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 |
---|---|---|---|---|---|
2016/12/30 | 585 | 596 | 582 | 592 | 122,800 |
2016/12/29 | 602 | 603 | 583 | 592 | 160,000 |
2016/12/28 | 595 | 607 | 591 | 604 | 81,900 |
2016/12/27 | 597 | 604 | 588 | 591 | 168,300 |
2016/12/26 | 604 | 605 | 594 | 600 | 143,900 |
2016/12/22 | 602 | 608 | 598 | 606 | 143,900 |
2016/12/21 | 607 | 613 | 600 | 611 | 193,400 |
2016/12/20 | 605 | 609 | 598 | 607 | 153,200 |
2016/12/19 | 610 | 611 | 603 | 606 | 134,900 |
2016/12/16 | 613 | 620 | 607 | 615 | 176,300 |
2016/12/15 | 608 | 612 | 597 | 608 | 149,300 |
2016/12/14 | 598 | 605 | 589 | 603 | 186,800 |
2016/12/13 | 594 | 599 | 586 | 595 | 122,800 |
2016/12/12 | 598 | 607 | 578 | 599 | 220,800 |
2016/12/09 | 590 | 599 | 585 | 598 | 243,400 |
2016/12/08 | 595 | 598 | 579 | 587 | 328,100 |
2016/12/07 | 556 | 590 | 556 | 589 | 186,100 |
2016/12/06 | 555 | 563 | 551 | 554 | 144,800 |
2016/12/05 | 544 | 549 | 533 | 545 | 141,000 |
2016/12/02 | 533 | 554 | 531 | 552 | 236,900 |
2016/12/01 | 530 | 543 | 526 | 531 | 122,600 |
2016/11/30 | 518 | 526 | 518 | 523 | 98,600 |
2016/11/29 | 516 | 526 | 513 | 518 | 106,800 |
2016/11/28 | 515 | 526 | 511 | 525 | 89,200 |
2016/11/25 | 514 | 522 | 507 | 522 | 138,700 |
2016/11/24 | 519 | 519 | 505 | 514 | 100,100 |
2016/11/22 | 512 | 519 | 506 | 519 | 87,900 |
2016/11/21 | 500 | 515 | 493 | 513 | 174,100 |
2016/11/18 | 499 | 500 | 487 | 500 | 238,300 |
2016/11/17 | 484 | 490 | 478 | 488 | 142,900 |
2016/11/16 | 486 | 493 | 475 | 492 | 174,800 |
2016/11/15 | 479 | 489 | 468 | 478 | 190,700 |
2016/11/14 | 469 | 480 | 469 | 478 | 203,300 |
2016/11/11 | 464 | 476 | 455 | 463 | 253,100 |
2016/11/10 | 459 | 464 | 450 | 461 | 149,800 |
2016/11/09 | 451 | 466 | 420 | 424 | 206,600 |
2016/11/08 | 456 | 460 | 441 | 444 | 101,300 |
2016/11/07 | 449 | 460 | 449 | 454 | 62,500 |
2016/11/04 | 444 | 450 | 438 | 444 | 95,300 |
2016/11/02 | 457 | 457 | 449 | 451 | 89,100 |
2016/11/01 | 467 | 467 | 458 | 465 | 78,400 |
2016/10/31 | 463 | 468 | 460 | 466 | 72,100 |
2016/10/28 | 456 | 468 | 455 | 468 | 159,100 |
2016/10/27 | 453 | 455 | 448 | 451 | 42,100 |
2016/10/26 | 455 | 455 | 448 | 453 | 61,800 |
2016/10/25 | 456 | 466 | 453 | 456 | 131,300 |
2016/10/24 | 450 | 451 | 440 | 450 | 67,900 |
2016/10/21 | 439 | 450 | 439 | 448 | 135,600 |
2016/10/20 | 432 | 439 | 430 | 439 | 57,000 |
2016/10/19 | 430 | 435 | 426 | 432 | 58,600 |
2016/10/18 | 427 | 433 | 425 | 432 | 44,300 |
2016/10/17 | 425 | 432 | 422 | 429 | 71,400 |
2016/10/14 | 423 | 426 | 420 | 425 | 40,900 |
2016/10/13 | 421 | 427 | 416 | 424 | 62,800 |
2016/10/12 | 423 | 425 | 418 | 420 | 38,800 |
2016/10/11 | 428 | 432 | 427 | 429 | 39,100 |
2016/10/07 | 426 | 428 | 419 | 428 | 71,200 |
2016/10/06 | 426 | 430 | 424 | 427 | 100,700 |
2016/10/05 | 422 | 426 | 416 | 424 | 78,900 |
2016/10/04 | 409 | 425 | 408 | 420 | 99,700 |
