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 |
---|---|---|---|---|---|
2012/12/28 | 578 | 580 | 555 | 565 | 116,500 |
2012/12/27 | 591 | 598 | 581 | 585 | 122,700 |
2012/12/26 | 566 | 587 | 562 | 585 | 118,600 |
2012/12/25 | 536 | 595 | 535 | 566 | 145,700 |
2012/12/21 | 500 | 550 | 500 | 531 | 168,000 |
2012/12/20 | 480 | 502 | 480 | 500 | 84,400 |
2012/12/19 | 459 | 484 | 458 | 479 | 71,800 |
2012/12/18 | 457 | 460 | 455 | 457 | 22,100 |
2012/12/17 | 457 | 460 | 452 | 453 | 28,000 |
2012/12/14 | 460 | 464 | 452 | 452 | 77,400 |
2012/12/13 | 462 | 464 | 459 | 460 | 23,700 |
2012/12/12 | 458 | 462 | 455 | 455 | 67,900 |
2012/12/11 | 457 | 462 | 456 | 458 | 19,800 |
2012/12/10 | 460 | 464 | 452 | 456 | 24,100 |
2012/12/07 | 455 | 460 | 445 | 460 | 53,700 |
2012/12/06 | 437 | 447 | 437 | 447 | 35,100 |
2012/12/05 | 437 | 440 | 430 | 437 | 32,300 |
2012/12/04 | 425 | 436 | 422 | 436 | 45,400 |
2012/12/03 | 428 | 430 | 410 | 424 | 110,700 |
2012/11/30 | 448 | 452 | 420 | 424 | 152,600 |
2012/11/29 | 440 | 448 | 435 | 446 | 49,300 |
2012/11/28 | 445 | 447 | 440 | 442 | 26,200 |
2012/11/27 | 449 | 451 | 446 | 447 | 30,300 |
2012/11/26 | 448 | 455 | 441 | 447 | 36,400 |
2012/11/22 | 440 | 440 | 435 | 439 | 32,100 |
2012/11/21 | 433 | 436 | 432 | 435 | 36,400 |
2012/11/20 | 426 | 430 | 423 | 430 | 20,900 |
2012/11/19 | 424 | 430 | 423 | 427 | 36,100 |
2012/11/16 | 421 | 422 | 418 | 422 | 21,800 |
2012/11/15 | 415 | 420 | 414 | 418 | 36,400 |
2012/11/14 | 412 | 415 | 410 | 414 | 13,700 |
2012/11/13 | 405 | 415 | 403 | 414 | 30,900 |
2012/11/12 | 410 | 410 | 403 | 403 | 25,700 |
2012/11/09 | 408 | 409 | 405 | 405 | 21,800 |
2012/11/08 | 408 | 411 | 408 | 408 | 24,600 |
2012/11/07 | 411 | 411 | 407 | 408 | 7,300 |
2012/11/06 | 405 | 408 | 401 | 407 | 13,400 |
2012/11/05 | 409 | 411 | 405 | 407 | 14,600 |
2012/11/02 | 412 | 416 | 409 | 412 | 37,300 |
2012/11/01 | 403 | 409 | 401 | 409 | 28,000 |
2012/10/31 | 398 | 406 | 398 | 400 | 69,900 |
2012/10/30 | 400 | 404 | 398 | 398 | 60,200 |
2012/10/29 | 409 | 409 | 403 | 404 | 35,900 |
2012/10/26 | 406 | 409 | 402 | 406 | 49,100 |
2012/10/25 | 407 | 410 | 405 | 410 | 26,400 |
2012/10/24 | 408 | 410 | 407 | 410 | 14,200 |
2012/10/23 | 418 | 418 | 408 | 414 | 19,300 |
2012/10/22 | 412 | 417 | 412 | 415 | 16,700 |
