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 |
---|---|---|---|---|---|
2014/12/30 | 843 | 850 | 840 | 843 | 84,800 |
2014/12/29 | 845 | 848 | 834 | 847 | 47,600 |
2014/12/26 | 837 | 850 | 837 | 845 | 39,600 |
2014/12/25 | 845 | 852 | 840 | 845 | 31,000 |
2014/12/24 | 848 | 856 | 848 | 852 | 47,300 |
2014/12/22 | 854 | 854 | 830 | 842 | 50,000 |
2014/12/19 | 854 | 860 | 844 | 854 | 65,600 |
2014/12/18 | 843 | 852 | 835 | 835 | 56,700 |
2014/12/17 | 801 | 823 | 798 | 813 | 73,400 |
2014/12/16 | 821 | 826 | 804 | 804 | 89,200 |
2014/12/15 | 837 | 847 | 831 | 831 | 52,700 |
2014/12/12 | 844 | 852 | 836 | 836 | 141,000 |
2014/12/11 | 856 | 872 | 841 | 844 | 57,100 |
2014/12/10 | 868 | 876 | 849 | 856 | 69,000 |
2014/12/09 | 880 | 883 | 872 | 874 | 42,100 |
2014/12/08 | 895 | 895 | 875 | 881 | 53,200 |
2014/12/05 | 889 | 889 | 879 | 887 | 29,300 |
2014/12/04 | 877 | 889 | 877 | 885 | 59,000 |
2014/12/03 | 866 | 876 | 864 | 870 | 38,500 |
2014/12/02 | 869 | 876 | 863 | 872 | 42,100 |
2014/12/01 | 865 | 877 | 865 | 869 | 36,600 |
2014/11/28 | 861 | 875 | 861 | 873 | 64,200 |
2014/11/27 | 875 | 875 | 859 | 861 | 85,500 |
2014/11/26 | 856 | 877 | 856 | 870 | 65,200 |
2014/11/25 | 858 | 866 | 854 | 862 | 94,100 |
2014/11/21 | 869 | 869 | 842 | 850 | 148,900 |
2014/11/20 | 884 | 884 | 866 | 869 | 63,000 |
2014/11/19 | 879 | 884 | 865 | 872 | 87,500 |
2014/11/18 | 848 | 873 | 848 | 871 | 101,300 |
2014/11/17 | 885 | 886 | 840 | 843 | 104,100 |
2014/11/14 | 887 | 893 | 866 | 886 | 135,600 |
2014/11/13 | 852 | 877 | 845 | 876 | 122,900 |
2014/11/12 | 847 | 869 | 846 | 858 | 183,400 |
2014/11/11 | 847 | 850 | 837 | 848 | 89,600 |
2014/11/10 | 810 | 850 | 810 | 846 | 209,400 |
2014/11/07 | 795 | 810 | 779 | 810 | 86,900 |
2014/11/06 | 814 | 815 | 783 | 784 | 100,400 |
2014/11/05 | 796 | 811 | 794 | 811 | 107,600 |
2014/11/04 | 807 | 815 | 799 | 807 | 296,800 |
2014/10/31 | 764 | 777 | 751 | 775 | 181,800 |
2014/10/30 | 739 | 760 | 737 | 751 | 123,000 |
2014/10/29 | 723 | 740 | 718 | 735 | 61,300 |
2014/10/28 | 719 | 723 | 714 | 718 | 63,700 |
2014/10/27 | 713 | 719 | 705 | 719 | 32,400 |
2014/10/24 | 712 | 717 | 703 | 708 | 59,700 |
2014/10/23 | 693 | 704 | 693 | 701 | 46,000 |
2014/10/22 | 693 | 705 | 687 | 703 | 69,400 |
2014/10/21 | 693 | 695 | 676 | 676 | 62,800 |
2014/10/20 | 685 | 696 | 685 | 692 | 43,700 |
2014/10/17 | 678 | 682 | 661 | 664 | 106,100 |
2014/10/16 | 694 | 694 | 667 | 670 | 151,300 |
2014/10/15 | 700 | 710 | 695 | 706 | 74,700 |
2014/10/14 | 701 | 716 | 698 | 700 | 109,500 |
2014/10/10 | 717 | 731 | 709 | 720 | 108,900 |
2014/10/09 | 753 | 755 | 731 | 732 | 102,000 |
2014/10/08 | 754 | 760 | 751 | 751 | 66,500 |
2014/10/07 | 773 | 782 | 766 | 767 | 59,000 |
2014/10/06 | 775 | 786 | 772 | 779 | 73,500 |
2014/10/03 | 759 | 773 | 756 | 772 | 67,200 |
2014/10/02 | 775 | 778 | 748 | 749 | 156,600 |
