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 |
---|---|---|---|---|---|
2013/12/30 | 770 | 779 | 764 | 777 | 79,600 |
2013/12/27 | 745 | 757 | 739 | 756 | 74,700 |
2013/12/26 | 746 | 751 | 739 | 744 | 97,300 |
2013/12/25 | 740 | 742 | 730 | 739 | 90,800 |
2013/12/24 | 742 | 749 | 735 | 738 | 65,900 |
2013/12/20 | 741 | 750 | 733 | 745 | 75,300 |
2013/12/19 | 748 | 752 | 735 | 741 | 101,800 |
2013/12/18 | 728 | 746 | 727 | 741 | 98,400 |
2013/12/17 | 725 | 747 | 725 | 734 | 85,000 |
2013/12/16 | 736 | 736 | 721 | 721 | 54,500 |
2013/12/13 | 733 | 741 | 720 | 727 | 178,800 |
2013/12/12 | 743 | 745 | 734 | 736 | 33,500 |
2013/12/11 | 751 | 751 | 734 | 745 | 41,900 |
2013/12/10 | 754 | 754 | 741 | 751 | 74,800 |
2013/12/09 | 750 | 758 | 748 | 754 | 43,400 |
2013/12/06 | 732 | 751 | 730 | 746 | 65,600 |
2013/12/05 | 744 | 749 | 732 | 734 | 57,200 |
2013/12/04 | 756 | 756 | 741 | 741 | 59,100 |
2013/12/03 | 743 | 765 | 743 | 760 | 128,800 |
2013/12/02 | 732 | 746 | 729 | 744 | 65,200 |
2013/11/29 | 731 | 738 | 730 | 731 | 47,700 |
2013/11/28 | 731 | 737 | 731 | 736 | 47,800 |
2013/11/27 | 725 | 736 | 725 | 730 | 40,800 |
2013/11/26 | 732 | 740 | 727 | 732 | 109,300 |
2013/11/25 | 740 | 744 | 734 | 740 | 123,700 |
2013/11/22 | 758 | 758 | 732 | 740 | 160,500 |
2013/11/21 | 745 | 766 | 745 | 756 | 87,500 |
2013/11/20 | 749 | 752 | 738 | 745 | 84,800 |
2013/11/19 | 749 | 760 | 745 | 755 | 56,000 |
2013/11/18 | 774 | 776 | 755 | 759 | 108,300 |
2013/11/15 | 745 | 777 | 745 | 766 | 225,200 |
2013/11/14 | 721 | 760 | 719 | 748 | 180,800 |
2013/11/13 | 740 | 748 | 724 | 724 | 89,100 |
2013/11/12 | 711 | 739 | 711 | 737 | 88,200 |
2013/11/11 | 730 | 735 | 715 | 720 | 58,700 |
2013/11/08 | 716 | 733 | 712 | 724 | 73,100 |
2013/11/07 | 730 | 737 | 723 | 731 | 100,100 |
2013/11/06 | 736 | 751 | 726 | 730 | 169,100 |
2013/11/05 | 750 | 755 | 731 | 734 | 55,900 |
2013/11/01 | 750 | 753 | 735 | 743 | 54,500 |
2013/10/31 | 767 | 773 | 743 | 746 | 99,200 |
2013/10/30 | 783 | 784 | 766 | 766 | 156,000 |
2013/10/29 | 763 | 788 | 760 | 783 | 133,200 |
2013/10/28 | 766 | 775 | 758 | 763 | 55,500 |
2013/10/25 | 778 | 783 | 757 | 760 | 127,400 |
2013/10/24 | 771 | 782 | 756 | 780 | 128,200 |
2013/10/23 | 787 | 788 | 770 | 771 | 57,300 |
2013/10/22 | 785 | 785 | 779 | 785 | 55,300 |
2013/10/21 | 775 | 782 | 773 | 781 | 35,500 |
2013/10/18 | 763 | 779 | 763 | 773 | 71,400 |
2013/10/17 | 769 | 776 | 760 | 771 | 66,500 |
2013/10/16 | 761 | 765 | 747 | 759 | 38,500 |
2013/10/15 | 780 | 785 | 762 | 765 | 44,400 |
2013/10/11 | 762 | 780 | 750 | 779 | 186,100 |
2013/10/10 | 750 | 753 | 732 | 747 | 94,700 |
2013/10/09 | 725 | 753 | 716 | 742 | 112,400 |
2013/10/08 | 720 | 731 | 720 | 730 | 34,400 |
2013/10/07 | 740 | 744 | 721 | 721 | 43,200 |
2013/10/04 | 744 | 756 | 736 | 746 | 41,200 |
2013/10/03 | 765 | 767 | 753 | 753 | 51,700 |
