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 |
---|---|---|---|---|---|
2011/12/30 | 402 | 409 | 399 | 407 | 13,400 |
2011/12/29 | 397 | 401 | 394 | 399 | 23,500 |
2011/12/28 | 398 | 400 | 394 | 394 | 15,800 |
2011/12/27 | 392 | 400 | 392 | 396 | 26,100 |
2011/12/26 | 403 | 403 | 393 | 395 | 43,300 |
2011/12/22 | 407 | 407 | 400 | 401 | 28,200 |
2011/12/21 | 417 | 418 | 402 | 407 | 31,900 |
2011/12/20 | 400 | 418 | 399 | 418 | 56,400 |
2011/12/19 | 400 | 402 | 399 | 401 | 25,600 |
2011/12/16 | 404 | 407 | 400 | 400 | 49,000 |
2011/12/15 | 408 | 409 | 401 | 404 | 24,500 |
2011/12/14 | 412 | 415 | 408 | 408 | 19,800 |
2011/12/13 | 420 | 420 | 408 | 416 | 24,000 |
2011/12/12 | 419 | 427 | 419 | 422 | 48,800 |
2011/12/09 | 403 | 419 | 403 | 419 | 76,400 |
2011/12/08 | 409 | 414 | 405 | 408 | 21,200 |
2011/12/07 | 405 | 415 | 405 | 412 | 29,400 |
2011/12/06 | 413 | 415 | 405 | 405 | 34,700 |
2011/12/05 | 411 | 418 | 411 | 416 | 17,500 |
2011/12/02 | 417 | 417 | 410 | 410 | 37,900 |
2011/12/01 | 419 | 420 | 412 | 416 | 74,000 |
2011/11/30 | 425 | 428 | 410 | 410 | 62,300 |
2011/11/29 | 418 | 428 | 418 | 428 | 14,800 |
2011/11/28 | 416 | 426 | 416 | 417 | 8,300 |
2011/11/25 | 417 | 423 | 416 | 416 | 20,500 |
2011/11/24 | 431 | 431 | 417 | 417 | 25,100 |
2011/11/22 | 430 | 436 | 430 | 432 | 48,300 |
2011/11/21 | 425 | 430 | 425 | 430 | 17,300 |
2011/11/18 | 416 | 425 | 416 | 425 | 18,200 |
2011/11/17 | 416 | 426 | 412 | 422 | 26,400 |
2011/11/16 | 424 | 425 | 417 | 419 | 16,500 |
2011/11/15 | 425 | 429 | 423 | 428 | 8,700 |
2011/11/14 | 424 | 429 | 422 | 423 | 14,900 |
2011/11/11 | 429 | 430 | 404 | 429 | 76,200 |
2011/11/10 | 422 | 432 | 416 | 429 | 34,400 |
2011/11/09 | 426 | 435 | 426 | 429 | 35,000 |
2011/11/08 | 427 | 438 | 422 | 422 | 28,000 |
2011/11/07 | 433 | 439 | 431 | 435 | 18,400 |
2011/11/04 | 428 | 444 | 427 | 441 | 29,800 |
2011/11/02 | 429 | 433 | 422 | 429 | 32,700 |
2011/11/01 | 433 | 440 | 432 | 433 | 15,900 |
2011/10/31 | 439 | 446 | 432 | 432 | 26,100 |
2011/10/28 | 450 | 458 | 442 | 442 | 22,500 |
2011/10/27 | 433 | 447 | 427 | 442 | 20,900 |
2011/10/26 | 427 | 435 | 420 | 432 | 15,700 |
2011/10/25 | 442 | 444 | 432 | 432 | 15,100 |
2011/10/24 | 448 | 448 | 435 | 446 | 22,600 |
2011/10/21 | 432 | 449 | 430 | 440 | 28,700 |
2011/10/20 | 435 | 435 | 427 | 432 | 21,200 |
2011/10/19 | 443 | 443 | 435 | 436 | 6,600 |
2011/10/18 | 446 | 446 | 434 | 435 | 12,800 |
2011/10/17 | 445 | 447 | 440 | 444 | 25,900 |
2011/10/14 | 442 | 449 | 431 | 432 | 35,500 |
2011/10/13 | 465 | 465 | 450 | 450 | 10,100 |
2011/10/12 | 463 | 463 | 455 | 457 | 20,800 |
2011/10/11 | 462 | 465 | 460 | 463 | 16,900 |
2011/10/07 | 467 | 473 | 449 | 456 | 21,900 |
2011/10/06 | 439 | 469 | 436 | 469 | 41,200 |
2011/10/05 | 462 | 463 | 431 | 431 | 35,800 |
2011/10/04 | 458 | 468 | 452 | 455 | 38,100 |