2014/10/01 | 791 | 802 | 788 | 795 | 40,500 |
2014/09/30 | 805 | 805 | 781 | 789 | 62,800 |
2014/09/29 | 805 | 806 | 795 | 803 | 40,600 |
2014/09/26 | 800 | 810 | 799 | 807 | 76,800 |
2014/09/25 | 800 | 811 | 798 | 811 | 60,800 |
2014/09/24 | 799 | 800 | 791 | 795 | 100,700 |
2014/09/22 | 808 | 812 | 804 | 809 | 86,400 |
2014/09/19 | 808 | 810 | 802 | 802 | 152,400 |
2014/09/18 | 794 | 808 | 794 | 807 | 136,000 |
2014/09/17 | 788 | 799 | 788 | 794 | 56,500 |
2014/09/16 | 797 | 800 | 787 | 791 | 27,400 |
2014/09/12 | 798 | 798 | 788 | 790 | 102,500 |
2014/09/11 | 797 | 805 | 786 | 790 | 69,300 |
2014/09/10 | 788 | 794 | 784 | 794 | 30,400 |
2014/09/09 | 795 | 798 | 780 | 781 | 43,900 |
2014/09/08 | 787 | 793 | 774 | 793 | 41,200 |
2014/09/05 | 789 | 789 | 776 | 779 | 23,000 |
2014/09/04 | 791 | 791 | 780 | 782 | 27,100 |
2014/09/03 | 789 | 795 | 780 | 791 | 55,300 |
2014/09/02 | 785 | 795 | 783 | 789 | 41,100 |
2014/09/01 | 771 | 781 | 771 | 779 | 21,700 |
2014/08/29 | 776 | 784 | 762 | 768 | 62,000 |
2014/08/28 | 780 | 783 | 774 | 779 | 33,400 |
2014/08/27 | 787 | 789 | 775 | 780 | 34,400 |
2014/08/26 | 794 | 794 | 779 | 782 | 38,100 |
2014/08/25 | 788 | 789 | 784 | 789 | 31,500 |
2014/08/22 | 790 | 802 | 785 | 788 | 117,500 |
2014/08/21 | 773 | 786 | 772 | 785 | 67,300 |
2014/08/20 | 769 | 776 | 769 | 773 | 35,000 |
2014/08/19 | 777 | 777 | 772 | 774 | 36,700 |
2014/08/18 | 763 | 770 | 763 | 768 | 45,700 |
2014/08/15 | 769 | 771 | 767 | 770 | 41,700 |
2014/08/14 | 769 | 777 | 764 | 775 | 67,100 |
2014/08/13 | 766 | 772 | 761 | 769 | 45,100 |
2014/08/12 | 754 | 772 | 754 | 757 | 78,800 |
2014/08/11 | 752 | 761 | 744 | 760 | 51,900 |
2014/08/08 | 744 | 755 | 734 | 737 | 106,100 |
2014/08/07 | 740 | 761 | 735 | 758 | 79,000 |
2014/08/06 | 766 | 773 | 746 | 746 | 92,900 |
2014/08/05 | 769 | 776 | 752 | 758 | 100,300 |
2014/08/04 | 779 | 784 | 773 | 777 | 45,300 |
2014/08/01 | 774 | 791 | 773 | 781 | 55,500 |
2014/07/31 | 798 | 804 | 783 | 785 | 66,900 |
2014/07/30 | 786 | 796 | 780 | 795 | 68,200 |
2014/07/29 | 786 | 797 | 783 | 793 | 54,100 |
2014/07/28 | 781 | 797 | 781 | 791 | 83,700 |
2014/07/25 | 770 | 792 | 769 | 791 | 149,100 |
2014/07/24 | 762 | 770 | 761 | 770 | 61,600 |
2014/07/23 | 771 | 774 | 764 | 767 | 56,800 |
2014/07/22 | 756 | 773 | 755 | 767 | 80,000 |
2014/07/18 | 745 | 759 | 737 | 758 | 90,700 |
2014/07/17 | 751 | 761 | 751 | 757 | 72,900 |
2014/07/16 | 748 | 760 | 746 | 751 | 56,600 |
2014/07/15 | 750 | 757 | 749 | 752 | 48,300 |
2014/07/14 | 745 | 763 | 745 | 757 | 39,100 |
2014/07/11 | 748 | 750 | 732 | 749 | 64,500 |
2014/07/10 | 757 | 761 | 754 | 754 | 50,700 |
2014/07/09 | 761 | 774 | 751 | 757 | 102,300 |
2014/07/08 | 770 | 778 | 760 | 769 | 56,300 |
2014/07/07 | 772 | 780 | 766 | 770 | 34,600 |
2014/07/04 | 785 | 785 | 771 | 772 | 113,300 |