2013/10/02 | 780 | 788 | 757 | 763 | 92,900 |
2013/10/01 | 782 | 800 | 777 | 791 | 72,400 |
2013/09/30 | 790 | 795 | 780 | 784 | 92,400 |
2013/09/27 | 815 | 820 | 805 | 813 | 151,800 |
2013/09/26 | 795 | 815 | 771 | 815 | 80,700 |
2013/09/25 | 795 | 796 | 783 | 794 | 78,600 |
2013/09/24 | 810 | 810 | 790 | 796 | 65,600 |
2013/09/20 | 776 | 812 | 774 | 810 | 183,800 |
2013/09/19 | 767 | 774 | 754 | 774 | 66,700 |
2013/09/18 | 745 | 770 | 741 | 754 | 116,600 |
2013/09/17 | 745 | 747 | 736 | 740 | 80,800 |
2013/09/13 | 743 | 750 | 735 | 748 | 112,800 |
2013/09/12 | 743 | 745 | 734 | 744 | 71,900 |
2013/09/11 | 740 | 744 | 731 | 738 | 78,700 |
2013/09/10 | 724 | 734 | 715 | 726 | 80,600 |
2013/09/09 | 716 | 726 | 709 | 724 | 134,600 |
2013/09/06 | 710 | 711 | 686 | 687 | 117,000 |
2013/09/05 | 695 | 715 | 695 | 709 | 410,700 |
2013/09/04 | 685 | 695 | 683 | 691 | 268,200 |
2013/09/03 | 677 | 708 | 677 | 700 | 125,200 |
2013/09/02 | 670 | 685 | 668 | 671 | 97,300 |
2013/08/30 | 687 | 694 | 662 | 663 | 142,700 |
2013/08/29 | 704 | 706 | 684 | 686 | 89,700 |
2013/08/28 | 710 | 715 | 700 | 713 | 51,400 |
2013/08/27 | 720 | 725 | 715 | 718 | 35,500 |
2013/08/26 | 738 | 738 | 724 | 726 | 40,900 |
2013/08/23 | 739 | 745 | 729 | 737 | 57,900 |
2013/08/22 | 729 | 740 | 711 | 739 | 36,900 |
2013/08/21 | 734 | 742 | 713 | 729 | 98,700 |
2013/08/20 | 736 | 758 | 726 | 732 | 84,500 |
2013/08/19 | 751 | 757 | 733 | 734 | 82,900 |
2013/08/16 | 757 | 770 | 747 | 757 | 59,500 |
2013/08/15 | 773 | 777 | 763 | 766 | 54,400 |
2013/08/14 | 777 | 780 | 763 | 778 | 61,500 |
2013/08/13 | 754 | 777 | 748 | 776 | 107,900 |
2013/08/12 | 744 | 774 | 737 | 756 | 94,500 |
2013/08/09 | 740 | 752 | 730 | 749 | 88,000 |
2013/08/08 | 740 | 768 | 734 | 736 | 175,600 |
2013/08/07 | 760 | 765 | 749 | 749 | 97,700 |
2013/08/06 | 758 | 783 | 749 | 780 | 92,300 |
2013/08/05 | 796 | 796 | 765 | 769 | 120,100 |
2013/08/02 | 802 | 802 | 750 | 783 | 162,600 |
2013/08/01 | 722 | 777 | 719 | 777 | 109,300 |
2013/07/31 | 729 | 737 | 720 | 720 | 93,600 |
2013/07/30 | 715 | 743 | 710 | 736 | 160,000 |
2013/07/29 | 733 | 743 | 717 | 718 | 116,200 |
2013/07/26 | 780 | 780 | 758 | 761 | 86,700 |
2013/07/25 | 803 | 806 | 791 | 791 | 79,300 |
2013/07/24 | 815 | 818 | 799 | 801 | 39,500 |
2013/07/23 | 805 | 822 | 796 | 813 | 87,000 |
2013/07/22 | 798 | 808 | 797 | 805 | 34,000 |
2013/07/19 | 790 | 809 | 788 | 791 | 173,800 |
2013/07/18 | 795 | 806 | 762 | 788 | 137,600 |
2013/07/17 | 795 | 798 | 771 | 790 | 144,400 |
2013/07/16 | 809 | 813 | 796 | 798 | 83,500 |
2013/07/12 | 816 | 824 | 807 | 811 | 74,800 |
2013/07/11 | 828 | 833 | 805 | 814 | 116,600 |
2013/07/10 | 830 | 840 | 821 | 825 | 114,200 |
2013/07/09 | 836 | 849 | 820 | 823 | 90,700 |
2013/07/08 | 860 | 865 | 809 | 812 | 161,300 |
2013/07/05 | 832 | 848 | 831 | 840 | 118,800 |
2013/07/04 | 821 | 831 | 816 | 827 | 140,500 |
2013/07/03 | 852 | 867 | 828 | 834 | 699,900 |