2012/10/19 | 413 | 418 | 412 | 412 | 30,600 |
2012/10/18 | 411 | 415 | 410 | 413 | 24,300 |
2012/10/17 | 405 | 411 | 405 | 409 | 28,000 |
2012/10/16 | 406 | 406 | 400 | 404 | 11,300 |
2012/10/15 | 405 | 409 | 402 | 404 | 24,800 |
2012/10/12 | 407 | 411 | 406 | 410 | 25,400 |
2012/10/11 | 401 | 407 | 400 | 405 | 47,600 |
2012/10/10 | 405 | 411 | 401 | 401 | 27,400 |
2012/10/09 | 409 | 414 | 407 | 407 | 32,400 |
2012/10/05 | 420 | 426 | 405 | 405 | 81,700 |
2012/10/04 | 423 | 428 | 419 | 420 | 25,900 |
2012/10/03 | 418 | 424 | 416 | 420 | 31,300 |
2012/10/02 | 422 | 423 | 415 | 415 | 25,000 |
2012/10/01 | 423 | 423 | 417 | 423 | 18,300 |
2012/09/28 | 431 | 434 | 416 | 423 | 52,500 |
2012/09/27 | 420 | 437 | 417 | 434 | 36,100 |
2012/09/26 | 418 | 426 | 411 | 423 | 78,300 |
2012/09/25 | 422 | 434 | 413 | 434 | 67,000 |
2012/09/24 | 422 | 425 | 416 | 422 | 29,200 |
2012/09/21 | 432 | 436 | 420 | 423 | 51,500 |
2012/09/20 | 439 | 441 | 430 | 432 | 19,300 |
2012/09/19 | 437 | 441 | 435 | 439 | 26,300 |
2012/09/18 | 433 | 435 | 424 | 434 | 24,100 |
2012/09/14 | 427 | 434 | 424 | 428 | 44,300 |
2012/09/13 | 416 | 424 | 416 | 422 | 23,100 |
2012/09/12 | 421 | 429 | 413 | 413 | 65,200 |
2012/09/11 | 422 | 427 | 421 | 427 | 17,300 |
2012/09/10 | 421 | 425 | 420 | 425 | 13,100 |
2012/09/07 | 418 | 428 | 416 | 424 | 27,300 |
2012/09/06 | 407 | 418 | 407 | 416 | 25,300 |
2012/09/05 | 425 | 428 | 400 | 404 | 57,500 |
2012/09/04 | 432 | 435 | 427 | 431 | 32,100 |
2012/09/03 | 432 | 440 | 425 | 430 | 39,500 |
2012/08/31 | 436 | 440 | 428 | 431 | 23,900 |
2012/08/30 | 445 | 445 | 437 | 440 | 14,800 |
2012/08/29 | 449 | 450 | 445 | 448 | 10,500 |
2012/08/28 | 453 | 453 | 445 | 448 | 20,800 |
2012/08/27 | 468 | 470 | 455 | 455 | 26,900 |
2012/08/24 | 473 | 474 | 467 | 467 | 22,200 |
2012/08/23 | 481 | 484 | 471 | 481 | 61,200 |
2012/08/22 | 475 | 486 | 474 | 481 | 41,000 |
2012/08/21 | 463 | 477 | 463 | 474 | 35,800 |
2012/08/20 | 475 | 475 | 459 | 462 | 33,400 |
2012/08/17 | 468 | 485 | 467 | 478 | 44,300 |
2012/08/16 | 452 | 469 | 448 | 465 | 40,800 |
2012/08/15 | 446 | 455 | 444 | 451 | 35,200 |
2012/08/14 | 437 | 448 | 434 | 444 | 22,200 |
2012/08/13 | 439 | 439 | 429 | 432 | 8,900 |
2012/08/10 | 436 | 441 | 430 | 441 | 19,300 |
2012/08/09 | 419 | 440 | 416 | 440 | 31,600 |