2014/07/03 | 784 | 784 | 761 | 775 | 84,900 |
2014/07/02 | 797 | 799 | 781 | 784 | 84,000 |
2014/07/01 | 794 | 798 | 787 | 794 | 82,800 |
2014/06/30 | 760 | 789 | 755 | 787 | 118,400 |
2014/06/27 | 780 | 789 | 760 | 769 | 96,000 |
2014/06/26 | 780 | 803 | 779 | 787 | 183,400 |
2014/06/25 | 781 | 798 | 773 | 774 | 145,600 |
2014/06/24 | 765 | 785 | 756 | 782 | 131,000 |
2014/06/23 | 777 | 779 | 767 | 769 | 62,700 |
2014/06/20 | 781 | 783 | 766 | 769 | 97,800 |
2014/06/19 | 783 | 783 | 769 | 779 | 113,400 |
2014/06/18 | 769 | 778 | 766 | 776 | 122,200 |
2014/06/17 | 748 | 770 | 748 | 764 | 184,000 |
2014/06/16 | 756 | 769 | 749 | 754 | 118,000 |
2014/06/13 | 747 | 761 | 742 | 756 | 227,100 |
2014/06/12 | 732 | 749 | 732 | 748 | 128,900 |
2014/06/11 | 714 | 733 | 714 | 731 | 87,300 |
2014/06/10 | 705 | 719 | 705 | 714 | 78,100 |
2014/06/09 | 704 | 711 | 702 | 707 | 84,700 |
2014/06/06 | 705 | 709 | 702 | 704 | 66,400 |
2014/06/05 | 708 | 708 | 702 | 705 | 44,000 |
2014/06/04 | 706 | 706 | 693 | 703 | 45,300 |
2014/06/03 | 711 | 712 | 703 | 706 | 55,500 |
2014/06/02 | 702 | 709 | 699 | 706 | 77,000 |
2014/05/30 | 694 | 698 | 692 | 692 | 80,000 |
2014/05/29 | 697 | 701 | 692 | 694 | 38,500 |
2014/05/28 | 700 | 706 | 697 | 699 | 66,200 |
2014/05/27 | 701 | 706 | 692 | 694 | 48,000 |
2014/05/26 | 703 | 703 | 683 | 698 | 74,100 |
2014/05/23 | 693 | 708 | 690 | 693 | 159,800 |
2014/05/22 | 680 | 693 | 679 | 689 | 94,700 |
2014/05/21 | 661 | 683 | 661 | 678 | 97,800 |
2014/05/20 | 665 | 665 | 658 | 661 | 54,400 |
2014/05/19 | 668 | 669 | 655 | 655 | 56,100 |
2014/05/16 | 671 | 677 | 662 | 664 | 103,200 |
2014/05/15 | 694 | 699 | 677 | 689 | 107,600 |
2014/05/14 | 684 | 696 | 678 | 693 | 68,500 |
2014/05/13 | 692 | 714 | 677 | 682 | 109,400 |
2014/05/12 | 680 | 689 | 669 | 672 | 55,900 |
2014/05/09 | 665 | 694 | 665 | 680 | 72,500 |
2014/05/08 | 677 | 682 | 670 | 670 | 100,100 |
2014/05/07 | 686 | 690 | 672 | 676 | 118,600 |
2014/05/02 | 695 | 699 | 685 | 693 | 73,400 |
2014/05/01 | 682 | 691 | 676 | 690 | 116,900 |
2014/04/30 | 670 | 673 | 663 | 664 | 44,700 |
2014/04/28 | 654 | 669 | 649 | 666 | 48,900 |
2014/04/25 | 654 | 672 | 654 | 664 | 46,300 |
2014/04/24 | 654 | 661 | 649 | 654 | 49,800 |
2014/04/23 | 660 | 665 | 652 | 654 | 53,000 |
2014/04/22 | 676 | 676 | 655 | 659 | 65,800 |
2014/04/21 | 671 | 680 | 670 | 670 | 84,500 |
2014/04/18 | 668 | 671 | 653 | 670 | 78,100 |
2014/04/17 | 657 | 669 | 652 | 660 | 107,500 |
2014/04/16 | 635 | 658 | 635 | 657 | 133,200 |
2014/04/15 | 628 | 652 | 628 | 630 | 74,500 |
2014/04/14 | 630 | 642 | 622 | 623 | 45,300 |
2014/04/11 | 633 | 633 | 614 | 630 | 83,300 |
2014/04/10 | 655 | 670 | 641 | 643 | 96,700 |
2014/04/09 | 664 | 664 | 650 | 652 | 89,300 |
2014/04/08 | 688 | 692 | 672 | 674 | 106,300 |
2014/04/07 | 709 | 715 | 692 | 697 | 83,400 |
2014/04/04 | 723 | 727 | 716 | 720 | 71,600 |