2016/10/03 | 409 | 416 | 405 | 408 | 85,700 |
2016/09/30 | 408 | 409 | 398 | 402 | 165,200 |
2016/09/29 | 410 | 420 | 408 | 417 | 94,100 |
2016/09/28 | 413 | 416 | 401 | 408 | 68,300 |
2016/09/27 | 407 | 412 | 395 | 412 | 149,100 |
2016/09/26 | 425 | 425 | 411 | 411 | 61,700 |
2016/09/23 | 426 | 426 | 413 | 424 | 131,100 |
2016/09/21 | 397 | 427 | 384 | 426 | 285,900 |
2016/09/20 | 395 | 407 | 393 | 397 | 119,100 |
2016/09/16 | 386 | 404 | 384 | 400 | 175,400 |
2016/09/15 | 388 | 389 | 381 | 383 | 139,600 |
2016/09/14 | 392 | 396 | 387 | 394 | 108,200 |
2016/09/13 | 400 | 400 | 395 | 398 | 77,900 |
2016/09/12 | 406 | 410 | 399 | 400 | 74,800 |
2016/09/09 | 411 | 415 | 407 | 412 | 90,700 |
2016/09/08 | 415 | 418 | 410 | 414 | 62,800 |
2016/09/07 | 410 | 416 | 405 | 415 | 91,400 |
2016/09/06 | 416 | 419 | 412 | 413 | 87,000 |
2016/09/05 | 427 | 432 | 414 | 414 | 90,800 |
2016/09/02 | 425 | 425 | 416 | 421 | 84,800 |
2016/09/01 | 406 | 428 | 404 | 426 | 200,900 |
2016/08/31 | 403 | 409 | 403 | 406 | 134,900 |
2016/08/30 | 391 | 400 | 389 | 396 | 63,000 |
2016/08/29 | 391 | 394 | 389 | 393 | 70,700 |
2016/08/26 | 387 | 387 | 381 | 383 | 92,300 |
2016/08/25 | 386 | 390 | 386 | 390 | 45,200 |
2016/08/24 | 388 | 392 | 386 | 386 | 34,500 |
2016/08/23 | 398 | 399 | 385 | 386 | 149,200 |
2016/08/22 | 400 | 401 | 393 | 398 | 77,400 |
2016/08/19 | 399 | 406 | 398 | 400 | 57,200 |
2016/08/18 | 405 | 413 | 398 | 398 | 179,200 |
2016/08/17 | 392 | 413 | 390 | 412 | 126,400 |
2016/08/16 | 394 | 399 | 391 | 392 | 114,600 |
2016/08/15 | 400 | 401 | 392 | 393 | 81,300 |
2016/08/12 | 415 | 415 | 396 | 400 | 143,300 |
2016/08/10 | 407 | 413 | 401 | 411 | 104,600 |
2016/08/09 | 412 | 416 | 405 | 413 | 119,500 |
2016/08/08 | 396 | 416 | 393 | 414 | 196,100 |
2016/08/05 | 400 | 403 | 387 | 388 | 101,400 |
2016/08/04 | 397 | 406 | 392 | 400 | 137,600 |
2016/08/03 | 406 | 414 | 396 | 397 | 108,700 |
2016/08/02 | 431 | 436 | 417 | 420 | 115,700 |
2016/08/01 | 420 | 443 | 416 | 439 | 145,700 |
2016/07/29 | 407 | 444 | 401 | 435 | 202,000 |
2016/07/28 | 407 | 409 | 399 | 407 | 82,800 |
2016/07/27 | 414 | 419 | 405 | 410 | 161,600 |
2016/07/26 | 406 | 413 | 399 | 407 | 101,600 |
2016/07/25 | 406 | 413 | 400 | 409 | 135,800 |
2016/07/22 | 421 | 421 | 403 | 407 | 123,200 |
2016/07/21 | 420 | 425 | 416 | 421 | 77,000 |
2016/07/20 | 406 | 416 | 402 | 414 | 124,500 |
2016/07/19 | 420 | 424 | 406 | 407 | 124,800 |
2016/07/15 | 405 | 418 | 404 | 414 | 164,400 |
2016/07/14 | 400 | 402 | 390 | 399 | 90,500 |
2016/07/13 | 396 | 406 | 392 | 395 | 194,600 |
2016/07/12 | 376 | 392 | 375 | 386 | 122,900 |
2016/07/11 | 349 | 369 | 349 | 366 | 133,800 |
2016/07/08 | 348 | 352 | 341 | 342 | 87,400 |
2016/07/07 | 351 | 362 | 346 | 348 | 158,200 |
2016/07/06 | 370 | 370 | 355 | 357 | 124,000 |
2016/07/05 | 375 | 377 | 368 | 373 | 107,500 |
2016/07/04 | 375 | 380 | 372 | 377 | 58,100 |