2012/08/08 | 412 | 418 | 408 | 417 | 17,600 |
2012/08/07 | 414 | 418 | 406 | 406 | 14,900 |
2012/08/06 | 404 | 418 | 404 | 417 | 16,400 |
2012/08/03 | 402 | 407 | 401 | 401 | 16,100 |
2012/08/02 | 415 | 419 | 406 | 408 | 29,000 |
2012/08/01 | 417 | 417 | 408 | 411 | 11,700 |
2012/07/31 | 406 | 425 | 393 | 425 | 21,500 |
2012/07/30 | 407 | 414 | 407 | 414 | 7,800 |
2012/07/27 | 413 | 420 | 396 | 400 | 16,600 |
2012/07/26 | 396 | 412 | 393 | 412 | 22,200 |
2012/07/25 | 390 | 411 | 390 | 392 | 31,600 |
2012/07/24 | 404 | 406 | 390 | 391 | 54,700 |
2012/07/23 | 400 | 405 | 396 | 398 | 16,800 |
2012/07/20 | 414 | 418 | 395 | 407 | 39,200 |
2012/07/19 | 403 | 416 | 403 | 412 | 24,300 |
2012/07/18 | 415 | 430 | 405 | 405 | 21,500 |
2012/07/17 | 419 | 425 | 409 | 413 | 31,200 |
2012/07/13 | 432 | 442 | 417 | 421 | 34,200 |
2012/07/12 | 448 | 449 | 431 | 431 | 14,000 |
2012/07/11 | 446 | 450 | 444 | 448 | 24,600 |
2012/07/10 | 448 | 456 | 445 | 445 | 21,500 |
2012/07/09 | 449 | 452 | 442 | 442 | 12,500 |
2012/07/06 | 440 | 459 | 438 | 450 | 67,500 |
2012/07/05 | 439 | 442 | 430 | 440 | 13,800 |
2012/07/04 | 433 | 442 | 433 | 436 | 16,300 |
2012/07/03 | 428 | 443 | 428 | 430 | 43,900 |
2012/07/02 | 439 | 442 | 435 | 436 | 37,300 |
2012/06/29 | 431 | 439 | 429 | 431 | 35,800 |
2012/06/28 | 430 | 437 | 430 | 437 | 21,600 |
2012/06/27 | 418 | 427 | 418 | 425 | 13,200 |
2012/06/26 | 419 | 429 | 418 | 418 | 20,700 |
2012/06/25 | 433 | 435 | 422 | 422 | 19,500 |
2012/06/22 | 432 | 438 | 420 | 433 | 39,600 |
2012/06/21 | 416 | 437 | 416 | 429 | 36,100 |
2012/06/20 | 410 | 418 | 407 | 416 | 37,000 |
2012/06/19 | 413 | 419 | 405 | 405 | 18,000 |
2012/06/18 | 421 | 423 | 411 | 413 | 23,900 |
2012/06/15 | 407 | 423 | 406 | 420 | 30,300 |
2012/06/14 | 406 | 415 | 406 | 407 | 21,200 |
2012/06/13 | 424 | 424 | 410 | 413 | 23,700 |
2012/06/12 | 408 | 424 | 407 | 424 | 34,700 |
2012/06/11 | 434 | 438 | 410 | 410 | 87,200 |
2012/06/08 | 433 | 439 | 422 | 439 | 154,000 |
2012/06/07 | 394 | 445 | 392 | 425 | 123,000 |
2012/06/06 | 388 | 388 | 381 | 387 | 20,500 |
2012/06/05 | 380 | 387 | 378 | 385 | 22,800 |
2012/06/04 | 385 | 386 | 379 | 381 | 25,300 |
2012/06/01 | 394 | 394 | 381 | 389 | 37,600 |
2012/05/31 | 389 | 394 | 389 | 392 | 18,300 |
2012/05/30 | 394 | 395 | 388 | 395 | 22,200 |