2011/10/03 | 461 | 463 | 446 | 456 | 20,900 |
2011/09/30 | 478 | 480 | 465 | 475 | 27,900 |
2011/09/29 | 473 | 479 | 461 | 475 | 56,700 |
2011/09/28 | 451 | 478 | 450 | 474 | 54,600 |
2011/09/27 | 435 | 455 | 435 | 455 | 38,300 |
2011/09/26 | 438 | 448 | 427 | 435 | 29,700 |
2011/09/22 | 438 | 439 | 427 | 437 | 27,300 |
2011/09/21 | 440 | 443 | 438 | 438 | 24,200 |
2011/09/20 | 442 | 447 | 438 | 438 | 30,400 |
2011/09/16 | 440 | 456 | 437 | 456 | 33,200 |
2011/09/15 | 431 | 440 | 428 | 439 | 15,600 |
2011/09/14 | 440 | 445 | 423 | 423 | 21,500 |
2011/09/13 | 424 | 439 | 423 | 438 | 14,700 |
2011/09/12 | 426 | 431 | 423 | 423 | 25,100 |
2011/09/09 | 435 | 441 | 432 | 434 | 50,000 |
2011/09/08 | 434 | 439 | 430 | 435 | 19,000 |
2011/09/07 | 436 | 443 | 430 | 430 | 15,900 |
2011/09/06 | 442 | 442 | 434 | 439 | 25,000 |
2011/09/05 | 445 | 445 | 440 | 443 | 7,700 |
2011/09/02 | 445 | 451 | 439 | 449 | 26,400 |
2011/09/01 | 455 | 456 | 445 | 449 | 29,300 |
2011/08/31 | 452 | 453 | 443 | 451 | 20,400 |
2011/08/30 | 450 | 457 | 438 | 448 | 32,400 |
2011/08/29 | 432 | 450 | 431 | 450 | 13,200 |
2011/08/26 | 431 | 444 | 429 | 433 | 21,400 |
2011/08/25 | 446 | 450 | 431 | 431 | 27,100 |
2011/08/24 | 431 | 474 | 431 | 446 | 56,000 |
2011/08/23 | 434 | 437 | 426 | 431 | 39,400 |
2011/08/22 | 425 | 432 | 424 | 426 | 16,800 |
2011/08/19 | 430 | 431 | 425 | 428 | 33,200 |
2011/08/18 | 424 | 433 | 422 | 431 | 23,300 |
2011/08/17 | 414 | 428 | 414 | 424 | 18,200 |
2011/08/16 | 422 | 425 | 411 | 415 | 30,100 |
2011/08/15 | 423 | 424 | 412 | 422 | 17,600 |
2011/08/12 | 434 | 435 | 415 | 415 | 24,300 |
2011/08/11 | 424 | 435 | 423 | 431 | 17,900 |
2011/08/10 | 424 | 442 | 422 | 433 | 54,800 |
2011/08/09 | 415 | 420 | 400 | 419 | 34,200 |
2011/08/08 | 409 | 427 | 405 | 427 | 57,600 |
2011/08/05 | 415 | 430 | 412 | 417 | 56,700 |
2011/08/04 | 443 | 450 | 436 | 441 | 21,400 |
2011/08/03 | 445 | 448 | 439 | 443 | 29,400 |
2011/08/02 | 455 | 465 | 453 | 456 | 15,800 |
2011/08/01 | 450 | 463 | 449 | 460 | 21,200 |
2011/07/29 | 451 | 454 | 446 | 450 | 37,800 |
2011/07/28 | 455 | 457 | 450 | 451 | 26,200 |
2011/07/27 | 457 | 465 | 448 | 459 | 30,900 |
2011/07/26 | 460 | 470 | 460 | 461 | 29,200 |
2011/07/25 | 467 | 467 | 457 | 466 | 38,800 |
2011/07/22 | 458 | 468 | 451 | 467 | 77,000 |
2011/07/21 | 451 | 453 | 444 | 453 | 36,700 |
2011/07/20 | 453 | 461 | 451 | 451 | 28,600 |
2011/07/19 | 445 | 455 | 445 | 455 | 20,000 |
2011/07/15 | 442 | 450 | 440 | 443 | 36,500 |
2011/07/14 | 456 | 459 | 448 | 448 | 33,500 |
2011/07/13 | 458 | 471 | 455 | 460 | 30,200 |
2011/07/12 | 461 | 464 | 452 | 462 | 29,600 |
2011/07/11 | 459 | 469 | 459 | 469 | 25,400 |
2011/07/08 | 467 | 469 | 455 | 455 | 71,900 |
2011/07/07 | 472 | 472 | 465 | 467 | 17,800 |
2011/07/06 | 466 | 477 | 458 | 477 | 38,000 |
2011/07/05 | 476 | 483 | 462 | 470 | 60,000 |