2013/07/02 | 775 | 796 | 741 | 792 | 427,200 |
2013/07/01 | 716 | 742 | 700 | 740 | 171,200 |
2013/06/28 | 675 | 736 | 674 | 721 | 243,000 |
2013/06/27 | 637 | 668 | 621 | 668 | 118,900 |
2013/06/26 | 660 | 660 | 630 | 632 | 58,900 |
2013/06/25 | 661 | 664 | 638 | 649 | 204,000 |
2013/06/24 | 705 | 705 | 662 | 665 | 185,800 |
2013/06/21 | 630 | 686 | 620 | 686 | 188,700 |
2013/06/20 | 654 | 662 | 640 | 641 | 80,900 |
2013/06/19 | 655 | 663 | 646 | 654 | 88,200 |
2013/06/18 | 656 | 662 | 638 | 645 | 115,200 |
2013/06/17 | 646 | 662 | 636 | 653 | 122,900 |
2013/06/14 | 667 | 675 | 639 | 642 | 258,000 |
2013/06/13 | 650 | 670 | 645 | 655 | 91,500 |
2013/06/12 | 651 | 674 | 645 | 669 | 77,400 |
2013/06/11 | 687 | 690 | 658 | 660 | 106,200 |
2013/06/10 | 697 | 707 | 675 | 683 | 158,000 |
2013/06/07 | 670 | 685 | 647 | 667 | 166,600 |
2013/06/06 | 689 | 704 | 678 | 687 | 132,500 |
2013/06/05 | 730 | 764 | 711 | 714 | 87,100 |
2013/06/04 | 708 | 740 | 698 | 735 | 133,700 |
2013/06/03 | 740 | 741 | 703 | 707 | 254,000 |
2013/05/31 | 769 | 778 | 749 | 756 | 107,700 |
2013/05/30 | 770 | 777 | 735 | 739 | 180,000 |
2013/05/29 | 790 | 818 | 784 | 800 | 137,100 |
2013/05/28 | 790 | 799 | 762 | 785 | 134,500 |
2013/05/27 | 795 | 811 | 777 | 790 | 124,500 |
2013/05/24 | 787 | 880 | 785 | 821 | 247,900 |
2013/05/23 | 865 | 867 | 780 | 783 | 307,400 |
2013/05/22 | 876 | 876 | 863 | 868 | 128,400 |
2013/05/21 | 870 | 875 | 855 | 862 | 157,500 |
2013/05/20 | 858 | 888 | 851 | 866 | 221,700 |
2013/05/17 | 878 | 884 | 862 | 871 | 136,800 |
2013/05/16 | 892 | 898 | 852 | 866 | 191,300 |
2013/05/15 | 908 | 913 | 893 | 894 | 143,500 |
2013/05/14 | 903 | 914 | 894 | 907 | 142,700 |
2013/05/13 | 920 | 920 | 893 | 905 | 244,900 |
2013/05/10 | 942 | 945 | 916 | 923 | 254,600 |
2013/05/09 | 940 | 945 | 912 | 917 | 127,900 |
2013/05/08 | 933 | 950 | 927 | 946 | 233,300 |
2013/05/07 | 924 | 934 | 919 | 930 | 145,400 |
2013/05/02 | 908 | 922 | 898 | 915 | 120,200 |
2013/05/01 | 887 | 919 | 881 | 909 | 162,000 |
2013/04/30 | 897 | 924 | 883 | 884 | 233,000 |
2013/04/26 | 938 | 941 | 896 | 897 | 169,400 |
2013/04/25 | 908 | 933 | 907 | 931 | 169,200 |
2013/04/24 | 909 | 914 | 891 | 904 | 117,500 |
2013/04/23 | 909 | 918 | 902 | 908 | 129,200 |
2013/04/22 | 910 | 921 | 885 | 902 | 152,400 |
2013/04/19 | 894 | 904 | 872 | 903 | 161,400 |
2013/04/18 | 898 | 917 | 890 | 893 | 130,300 |
2013/04/17 | 890 | 913 | 888 | 905 | 120,800 |
2013/04/16 | 889 | 900 | 876 | 881 | 190,800 |
2013/04/15 | 912 | 922 | 897 | 904 | 125,500 |
2013/04/12 | 939 | 946 | 924 | 927 | 127,300 |
2013/04/11 | 936 | 960 | 921 | 947 | 221,500 |
2013/04/10 | 924 | 942 | 922 | 936 | 146,700 |
2013/04/09 | 955 | 960 | 922 | 925 | 171,000 |
2013/04/08 | 960 | 960 | 924 | 952 | 315,700 |
2013/04/05 | 980 | 980 | 911 | 923 | 399,800 |
2013/04/04 | 855 | 911 | 842 | 908 | 236,100 |