2012/05/29 | 388 | 396 | 386 | 396 | 23,200 |
2012/05/28 | 385 | 390 | 385 | 387 | 17,900 |
2012/05/25 | 389 | 390 | 385 | 390 | 18,500 |
2012/05/24 | 382 | 386 | 378 | 385 | 17,400 |
2012/05/23 | 381 | 389 | 381 | 382 | 45,900 |
2012/05/22 | 383 | 387 | 380 | 381 | 38,000 |
2012/05/21 | 375 | 383 | 375 | 382 | 35,400 |
2012/05/18 | 371 | 378 | 360 | 375 | 47,400 |
2012/05/17 | 370 | 381 | 367 | 377 | 22,700 |
2012/05/16 | 371 | 381 | 368 | 373 | 37,600 |
2012/05/15 | 392 | 393 | 371 | 371 | 68,300 |
2012/05/14 | 401 | 402 | 390 | 394 | 52,000 |
2012/05/11 | 401 | 409 | 400 | 400 | 52,400 |
2012/05/10 | 400 | 405 | 400 | 403 | 22,100 |
2012/05/09 | 405 | 405 | 400 | 400 | 34,600 |
2012/05/08 | 406 | 410 | 401 | 408 | 32,000 |
2012/05/07 | 411 | 420 | 407 | 408 | 37,100 |
2012/05/02 | 422 | 429 | 415 | 427 | 32,400 |
2012/05/01 | 418 | 419 | 416 | 416 | 16,300 |
2012/04/27 | 413 | 427 | 409 | 416 | 50,900 |
2012/04/26 | 436 | 436 | 403 | 411 | 115,100 |
2012/04/25 | 437 | 437 | 427 | 428 | 22,400 |
2012/04/24 | 435 | 439 | 430 | 431 | 31,600 |
2012/04/23 | 442 | 452 | 433 | 439 | 42,000 |
2012/04/20 | 443 | 443 | 442 | 442 | 19,200 |
2012/04/19 | 450 | 451 | 441 | 442 | 19,100 |
2012/04/18 | 444 | 455 | 444 | 454 | 30,800 |
2012/04/17 | 440 | 443 | 431 | 439 | 16,500 |
2012/04/16 | 444 | 447 | 437 | 440 | 23,300 |
2012/04/13 | 446 | 451 | 444 | 449 | 16,500 |
2012/04/12 | 455 | 458 | 444 | 445 | 41,700 |
2012/04/11 | 446 | 453 | 446 | 450 | 25,700 |
2012/04/10 | 453 | 459 | 453 | 454 | 26,800 |
2012/04/09 | 451 | 459 | 450 | 453 | 16,900 |
2012/04/06 | 453 | 459 | 453 | 459 | 20,000 |
2012/04/05 | 461 | 461 | 450 | 456 | 49,500 |
2012/04/04 | 472 | 473 | 456 | 471 | 54,700 |
2012/04/03 | 477 | 477 | 467 | 467 | 40,800 |
2012/04/02 | 485 | 487 | 472 | 478 | 44,300 |
2012/03/30 | 484 | 487 | 477 | 484 | 48,500 |
2012/03/29 | 481 | 489 | 475 | 484 | 35,700 |
2012/03/28 | 478 | 485 | 475 | 478 | 44,400 |
2012/03/27 | 470 | 490 | 469 | 490 | 81,200 |
2012/03/26 | 476 | 481 | 460 | 463 | 98,800 |
2012/03/23 | 479 | 484 | 473 | 476 | 61,700 |
2012/03/22 | 495 | 496 | 480 | 480 | 82,500 |
2012/03/21 | 497 | 502 | 496 | 498 | 87,100 |
2012/03/19 | 500 | 503 | 496 | 497 | 35,100 |
2012/03/16 | 500 | 503 | 495 | 501 | 44,400 |
2012/03/15 | 490 | 499 | 484 | 498 | 32,600 |
