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 |
---|---|---|---|---|---|
2015/12/30 | 680 | 684 | 672 | 677 | 78,100 |
2015/12/29 | 664 | 678 | 654 | 677 | 96,400 |
2015/12/28 | 640 | 674 | 640 | 664 | 162,600 |
2015/12/25 | 648 | 658 | 634 | 637 | 370,000 |
2015/12/24 | 676 | 683 | 655 | 656 | 274,700 |
2015/12/22 | 680 | 685 | 673 | 676 | 111,500 |
2015/12/21 | 680 | 683 | 668 | 678 | 151,700 |
2015/12/18 | 692 | 705 | 682 | 684 | 212,100 |
2015/12/17 | 706 | 709 | 693 | 694 | 159,200 |
2015/12/16 | 681 | 696 | 680 | 695 | 194,700 |
2015/12/15 | 697 | 702 | 676 | 678 | 93,400 |
2015/12/14 | 692 | 699 | 690 | 697 | 183,600 |
2015/12/11 | 704 | 714 | 703 | 713 | 140,900 |
2015/12/10 | 708 | 714 | 704 | 708 | 130,900 |
2015/12/09 | 714 | 722 | 711 | 715 | 136,400 |
2015/12/08 | 730 | 734 | 719 | 720 | 118,100 |
2015/12/07 | 735 | 744 | 729 | 730 | 122,200 |
2015/12/04 | 740 | 744 | 725 | 732 | 216,400 |
2015/12/03 | 748 | 748 | 738 | 744 | 149,200 |
2015/12/02 | 755 | 763 | 751 | 751 | 133,700 |
2015/12/01 | 756 | 759 | 747 | 750 | 151,600 |
2015/11/30 | 764 | 767 | 750 | 754 | 148,600 |
2015/11/27 | 766 | 769 | 761 | 762 | 185,900 |
2015/11/26 | 765 | 766 | 758 | 764 | 139,100 |
2015/11/25 | 761 | 768 | 752 | 765 | 325,400 |
2015/11/24 | 755 | 759 | 753 | 759 | 118,900 |
2015/11/20 | 761 | 762 | 754 | 762 | 103,000 |
2015/11/19 | 765 | 767 | 759 | 761 | 287,300 |
2015/11/18 | 760 | 766 | 758 | 760 | 195,200 |
2015/11/17 | 764 | 765 | 754 | 762 | 220,700 |
2015/11/16 | 746 | 765 | 745 | 760 | 323,600 |
2015/11/13 | 738 | 763 | 735 | 761 | 376,800 |
2015/11/12 | 738 | 748 | 722 | 744 | 380,000 |
2015/11/11 | 757 | 759 | 747 | 753 | 165,400 |
2015/11/10 | 745 | 757 | 741 | 757 | 292,000 |
2015/11/09 | 745 | 752 | 738 | 751 | 209,700 |
2015/11/06 | 726 | 741 | 723 | 737 | 289,600 |
2015/11/05 | 723 | 729 | 715 | 724 | 419,400 |
2015/11/04 | 722 | 728 | 710 | 717 | 554,000 |
2015/11/02 | 702 | 711 | 694 | 710 | 253,000 |
2015/10/30 | 703 | 716 | 694 | 710 | 235,900 |
2015/10/29 | 692 | 708 | 673 | 704 | 821,000 |
2015/10/28 | 699 | 701 | 691 | 695 | 134,800 |
2015/10/27 | 715 | 715 | 694 | 694 | 170,100 |
2015/10/26 | 715 | 723 | 709 | 711 | 124,300 |
2015/10/23 | 714 | 718 | 706 | 709 | 170,300 |
2015/10/22 | 705 | 715 | 700 | 704 | 124,800 |
2015/10/21 | 698 | 713 | 691 | 711 | 124,700 |
2015/10/20 | 701 | 706 | 689 | 698 | 127,200 |
2015/10/19 | 717 | 717 | 697 | 700 | 174,200 |
2015/10/16 | 707 | 725 | 703 | 714 | 273,300 |
2015/10/15 | 686 | 704 | 686 | 700 | 134,100 |
2015/10/14 | 690 | 694 | 680 | 686 | 194,300 |
2015/10/13 | 710 | 711 | 691 | 693 | 135,800 |
2015/10/09 | 697 | 712 | 695 | 711 | 255,700 |
2015/10/08 | 699 | 708 | 687 | 691 | 190,800 |
2015/10/07 | 681 | 699 | 681 | 697 | 240,900 |
2015/10/06 | 685 | 692 | 678 | 681 | 163,300 |
2015/10/05 | 680 | 685 | 671 | 674 | 101,100 |