2011/07/04 | 465 | 490 | 465 | 480 | 53,500 |
2011/07/01 | 452 | 461 | 452 | 458 | 33,700 |
2011/06/30 | 452 | 456 | 441 | 446 | 31,200 |
2011/06/29 | 449 | 450 | 442 | 449 | 34,500 |
2011/06/28 | 437 | 443 | 437 | 441 | 12,700 |
2011/06/27 | 438 | 438 | 428 | 436 | 20,800 |
2011/06/24 | 431 | 440 | 431 | 439 | 8,200 |
2011/06/23 | 436 | 443 | 432 | 432 | 19,200 |
2011/06/22 | 437 | 444 | 436 | 441 | 42,000 |
2011/06/21 | 421 | 437 | 421 | 437 | 41,300 |
2011/06/20 | 410 | 427 | 410 | 421 | 24,500 |
2011/06/17 | 432 | 432 | 410 | 412 | 27,100 |
2011/06/16 | 431 | 435 | 429 | 429 | 14,700 |
2011/06/15 | 438 | 440 | 431 | 434 | 21,000 |
2011/06/14 | 428 | 438 | 426 | 438 | 14,100 |
2011/06/13 | 424 | 432 | 424 | 426 | 23,300 |
2011/06/10 | 430 | 439 | 424 | 424 | 53,800 |
2011/06/09 | 422 | 431 | 422 | 429 | 17,700 |
2011/06/08 | 428 | 432 | 426 | 429 | 29,600 |
2011/06/07 | 405 | 440 | 405 | 435 | 73,500 |
2011/06/06 | 410 | 413 | 404 | 409 | 14,900 |
2011/06/03 | 423 | 423 | 413 | 413 | 25,800 |
2011/06/02 | 419 | 424 | 415 | 423 | 26,500 |
2011/06/01 | 417 | 425 | 412 | 425 | 36,000 |
2011/05/31 | 416 | 422 | 409 | 409 | 30,300 |
2011/05/30 | 423 | 423 | 413 | 420 | 9,600 |
2011/05/27 | 423 | 425 | 419 | 421 | 23,800 |
2011/05/26 | 424 | 426 | 416 | 426 | 23,300 |
2011/05/25 | 416 | 422 | 411 | 422 | 34,000 |
2011/05/24 | 407 | 422 | 399 | 415 | 82,600 |
2011/05/23 | 425 | 425 | 405 | 407 | 61,600 |
2011/05/20 | 438 | 440 | 424 | 424 | 36,400 |
2011/05/19 | 421 | 438 | 415 | 438 | 61,700 |
2011/05/18 | 420 | 427 | 414 | 421 | 36,100 |
2011/05/17 | 423 | 429 | 420 | 420 | 19,500 |
2011/05/16 | 425 | 432 | 424 | 427 | 26,000 |
2011/05/13 | 430 | 435 | 425 | 429 | 31,500 |
2011/05/12 | 431 | 433 | 425 | 429 | 24,400 |
2011/05/11 | 437 | 437 | 430 | 430 | 17,500 |
2011/05/10 | 434 | 443 | 431 | 433 | 40,100 |
2011/05/09 | 434 | 442 | 433 | 440 | 44,900 |
2011/05/06 | 440 | 443 | 431 | 431 | 34,300 |
2011/05/02 | 440 | 444 | 438 | 441 | 22,400 |
2011/04/28 | 438 | 440 | 431 | 436 | 30,700 |
2011/04/27 | 443 | 444 | 433 | 438 | 32,800 |
2011/04/26 | 441 | 441 | 430 | 436 | 28,000 |
2011/04/25 | 444 | 448 | 442 | 442 | 18,600 |
2011/04/22 | 442 | 446 | 440 | 444 | 36,900 |
2011/04/21 | 440 | 444 | 438 | 440 | 40,900 |
2011/04/20 | 434 | 442 | 425 | 435 | 40,700 |
2011/04/19 | 441 | 449 | 431 | 435 | 28,200 |
2011/04/18 | 447 | 451 | 440 | 445 | 23,100 |
2011/04/15 | 460 | 461 | 450 | 450 | 21,200 |
2011/04/14 | 447 | 468 | 445 | 457 | 29,100 |
2011/04/13 | 450 | 456 | 440 | 451 | 22,500 |
2011/04/12 | 446 | 459 | 443 | 451 | 29,200 |
2011/04/11 | 455 | 467 | 450 | 454 | 45,100 |
2011/04/08 | 446 | 467 | 445 | 450 | 88,400 |
2011/04/07 | 452 | 470 | 451 | 452 | 49,100 |
2011/04/06 | 469 | 473 | 455 | 455 | 37,500 |
2011/04/05 | 473 | 473 | 463 | 467 | 38,000 |
2011/04/04 | 476 | 489 | 469 | 473 | 28,100 |