2013/04/03 | 837 | 862 | 817 | 853 | 178,600 |
2013/04/02 | 816 | 853 | 800 | 836 | 298,300 |
2013/04/01 | 905 | 905 | 833 | 834 | 225,300 |
2013/03/29 | 918 | 926 | 904 | 910 | 142,300 |
2013/03/28 | 924 | 932 | 915 | 925 | 227,000 |
2013/03/27 | 936 | 938 | 924 | 931 | 89,100 |
2013/03/26 | 917 | 940 | 912 | 923 | 143,000 |
2013/03/25 | 950 | 973 | 912 | 930 | 249,400 |
2013/03/22 | 964 | 964 | 924 | 924 | 163,200 |
2013/03/21 | 964 | 972 | 950 | 960 | 205,100 |
2013/03/19 | 961 | 967 | 942 | 945 | 155,600 |
2013/03/18 | 968 | 977 | 940 | 958 | 117,800 |
2013/03/15 | 983 | 987 | 962 | 971 | 194,900 |
2013/03/14 | 973 | 985 | 949 | 977 | 180,800 |
2013/03/13 | 979 | 998 | 962 | 972 | 110,700 |
2013/03/12 | 1,000 | 1,005 | 960 | 979 | 295,100 |
2013/03/11 | 1,010 | 1,038 | 985 | 998 | 321,200 |
2013/03/08 | 973 | 1,010 | 973 | 983 | 299,600 |
2013/03/07 | 1,022 | 1,070 | 971 | 982 | 627,700 |
2013/03/06 | 950 | 1,000 | 932 | 1,000 | 376,700 |
2013/03/05 | 919 | 962 | 911 | 933 | 382,200 |
2013/03/04 | 907 | 958 | 876 | 934 | 585,000 |
2013/03/01 | 770 | 830 | 761 | 817 | 306,400 |
2013/02/28 | 731 | 801 | 731 | 778 | 341,500 |
2013/02/27 | 737 | 738 | 723 | 724 | 95,300 |
2013/02/26 | 720 | 741 | 718 | 736 | 124,100 |
2013/02/25 | 740 | 750 | 730 | 741 | 211,000 |
2013/02/22 | 722 | 729 | 707 | 723 | 161,500 |
2013/02/21 | 743 | 749 | 725 | 738 | 183,000 |
2013/02/20 | 738 | 746 | 719 | 742 | 288,300 |
2013/02/19 | 708 | 717 | 700 | 712 | 159,500 |
2013/02/18 | 696 | 738 | 682 | 698 | 342,000 |
2013/02/15 | 655 | 655 | 631 | 646 | 137,300 |
2013/02/14 | 673 | 674 | 641 | 656 | 202,200 |
2013/02/13 | 699 | 710 | 685 | 689 | 130,300 |
2013/02/12 | 717 | 730 | 698 | 699 | 160,800 |
2013/02/08 | 728 | 730 | 711 | 714 | 125,200 |
2013/02/07 | 757 | 762 | 736 | 739 | 172,900 |
2013/02/06 | 749 | 775 | 733 | 756 | 187,900 |
2013/02/05 | 730 | 733 | 701 | 708 | 123,400 |
2013/02/04 | 723 | 740 | 720 | 732 | 104,300 |
2013/02/01 | 719 | 722 | 713 | 714 | 69,500 |
2013/01/31 | 711 | 721 | 708 | 718 | 130,200 |
2013/01/30 | 714 | 716 | 707 | 713 | 73,100 |
2013/01/29 | 717 | 731 | 708 | 712 | 133,200 |
2013/01/28 | 728 | 730 | 717 | 718 | 73,700 |
2013/01/25 | 714 | 733 | 712 | 724 | 133,400 |
2013/01/24 | 692 | 717 | 686 | 714 | 116,900 |
2013/01/23 | 700 | 716 | 700 | 702 | 93,200 |
2013/01/22 | 706 | 729 | 705 | 710 | 118,000 |
2013/01/21 | 710 | 723 | 705 | 718 | 84,300 |
2013/01/18 | 712 | 720 | 706 | 712 | 188,200 |
2013/01/17 | 708 | 714 | 688 | 705 | 250,500 |
2013/01/16 | 674 | 715 | 673 | 712 | 616,700 |
2013/01/15 | 638 | 651 | 638 | 641 | 58,800 |
2013/01/11 | 638 | 655 | 628 | 630 | 103,900 |
2013/01/10 | 626 | 650 | 617 | 634 | 120,600 |
2013/01/09 | 605 | 626 | 588 | 622 | 109,900 |
2013/01/08 | 619 | 628 | 603 | 603 | 100,300 |
2013/01/07 | 642 | 648 | 620 | 624 | 154,500 |
2013/01/04 | 585 | 627 | 576 | 621 | 175,300 |