2015/10/02 | 676 | 679 | 665 | 676 | 161,400 |
2015/10/01 | 671 | 678 | 664 | 672 | 124,700 |
2015/09/30 | 655 | 670 | 655 | 664 | 212,300 |
2015/09/29 | 659 | 659 | 639 | 645 | 174,300 |
2015/09/28 | 677 | 681 | 663 | 668 | 204,300 |
2015/09/25 | 651 | 670 | 650 | 670 | 221,300 |
2015/09/24 | 659 | 675 | 649 | 651 | 275,500 |
2015/09/18 | 687 | 688 | 669 | 682 | 235,400 |
2015/09/17 | 679 | 698 | 678 | 687 | 164,800 |
2015/09/16 | 684 | 687 | 674 | 682 | 92,700 |
2015/09/15 | 681 | 699 | 673 | 679 | 106,500 |
2015/09/14 | 682 | 683 | 669 | 676 | 453,400 |
2015/09/11 | 663 | 686 | 661 | 682 | 199,200 |
2015/09/10 | 666 | 679 | 659 | 673 | 315,300 |
2015/09/09 | 663 | 685 | 655 | 683 | 393,300 |
2015/09/08 | 642 | 655 | 634 | 634 | 156,600 |
2015/09/07 | 637 | 647 | 625 | 643 | 232,600 |
2015/09/04 | 663 | 664 | 634 | 644 | 267,200 |
2015/09/03 | 663 | 677 | 660 | 663 | 248,400 |
2015/09/02 | 656 | 673 | 653 | 656 | 348,100 |
2015/09/01 | 680 | 682 | 664 | 666 | 245,100 |
2015/08/31 | 691 | 691 | 670 | 686 | 320,000 |
2015/08/28 | 675 | 695 | 670 | 692 | 478,600 |
2015/08/27 | 670 | 679 | 656 | 656 | 406,600 |
2015/08/26 | 634 | 666 | 628 | 666 | 424,400 |
2015/08/25 | 621 | 654 | 615 | 624 | 686,500 |
2015/08/24 | 683 | 687 | 647 | 649 | 567,200 |
2015/08/21 | 720 | 722 | 707 | 708 | 439,300 |
2015/08/20 | 749 | 749 | 737 | 737 | 279,100 |
2015/08/19 | 756 | 757 | 750 | 750 | 206,500 |
2015/08/18 | 754 | 762 | 753 | 760 | 259,600 |
2015/08/17 | 753 | 760 | 749 | 754 | 248,300 |
2015/08/14 | 752 | 757 | 746 | 749 | 291,000 |
2015/08/13 | 754 | 757 | 749 | 755 | 277,000 |
2015/08/12 | 763 | 764 | 755 | 758 | 257,800 |
2015/08/11 | 767 | 768 | 759 | 764 | 303,200 |
2015/08/10 | 756 | 765 | 750 | 765 | 369,800 |
2015/08/07 | 754 | 756 | 748 | 755 | 334,600 |
2015/08/06 | 755 | 759 | 748 | 753 | 470,800 |
2015/08/05 | 740 | 757 | 740 | 751 | 447,400 |
2015/08/04 | 745 | 753 | 737 | 745 | 389,000 |
2015/08/03 | 758 | 759 | 740 | 745 | 448,300 |
2015/07/31 | 756 | 766 | 750 | 755 | 567,200 |
2015/07/30 | 748 | 757 | 745 | 757 | 522,200 |
2015/07/29 | 750 | 756 | 740 | 746 | 486,600 |
2015/07/28 | 746 | 751 | 735 | 749 | 619,000 |
2015/07/27 | 765 | 765 | 748 | 754 | 1,127,900 |
2015/07/24 | 769 | 776 | 760 | 761 | 4,299,200 |
2015/07/23 | 766 | 770 | 762 | 762 | 879,600 |
2015/07/22 | 769 | 770 | 760 | 764 | 698,100 |
2015/07/21 | 779 | 780 | 769 | 775 | 452,800 |
2015/07/17 | 772 | 782 | 769 | 773 | 758,700 |
2015/07/16 | 774 | 774 | 764 | 770 | 2,310,000 |
2015/07/15 | 805 | 805 | 778 | 782 | 2,039,100 |
2015/07/14 | 828 | 839 | 810 | 811 | 599,500 |
2015/07/13 | 824 | 829 | 822 | 825 | 251,400 |
2015/07/10 | 809 | 835 | 802 | 813 | 328,600 |
2015/07/09 | 815 | 822 | 772 | 818 | 668,100 |
2015/07/08 | 849 | 853 | 822 | 827 | 1,230,600 |
2015/07/07 | 941 | 959 | 936 | 939 | 80,500 |
2015/07/06 | 932 | 941 | 919 | 927 | 119,700 |