2014/04/03 | 715 | 729 | 714 | 722 | 115,100 |
2014/04/02 | 727 | 738 | 704 | 705 | 176,400 |
2014/04/01 | 719 | 720 | 679 | 716 | 137,500 |
2014/03/31 | 719 | 727 | 702 | 716 | 148,300 |
2014/03/28 | 684 | 708 | 682 | 707 | 119,900 |
2014/03/27 | 665 | 689 | 655 | 685 | 157,100 |
2014/03/26 | 664 | 670 | 656 | 658 | 141,700 |
2014/03/25 | 644 | 662 | 637 | 648 | 187,100 |
2014/03/24 | 600 | 648 | 600 | 638 | 215,100 |
2014/03/20 | 618 | 619 | 591 | 591 | 161,200 |
2014/03/19 | 617 | 628 | 611 | 618 | 76,800 |
2014/03/18 | 623 | 625 | 617 | 621 | 42,800 |
2014/03/17 | 628 | 628 | 605 | 610 | 77,800 |
2014/03/14 | 636 | 643 | 624 | 624 | 177,900 |
2014/03/13 | 648 | 654 | 638 | 650 | 58,800 |
2014/03/12 | 656 | 660 | 647 | 648 | 56,200 |
2014/03/11 | 669 | 671 | 656 | 663 | 42,900 |
2014/03/10 | 673 | 673 | 664 | 665 | 46,400 |
2014/03/07 | 671 | 674 | 659 | 668 | 50,500 |
2014/03/06 | 657 | 669 | 657 | 666 | 40,000 |
2014/03/05 | 659 | 674 | 655 | 662 | 38,100 |
2014/03/04 | 644 | 660 | 643 | 658 | 58,500 |
2014/03/03 | 646 | 649 | 633 | 646 | 53,700 |
2014/02/28 | 655 | 655 | 645 | 648 | 124,200 |
2014/02/27 | 663 | 663 | 651 | 655 | 58,500 |
2014/02/26 | 666 | 674 | 664 | 664 | 68,600 |
2014/02/25 | 666 | 671 | 665 | 667 | 73,100 |
2014/02/24 | 663 | 682 | 656 | 664 | 62,300 |
2014/02/21 | 653 | 672 | 652 | 661 | 120,500 |
2014/02/20 | 660 | 669 | 643 | 645 | 84,100 |
2014/02/19 | 666 | 672 | 661 | 662 | 128,300 |
2014/02/18 | 659 | 687 | 659 | 676 | 131,300 |
2014/02/17 | 662 | 670 | 645 | 662 | 83,700 |
2014/02/14 | 666 | 669 | 639 | 654 | 100,800 |
2014/02/13 | 684 | 684 | 658 | 659 | 92,900 |
2014/02/12 | 685 | 699 | 682 | 685 | 101,400 |
2014/02/10 | 695 | 697 | 677 | 682 | 61,200 |
2014/02/07 | 667 | 693 | 660 | 690 | 179,200 |
2014/02/06 | 657 | 670 | 652 | 664 | 79,900 |
2014/02/05 | 658 | 676 | 638 | 656 | 206,300 |
2014/02/04 | 654 | 655 | 628 | 628 | 417,100 |
2014/02/03 | 705 | 713 | 685 | 686 | 170,600 |
2014/01/31 | 727 | 735 | 708 | 716 | 126,700 |
2014/01/30 | 716 | 730 | 715 | 723 | 123,300 |
2014/01/29 | 719 | 739 | 719 | 739 | 57,000 |
2014/01/28 | 714 | 728 | 713 | 713 | 133,000 |
2014/01/27 | 722 | 725 | 713 | 717 | 182,300 |
2014/01/24 | 751 | 758 | 743 | 746 | 170,200 |
2014/01/23 | 787 | 787 | 769 | 770 | 156,800 |
2014/01/22 | 799 | 799 | 782 | 790 | 85,200 |
2014/01/21 | 792 | 799 | 788 | 794 | 60,000 |
2014/01/20 | 800 | 803 | 784 | 790 | 129,300 |
2014/01/17 | 788 | 804 | 784 | 802 | 60,800 |
2014/01/16 | 809 | 809 | 788 | 788 | 123,400 |
2014/01/15 | 800 | 805 | 792 | 804 | 91,400 |
2014/01/14 | 781 | 797 | 777 | 787 | 134,300 |
2014/01/10 | 786 | 799 | 782 | 798 | 125,900 |
2014/01/09 | 800 | 800 | 784 | 792 | 97,800 |
2014/01/08 | 785 | 796 | 780 | 795 | 77,100 |
2014/01/07 | 782 | 791 | 775 | 780 | 85,500 |
2014/01/06 | 780 | 792 | 765 | 788 | 93,600 |