,600 |
2010/04/01 | 727 | 734 | 718 | 730 | 36,600 |
2010/03/31 | 731 | 740 | 712 | 732 | 39,700 |
2010/03/30 | 715 | 730 | 692 | 725 | 59,400 |
2010/03/29 | 698 | 708 | 697 | 700 | 16,200 |
2010/03/26 | 695 | 706 | 686 | 706 | 51,900 |
2010/03/25 | 693 | 697 | 679 | 685 | 58,200 |
2010/03/24 | 702 | 702 | 677 | 698 | 47,300 |
2010/03/23 | 689 | 697 | 662 | 692 | 65,600 |
2010/03/19 | 689 | 703 | 684 | 697 | 35,600 |
2010/03/18 | 686 | 688 | 678 | 684 | 14,900 |
2010/03/17 | 683 | 689 | 675 | 688 | 21,100 |
2010/03/16 | 683 | 690 | 676 | 677 | 35,100 |
2010/03/15 | 686 | 693 | 681 | 693 | 18,800 |
2010/03/12 | 685 | 695 | 680 | 693 | 71,200 |
2010/03/11 | 671 | 676 | 670 | 675 | 18,800 |
2010/03/10 | 673 | 673 | 658 | 668 | 59,700 |
2010/03/09 | 668 | 672 | 667 | 670 | 30,800 |
2010/03/08 | 670 | 674 | 668 | 669 | 25,900 |
2010/03/05 | 669 | 679 | 664 | 671 | 26,700 |
2010/03/04 | 673 | 673 | 664 | 664 | 20,700 |
2010/03/03 | 675 | 686 | 672 | 683 | 52,500 |
2010/03/02 | 666 | 681 | 658 | 679 | 71,900 |
2010/03/01 | 667 | 674 | 665 | 673 | 39,300 |
2010/02/26 | 662 | 672 | 662 | 667 | 41,100 |
2010/02/25 | 662 | 666 | 661 | 665 | 33,300 |
2010/02/24 | 663 | 669 | 655 | 662 | 45,400 |
2010/02/23 | 680 | 680 | 669 | 673 | 19,700 |
2010/02/22 | 662 | 689 | 661 | 678 | 53,100 |
2010/02/19 | 662 | 662 | 653 | 660 | 82,700 |
2010/02/18 | 658 | 665 | 654 | 660 | 22,600 |
2010/02/17 | 650 | 667 | 650 | 658 | 26,500 |
2010/02/16 | 645 | 652 | 641 | 646 | 35,200 |
2010/02/15 | 643 | 643 | 625 | 641 | 31,500 |
2010/02/12 | 639 | 645 | 633 | 645 | 31,300 |
2010/02/10 | 646 | 646 | 627 | 638 | 23,400 |
2010/02/09 | 632 | 649 | 623 | 636 | 40,200 |
2010/02/08 | 645 | 662 | 635 | 635 | 34,300 |
2010/02/05 | 661 | 661 | 646 | 646 | 28,500 |
2010/02/04 | 674 | 679 | 659 | 672 | 30,500 |
2010/02/03 | 652 | 672 | 652 | 669 | 34,900 |
2010/02/02 | 660 | 660 | 645 | 656 | 20,900 |
2010/02/01 | 652 | 652 | 634 | 651 | 41,300 |
2010/01/29 | 660 | 661 | 650 | 650 | 34,400 |
2010/01/28 | 658 | 664 | 645 | 663 | 37,500 |
2010/01/27 | 670 | 674 | 659 | 660 | 29,100 |
2010/01/26 | 690 | 692 | 657 | 667 | 42,600 |
2010/01/25 | 683 | 693 | 683 | 690 | 53,000 |
2010/01/22 | 703 | 703 | 683 | 686 | 43,900 |
2010/01/21 | 700 | 707 | 690 | 703 | 39,000 |
2010/01/20 | 705 | 713 | 695 | 700 | 43,700 |
2010/01/19 | 691 | 712 | 681 | 710 | 38,100 |
2010/01/18 | 705 | 707 | 693 | 694 | 27,500 |
2010/01/15 | 702 | 712 | 698 | 705 | 54,200 |
2010/01/14 | 695 | 707 | 695 | 706 | 24,500 |
2010/01/13 | 694 | 714 | 694 | 702 | 38,100 |
2010/01/12 | 691 | 704 | 691 | 702 | 28,300 |
2010/01/08 | 697 | 704 | 691 | 702 | 35,400 |
2010/01/07 | 697 | 705 | 679 | 698 | 38,500 |
2010/01/06 | 699 | 707 | 681 | 702 | 41,400 |
2010/01/05 | 704 | 704 | 689 | 696 | 39,600 |
2010/01/04 | 691 | 696 | 684 | 684 | 30,800 |