2015/07/03 | 958 | 968 | 938 | 944 | 135,300 |
2015/07/02 | 971 | 976 | 961 | 964 | 79,900 |
2015/07/01 | 929 | 958 | 929 | 954 | 73,700 |
2015/06/30 | 915 | 930 | 910 | 926 | 144,900 |
2015/06/29 | 922 | 947 | 922 | 930 | 92,700 |
2015/06/26 | 946 | 958 | 941 | 952 | 88,100 |
2015/06/25 | 969 | 977 | 958 | 958 | 82,400 |
2015/06/24 | 963 | 975 | 951 | 969 | 107,100 |
2015/06/23 | 959 | 970 | 945 | 956 | 92,900 |
2015/06/22 | 924 | 947 | 921 | 944 | 84,800 |
2015/06/19 | 934 | 948 | 921 | 926 | 122,200 |
2015/06/18 | 933 | 943 | 904 | 929 | 130,400 |
2015/06/17 | 935 | 953 | 931 | 933 | 92,500 |
2015/06/16 | 962 | 964 | 931 | 932 | 122,200 |
2015/06/15 | 975 | 980 | 964 | 964 | 97,800 |
2015/06/12 | 971 | 983 | 969 | 980 | 200,700 |
2015/06/11 | 950 | 970 | 949 | 959 | 82,900 |
2015/06/10 | 944 | 960 | 937 | 939 | 103,800 |
2015/06/09 | 953 | 963 | 932 | 934 | 97,600 |
2015/06/08 | 955 | 977 | 952 | 963 | 141,400 |
2015/06/05 | 936 | 938 | 924 | 931 | 57,300 |
2015/06/04 | 919 | 947 | 915 | 935 | 81,200 |
2015/06/03 | 934 | 934 | 917 | 921 | 75,200 |
2015/06/02 | 959 | 959 | 931 | 932 | 116,800 |
2015/06/01 | 964 | 964 | 939 | 954 | 69,900 |
2015/05/29 | 935 | 965 | 929 | 955 | 246,100 |
2015/05/28 | 928 | 938 | 926 | 935 | 83,600 |
2015/05/27 | 915 | 933 | 912 | 929 | 127,100 |
2015/05/26 | 925 | 934 | 920 | 925 | 77,700 |
2015/05/25 | 913 | 930 | 910 | 920 | 130,100 |
2015/05/22 | 912 | 912 | 895 | 905 | 96,300 |
2015/05/21 | 893 | 916 | 891 | 909 | 161,900 |
2015/05/20 | 868 | 893 | 866 | 893 | 172,800 |
2015/05/19 | 872 | 882 | 862 | 875 | 218,400 |
2015/05/18 | 867 | 874 | 851 | 872 | 216,100 |
2015/05/15 | 856 | 881 | 840 | 870 | 146,500 |
2015/05/14 | 854 | 865 | 851 | 860 | 67,000 |
2015/05/13 | 865 | 869 | 854 | 869 | 91,600 |
2015/05/12 | 850 | 867 | 850 | 866 | 79,200 |
2015/05/11 | 852 | 862 | 845 | 855 | 78,200 |
2015/05/08 | 843 | 849 | 836 | 840 | 74,800 |
2015/05/07 | 825 | 843 | 825 | 837 | 72,900 |
2015/05/01 | 816 | 840 | 812 | 821 | 107,200 |
2015/04/30 | 852 | 856 | 827 | 831 | 122,600 |
2015/04/28 | 860 | 876 | 855 | 865 | 63,300 |
2015/04/27 | 859 | 867 | 842 | 852 | 50,600 |
2015/04/24 | 869 | 872 | 850 | 850 | 67,400 |
2015/04/23 | 860 | 883 | 856 | 868 | 119,300 |
2015/04/22 | 859 | 870 | 852 | 864 | 103,200 |
2015/04/21 | 850 | 868 | 842 | 856 | 110,000 |
2015/04/20 | 840 | 856 | 829 | 842 | 52,600 |
2015/04/17 | 850 | 860 | 841 | 842 | 98,900 |
2015/04/16 | 820 | 851 | 819 | 850 | 69,500 |
2015/04/15 | 818 | 828 | 814 | 814 | 35,700 |
2015/04/14 | 816 | 829 | 815 | 828 | 30,400 |
2015/04/13 | 826 | 826 | 805 | 814 | 49,900 |
2015/04/10 | 831 | 831 | 817 | 818 | 56,100 |
2015/04/09 | 830 | 832 | 818 | 823 | 32,300 |
2015/04/08 | 824 | 839 | 824 | 830 | 54,000 |
2015/04/07 | 804 | 826 | 804 | 815 | 49,900 |
2015/04/06 | 804 | 808 | 798 | 801 | 35,200 |
2015/04/03 | 810 | 810 | 791 | 802 | 60,300 |