2016/07/01 | 374 | 381 | 369 | 376 | 83,000 |
2016/06/30 | 389 | 390 | 368 | 369 | 203,400 |
2016/06/29 | 378 | 383 | 373 | 382 | 69,700 |
2016/06/28 | 373 | 376 | 359 | 371 | 163,300 |
2016/06/27 | 383 | 388 | 375 | 378 | 95,100 |
2016/06/24 | 418 | 423 | 372 | 375 | 222,500 |
2016/06/23 | 400 | 419 | 397 | 415 | 134,400 |
2016/06/22 | 401 | 402 | 394 | 399 | 89,300 |
2016/06/21 | 396 | 404 | 392 | 402 | 103,600 |
2016/06/20 | 393 | 398 | 389 | 396 | 79,100 |
2016/06/17 | 383 | 392 | 381 | 387 | 104,100 |
2016/06/16 | 392 | 395 | 376 | 376 | 379,700 |
2016/06/15 | 390 | 396 | 383 | 391 | 326,800 |
2016/06/14 | 400 | 401 | 392 | 394 | 132,700 |
2016/06/13 | 413 | 413 | 401 | 402 | 179,600 |
2016/06/10 | 420 | 420 | 408 | 413 | 190,000 |
2016/06/09 | 418 | 422 | 411 | 414 | 116,300 |
2016/06/08 | 424 | 425 | 418 | 422 | 79,500 |
2016/06/07 | 418 | 427 | 418 | 422 | 460,500 |
2016/06/06 | 416 | 423 | 409 | 420 | 156,900 |
2016/06/03 | 426 | 431 | 421 | 423 | 70,800 |
2016/06/02 | 441 | 446 | 424 | 425 | 112,100 |
2016/06/01 | 440 | 452 | 436 | 445 | 94,100 |
2016/05/31 | 444 | 448 | 441 | 448 | 169,700 |
2016/05/30 | 454 | 454 | 443 | 446 | 77,300 |
2016/05/27 | 448 | 452 | 441 | 449 | 80,300 |
2016/05/26 | 447 | 455 | 444 | 448 | 99,100 |
2016/05/25 | 451 | 453 | 448 | 449 | 38,200 |
2016/05/24 | 450 | 454 | 444 | 445 | 51,300 |
2016/05/23 | 445 | 453 | 436 | 451 | 89,400 |
2016/05/20 | 437 | 448 | 436 | 447 | 113,200 |
2016/05/19 | 444 | 447 | 432 | 437 | 106,100 |
2016/05/18 | 423 | 441 | 422 | 440 | 161,400 |
2016/05/17 | 422 | 428 | 414 | 422 | 138,000 |
2016/05/16 | 440 | 440 | 418 | 421 | 249,100 |
2016/05/13 | 453 | 454 | 427 | 429 | 372,900 |
2016/05/12 | 460 | 466 | 454 | 461 | 123,500 |
2016/05/11 | 476 | 479 | 464 | 465 | 95,600 |
2016/05/10 | 462 | 473 | 457 | 471 | 78,400 |
2016/05/09 | 460 | 464 | 454 | 459 | 74,800 |
2016/05/06 | 461 | 463 | 453 | 460 | 116,600 |
2016/05/02 | 470 | 472 | 449 | 457 | 338,800 |
2016/04/28 | 514 | 528 | 484 | 488 | 170,500 |
2016/04/27 | 507 | 513 | 500 | 509 | 114,100 |
2016/04/26 | 521 | 521 | 499 | 506 | 158,600 |
2016/04/25 | 528 | 531 | 517 | 530 | 106,300 |
2016/04/22 | 497 | 522 | 490 | 522 | 293,600 |
2016/04/21 | 502 | 509 | 498 | 503 | 198,500 |
2016/04/20 | 503 | 508 | 497 | 500 | 86,800 |
2016/04/19 | 485 | 502 | 484 | 502 | 103,600 |
2016/04/18 | 476 | 481 | 471 | 471 | 417,700 |
2016/04/15 | 499 | 506 | 492 | 500 | 143,300 |
2016/04/14 | 483 | 507 | 478 | 507 | 174,300 |
2016/04/13 | 464 | 477 | 460 | 472 | 179,500 |
2016/04/12 | 437 | 469 | 435 | 465 | 118,100 |
2016/04/11 | 447 | 447 | 434 | 438 | 189,200 |
2016/04/08 | 436 | 459 | 432 | 452 | 142,900 |
2016/04/07 | 451 | 454 | 442 | 445 | 150,600 |
2016/04/06 | 459 | 460 | 446 | 453 | 130,800 |
2016/04/05 | 480 | 480 | 458 | 458 | 119,200 |
2016/04/04 | 478 | 492 | 475 | 483 | 108,400 |
2016/04/01 | 509 | 509 | 478 | 478 | 175,800 |