2011/04/01 | 475 | 500 | 471 | 471 | 68,500 |
2011/03/31 | 472 | 478 | 471 | 477 | 45,500 |
2011/03/30 | 461 | 472 | 458 | 471 | 36,100 |
2011/03/29 | 447 | 469 | 446 | 466 | 70,500 |
2011/03/28 | 450 | 452 | 440 | 447 | 45,400 |
2011/03/25 | 464 | 465 | 448 | 448 | 54,900 |
2011/03/24 | 475 | 475 | 455 | 457 | 75,600 |
2011/03/23 | 485 | 486 | 472 | 477 | 81,600 |
2011/03/22 | 458 | 484 | 453 | 472 | 123,300 |
2011/03/18 | 409 | 442 | 409 | 438 | 122,500 |
2011/03/17 | 385 | 421 | 379 | 405 | 119,100 |
2011/03/16 | 400 | 428 | 391 | 416 | 120,600 |
2011/03/15 | 430 | 431 | 357 | 401 | 197,300 |
2011/03/14 | 431 | 469 | 430 | 437 | 99,300 |
2011/03/11 | 515 | 515 | 490 | 495 | 164,500 |
2011/03/10 | 533 | 536 | 519 | 519 | 44,300 |
2011/03/09 | 534 | 540 | 532 | 535 | 49,000 |
2011/03/08 | 532 | 545 | 531 | 532 | 83,100 |
2011/03/07 | 569 | 569 | 523 | 530 | 249,200 |
2011/03/04 | 582 | 587 | 567 | 569 | 55,800 |
2011/03/03 | 581 | 588 | 569 | 578 | 30,600 |
2011/03/02 | 598 | 598 | 580 | 580 | 52,800 |
2011/03/01 | 590 | 607 | 590 | 602 | 58,900 |
2011/02/28 | 584 | 595 | 578 | 589 | 55,900 |
2011/02/25 | 566 | 590 | 562 | 589 | 62,400 |
2011/02/24 | 580 | 585 | 566 | 571 | 75,600 |
2011/02/23 | 586 | 596 | 576 | 576 | 90,800 |
2011/02/22 | 610 | 610 | 591 | 596 | 61,600 |
2011/02/21 | 611 | 611 | 604 | 611 | 59,800 |
2011/02/18 | 585 | 613 | 575 | 607 | 119,000 |
2011/02/17 | 596 | 603 | 590 | 590 | 105,000 |
2011/02/16 | 600 | 618 | 593 | 602 | 117,700 |
2011/02/15 | 578 | 598 | 578 | 593 | 152,100 |
2011/02/14 | 555 | 570 | 545 | 569 | 60,500 |
2011/02/10 | 541 | 548 | 535 | 545 | 53,100 |
2011/02/09 | 530 | 543 | 530 | 541 | 51,100 |
2011/02/08 | 525 | 533 | 525 | 529 | 59,400 |
2011/02/07 | 509 | 522 | 509 | 522 | 53,700 |
2011/02/04 | 517 | 521 | 504 | 505 | 88,800 |
2011/02/03 | 517 | 517 | 513 | 517 | 34,200 |
2011/02/02 | 513 | 517 | 510 | 515 | 59,300 |
2011/02/01 | 513 | 517 | 505 | 506 | 58,900 |
2011/01/31 | 505 | 521 | 505 | 511 | 72,400 |
2011/01/28 | 509 | 514 | 506 | 510 | 74,100 |
2011/01/27 | 503 | 524 | 503 | 514 | 72,800 |
2011/01/26 | 509 | 512 | 507 | 507 | 33,400 |
2011/01/25 | 511 | 515 | 510 | 512 | 48,200 |
2011/01/24 | 514 | 514 | 501 | 511 | 81,300 |
2011/01/21 | 492 | 509 | 492 | 508 | 137,800 |
2011/01/20 | 489 | 494 | 487 | 492 | 38,900 |
2011/01/19 | 492 | 495 | 485 | 490 | 91,400 |
2011/01/18 | 497 | 502 | 491 | 492 | 45,800 |
2011/01/17 | 506 | 506 | 500 | 500 | 31,300 |
2011/01/14 | 513 | 513 | 500 | 500 | 97,500 |
2011/01/13 | 507 | 517 | 505 | 513 | 49,200 |
2011/01/12 | 505 | 506 | 498 | 500 | 39,200 |
2011/01/11 | 500 | 503 | 497 | 498 | 38,400 |
2011/01/07 | 501 | 510 | 498 | 505 | 67,000 |
2011/01/06 | 497 | 505 | 494 | 498 | 47,800 |
2011/01/05 | 498 | 500 | 488 | 491 | 43,300 |
2011/01/04 | 490 | 500 | 490 | 497 | 27,800 |