2015/04/02 | 801 | 816 | 796 | 798 | 113,500 |
2015/04/01 | 790 | 810 | 780 | 800 | 133,600 |
2015/03/31 | 815 | 827 | 798 | 801 | 79,100 |
2015/03/30 | 796 | 815 | 780 | 812 | 119,900 |
2015/03/27 | 812 | 825 | 798 | 801 | 77,400 |
2015/03/26 | 830 | 830 | 805 | 815 | 90,100 |
2015/03/25 | 837 | 843 | 821 | 821 | 105,700 |
2015/03/24 | 831 | 848 | 831 | 837 | 85,300 |
2015/03/23 | 845 | 852 | 837 | 840 | 73,000 |
2015/03/20 | 842 | 854 | 837 | 851 | 69,800 |
2015/03/19 | 860 | 865 | 840 | 841 | 74,100 |
2015/03/18 | 853 | 865 | 852 | 863 | 70,100 |
2015/03/17 | 870 | 874 | 856 | 859 | 54,000 |
2015/03/16 | 861 | 872 | 851 | 861 | 90,500 |
2015/03/13 | 846 | 869 | 841 | 853 | 141,900 |
2015/03/12 | 838 | 874 | 838 | 842 | 97,500 |
2015/03/11 | 815 | 836 | 815 | 831 | 86,100 |
2015/03/10 | 825 | 832 | 809 | 815 | 53,900 |
2015/03/09 | 825 | 833 | 817 | 824 | 46,200 |
2015/03/06 | 840 | 844 | 826 | 833 | 73,100 |
2015/03/05 | 836 | 847 | 833 | 842 | 34,200 |
2015/03/04 | 848 | 851 | 833 | 834 | 39,800 |
2015/03/03 | 851 | 861 | 841 | 844 | 68,800 |
2015/03/02 | 861 | 870 | 850 | 851 | 52,600 |
2015/02/27 | 859 | 866 | 852 | 863 | 79,500 |
2015/02/26 | 853 | 866 | 844 | 865 | 72,900 |
2015/02/25 | 855 | 858 | 849 | 853 | 45,100 |
2015/02/24 | 849 | 857 | 847 | 850 | 56,500 |
2015/02/23 | 861 | 868 | 842 | 849 | 83,700 |
2015/02/20 | 856 | 860 | 848 | 857 | 78,100 |
2015/02/19 | 849 | 859 | 841 | 853 | 118,500 |
2015/02/18 | 837 | 850 | 836 | 846 | 124,000 |
2015/02/17 | 830 | 844 | 820 | 825 | 99,300 |
2015/02/16 | 808 | 832 | 808 | 827 | 91,900 |
2015/02/13 | 816 | 817 | 801 | 812 | 69,700 |
2015/02/12 | 799 | 808 | 787 | 806 | 110,700 |
2015/02/10 | 782 | 790 | 778 | 781 | 38,200 |
2015/02/09 | 805 | 808 | 782 | 789 | 71,900 |
2015/02/06 | 792 | 802 | 783 | 798 | 31,700 |
2015/02/05 | 803 | 803 | 788 | 792 | 28,800 |
2015/02/04 | 786 | 803 | 786 | 800 | 57,200 |
2015/02/03 | 790 | 790 | 769 | 772 | 47,700 |
2015/02/02 | 796 | 800 | 777 | 777 | 85,400 |
2015/01/30 | 808 | 809 | 797 | 808 | 38,600 |
2015/01/29 | 805 | 811 | 796 | 797 | 31,800 |
2015/01/28 | 807 | 815 | 800 | 805 | 62,900 |
2015/01/27 | 805 | 818 | 803 | 818 | 46,500 |
2015/01/26 | 785 | 800 | 781 | 799 | 52,800 |
2015/01/23 | 780 | 787 | 778 | 785 | 43,300 |
2015/01/22 | 769 | 769 | 747 | 765 | 77,300 |
2015/01/21 | 795 | 797 | 767 | 770 | 104,300 |
2015/01/20 | 785 | 796 | 785 | 795 | 40,500 |
2015/01/19 | 791 | 795 | 780 | 781 | 31,900 |
2015/01/16 | 795 | 803 | 784 | 792 | 100,100 |
2015/01/15 | 797 | 819 | 792 | 810 | 61,600 |
2015/01/14 | 795 | 809 | 790 | 792 | 31,700 |
2015/01/13 | 811 | 815 | 792 | 803 | 59,500 |
2015/01/09 | 821 | 828 | 817 | 820 | 37,000 |
2015/01/08 | 810 | 826 | 810 | 819 | 39,100 |
2015/01/07 | 801 | 815 | 801 | 810 | 37,800 |
2015/01/06 | 833 | 836 | 804 | 809 | 117,000 |
2015/01/05 | 843 | 858 | 830 | 845 | 52,200 |