2016/03/31 | 502 | 519 | 502 | 509 | 125,500 |
2016/03/30 | 516 | 518 | 500 | 501 | 114,700 |
2016/03/29 | 516 | 523 | 511 | 517 | 72,100 |
2016/03/28 | 519 | 523 | 510 | 519 | 103,300 |
2016/03/25 | 516 | 517 | 504 | 510 | 117,100 |
2016/03/24 | 520 | 521 | 508 | 516 | 163,500 |
2016/03/23 | 528 | 537 | 521 | 523 | 85,400 |
2016/03/22 | 518 | 528 | 516 | 528 | 126,600 |
2016/03/18 | 509 | 520 | 501 | 512 | 170,400 |
2016/03/17 | 511 | 522 | 505 | 509 | 152,800 |
2016/03/16 | 521 | 526 | 507 | 507 | 158,700 |
2016/03/15 | 514 | 522 | 506 | 518 | 85,300 |
2016/03/14 | 505 | 521 | 505 | 517 | 163,200 |
2016/03/11 | 472 | 500 | 471 | 498 | 351,700 |
2016/03/10 | 476 | 485 | 465 | 484 | 186,700 |
2016/03/09 | 482 | 482 | 465 | 470 | 221,100 |
2016/03/08 | 499 | 504 | 485 | 489 | 181,200 |
2016/03/07 | 488 | 507 | 488 | 497 | 214,400 |
2016/03/04 | 482 | 495 | 473 | 487 | 172,600 |
2016/03/03 | 466 | 489 | 466 | 488 | 195,700 |
2016/03/02 | 458 | 471 | 458 | 468 | 150,600 |
2016/03/01 | 452 | 457 | 443 | 452 | 110,800 |
2016/02/29 | 458 | 467 | 452 | 455 | 128,500 |
2016/02/26 | 462 | 465 | 449 | 451 | 108,700 |
2016/02/25 | 448 | 463 | 448 | 457 | 188,200 |
2016/02/24 | 443 | 457 | 439 | 446 | 175,500 |
2016/02/23 | 451 | 458 | 445 | 451 | 122,800 |
2016/02/22 | 463 | 463 | 440 | 447 | 332,500 |
2016/02/19 | 473 | 474 | 460 | 464 | 152,600 |
2016/02/18 | 471 | 479 | 460 | 473 | 155,300 |
2016/02/17 | 462 | 474 | 454 | 462 | 118,500 |
2016/02/16 | 457 | 472 | 451 | 462 | 158,300 |
2016/02/15 | 453 | 465 | 447 | 460 | 198,600 |
2016/02/12 | 426 | 444 | 421 | 421 | 403,800 |
2016/02/10 | 476 | 486 | 441 | 454 | 301,500 |
2016/02/09 | 488 | 492 | 469 | 478 | 336,000 |
2016/02/08 | 517 | 521 | 506 | 514 | 278,700 |
2016/02/05 | 531 | 545 | 520 | 535 | 152,300 |
2016/02/04 | 533 | 551 | 525 | 541 | 179,300 |
2016/02/03 | 547 | 549 | 535 | 540 | 208,100 |
2016/02/02 | 575 | 582 | 560 | 561 | 193,100 |
2016/02/01 | 598 | 598 | 567 | 577 | 256,200 |
2016/01/29 | 611 | 623 | 573 | 597 | 332,500 |
2016/01/28 | 594 | 612 | 587 | 610 | 266,300 |
2016/01/27 | 575 | 601 | 575 | 599 | 220,400 |
2016/01/26 | 570 | 575 | 561 | 562 | 145,800 |
2016/01/25 | 598 | 598 | 570 | 582 | 245,700 |
2016/01/22 | 575 | 588 | 567 | 585 | 147,000 |
2016/01/21 | 582 | 592 | 554 | 555 | 622,800 |
2016/01/20 | 599 | 600 | 580 | 582 | 214,700 |
2016/01/19 | 591 | 607 | 588 | 599 | 121,900 |
2016/01/18 | 590 | 601 | 587 | 596 | 96,000 |
2016/01/15 | 621 | 625 | 603 | 608 | 100,100 |
2016/01/14 | 602 | 619 | 595 | 615 | 202,400 |
2016/01/13 | 607 | 631 | 606 | 628 | 182,400 |
2016/01/12 | 613 | 616 | 597 | 598 | 222,300 |
2016/01/08 | 628 | 640 | 626 | 627 | 169,200 |
2016/01/07 | 650 | 660 | 634 | 635 | 174,200 |
2016/01/06 | 664 | 667 | 645 | 655 | 102,100 |
2016/01/05 | 656 | 675 | 654 | 662 | 109,900 |
2016/01/04 | 670 | 677 | 653 | 656 | 140,200 |