2012/03/14 | 495 | 505 | 486 | 486 | 78,000 |
2012/03/13 | 492 | 499 | 488 | 490 | 38,000 |
2012/03/12 | 494 | 496 | 487 | 490 | 25,800 |
2012/03/09 | 487 | 498 | 483 | 491 | 100,300 |
2012/03/08 | 497 | 498 | 481 | 495 | 68,600 |
2012/03/07 | 484 | 497 | 482 | 496 | 83,200 |
2012/03/06 | 465 | 500 | 465 | 488 | 105,400 |
2012/03/05 | 457 | 470 | 450 | 466 | 109,000 |
2012/03/02 | 457 | 464 | 455 | 460 | 40,200 |
2012/03/01 | 458 | 467 | 442 | 449 | 43,800 |
2012/02/29 | 461 | 477 | 453 | 456 | 76,500 |
2012/02/28 | 461 | 468 | 453 | 462 | 61,700 |
2012/02/27 | 463 | 467 | 461 | 462 | 47,500 |
2012/02/24 | 456 | 465 | 455 | 459 | 82,000 |
2012/02/23 | 437 | 454 | 432 | 451 | 95,000 |
2012/02/22 | 428 | 438 | 426 | 434 | 61,300 |
2012/02/21 | 427 | 428 | 426 | 426 | 26,100 |
2012/02/20 | 423 | 429 | 423 | 425 | 25,000 |
2012/02/17 | 423 | 425 | 419 | 420 | 21,100 |
2012/02/16 | 422 | 427 | 419 | 420 | 29,100 |
2012/02/15 | 421 | 425 | 417 | 422 | 62,500 |
2012/02/14 | 415 | 420 | 410 | 420 | 45,700 |
2012/02/13 | 412 | 417 | 412 | 417 | 18,000 |
2012/02/10 | 421 | 421 | 408 | 408 | 40,600 |
2012/02/09 | 419 | 420 | 411 | 420 | 70,400 |
2012/02/08 | 412 | 418 | 406 | 418 | 75,500 |
2012/02/07 | 408 | 409 | 404 | 408 | 22,800 |
2012/02/06 | 412 | 412 | 399 | 407 | 54,600 |
2012/02/03 | 410 | 414 | 406 | 408 | 21,400 |
2012/02/02 | 416 | 417 | 411 | 414 | 27,100 |
2012/02/01 | 410 | 415 | 408 | 411 | 18,500 |
2012/01/31 | 408 | 412 | 403 | 406 | 22,400 |
2012/01/30 | 415 | 416 | 406 | 408 | 19,600 |
2012/01/27 | 417 | 418 | 409 | 414 | 20,200 |
2012/01/26 | 420 | 422 | 416 | 416 | 32,900 |
2012/01/25 | 416 | 425 | 415 | 425 | 32,000 |
2012/01/24 | 417 | 419 | 411 | 417 | 31,000 |
2012/01/23 | 418 | 420 | 417 | 418 | 24,800 |
2012/01/20 | 409 | 418 | 409 | 418 | 43,500 |
2012/01/19 | 405 | 408 | 403 | 406 | 39,200 |
2012/01/18 | 410 | 414 | 406 | 406 | 43,000 |
2012/01/17 | 404 | 411 | 401 | 409 | 18,400 |
2012/01/16 | 409 | 409 | 400 | 405 | 11,400 |
2012/01/13 | 416 | 416 | 408 | 414 | 11,700 |
2012/01/12 | 409 | 415 | 404 | 411 | 37,400 |
2012/01/11 | 414 | 420 | 411 | 413 | 20,100 |
2012/01/10 | 410 | 414 | 407 | 414 | 35,900 |
2012/01/06 | 402 | 407 | 402 | 406 | 14,100 |
2012/01/05 | 416 | 416 | 404 | 405 | 30,400 |
2012/01/04 | 410 | 416 | 408 | 414 | 52,100 |