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 |
---|---|---|---|---|---|
2017/12/29 | 561 | 564 | 557 | 561 | 121,500 |
2017/12/28 | 567 | 567 | 561 | 563 | 78,900 |
2017/12/27 | 557 | 567 | 554 | 565 | 163,900 |
2017/12/26 | 569 | 570 | 558 | 560 | 121,000 |
2017/12/25 | 577 | 581 | 562 | 564 | 220,300 |
2017/12/22 | 586 | 590 | 577 | 579 | 160,800 |
2017/12/21 | 592 | 596 | 584 | 585 | 109,700 |
2017/12/20 | 587 | 600 | 587 | 592 | 156,700 |
2017/12/19 | 598 | 599 | 589 | 589 | 96,900 |
2017/12/18 | 590 | 597 | 586 | 593 | 137,600 |
2017/12/15 | 593 | 594 | 580 | 583 | 214,800 |
2017/12/14 | 604 | 604 | 594 | 597 | 130,900 |
2017/12/13 | 604 | 610 | 599 | 608 | 178,700 |
2017/12/12 | 588 | 603 | 588 | 602 | 142,100 |
2017/12/11 | 575 | 588 | 575 | 587 | 113,500 |
2017/12/08 | 562 | 575 | 562 | 571 | 213,400 |
2017/12/07 | 582 | 583 | 572 | 572 | 86,800 |
2017/12/06 | 590 | 591 | 577 | 578 | 122,000 |
2017/12/05 | 584 | 599 | 583 | 598 | 82,100 |
2017/12/04 | 594 | 599 | 589 | 590 | 76,600 |
2017/12/01 | 595 | 596 | 590 | 592 | 78,600 |
2017/11/30 | 597 | 603 | 594 | 597 | 141,000 |
2017/11/29 | 585 | 594 | 585 | 592 | 92,000 |
2017/11/28 | 587 | 592 | 580 | 582 | 81,100 |
2017/11/27 | 592 | 594 | 585 | 589 | 78,100 |
2017/11/24 | 586 | 594 | 585 | 591 | 71,900 |
2017/11/22 | 594 | 596 | 588 | 594 | 97,800 |
2017/11/21 | 590 | 601 | 590 | 594 | 102,800 |
2017/11/20 | 580 | 592 | 580 | 590 | 122,100 |
2017/11/17 | 584 | 586 | 576 | 580 | 111,000 |
2017/11/16 | 586 | 588 | 580 | 583 | 127,000 |
2017/11/15 | 597 | 600 | 581 | 588 | 185,500 |
2017/11/14 | 610 | 613 | 600 | 601 | 77,600 |
2017/11/13 | 616 | 618 | 608 | 613 | 78,400 |
2017/11/10 | 616 | 624 | 616 | 617 | 49,500 |
2017/11/09 | 622 | 632 | 618 | 625 | 154,500 |
2017/11/08 | 623 | 627 | 616 | 625 | 151,300 |
2017/11/07 | 625 | 635 | 623 | 632 | 96,900 |
2017/11/06 | 657 | 657 | 631 | 631 | 141,700 |
2017/11/02 | 641 | 659 | 641 | 659 | 289,900 |
2017/11/01 | 644 | 645 | 632 | 638 | 156,300 |
2017/10/31 | 642 | 647 | 639 | 642 | 96,600 |
2017/10/30 | 637 | 645 | 632 | 642 | 187,200 |
2017/10/27 | 620 | 644 | 619 | 642 | 276,200 |
2017/10/26 | 617 | 619 | 611 | 613 | 64,500 |
2017/10/25 | 619 | 630 | 615 | 618 | 174,700 |
2017/10/24 | 611 | 628 | 605 | 616 | 175,400 |
2017/10/23 | 611 | 617 | 607 | 611 | 128,800 |
2017/10/20 | 606 | 613 | 602 | 603 | 150,200 |
2017/10/19 | 631 | 631 | 613 | 615 | 132,000 |
2017/10/18 | 628 | 632 | 625 | 629 | 130,100 |
2017/10/17 | 619 | 636 | 611 | 633 | 230,200 |
2017/10/16 | 604 | 619 | 601 | 614 | 139,800 |
2017/10/13 | 600 | 607 | 598 | 601 | 98,000 |
2017/10/12 | 612 | 612 | 601 | 602 | 78,000 |
2017/10/11 | 612 | 612 | 605 | 610 | 57,200 |
2017/10/10 | 600 | 612 | 600 | 612 | 143,200 |
2017/10/06 | 588 | 601 | 586 | 600 | 140,600 |
2017/10/05 | 588 | 590 | 583 | 584 | 43,900 |
2017/10/04 | 596 | 596 | 587 | 588 | 67,000 |
2017/10/03 | 595 | 597 | 587 | 594 | 84,000 |
2017/10/02 | 593 | 595 | 583 | 591 | 82,800 |
2017/09/29 | 598 | 598 | 592 | 594 | 92,800 |
2017/09/28 | 588 | 599 | 588 | 598 | 144,500 |
2017/09/27 | 585 | 587 | 577 | 584 | 85,600 |
2017/09/26 | 580 | 584 | 568 | 584 | 129,600 |
2017/09/25 | 582 | 582 | 577 | 580 | 83,000 |
2017/09/22 | 583 | 584 | 570 | 573 | 131,300 |
2017/09/21 | 575 | 584 | 574 | 578 | 104,800 |
2017/09/20 | 570 | 573 | 558 | 569 | 128,300 |
2017/09/19 | 558 | 568 | 557 | 567 | 148,400 |
2017/09/15 | 544 | 557 | 541 | 556 | 181,900 |
2017/09/14 | 544 | 546 | 538 | 542 | 83,300 |
2017/09/13 | 536 | 545 | 536 | 540 | 84,600 |
2017/09/12 | 534 | 534 | 528 | 531 | 82,900 |
2017/09/11 | 534 | 539 | 522 | 524 | 101,900 |
2017/09/08 | 537 | 539 | 527 | 529 | 159,300 |
2017/09/07 | 537 | 544 | 537 | 542 | 85,900 |
2017/09/06 | 536 | 536 | 526 | 533 | 111,200 |
2017/09/05 | 540 | 544 | 535 | 537 | 100,100 |
2017/09/04 | 553 | 558 | 541 | 541 | 94,300 |
2017/09/01 | 554 | 560 | 547 | 557 | 94,500 |
2017/08/31 | 549 | 555 | 547 | 550 | 130,700 |
2017/08/30 | 544 | 548 | 540 | 547 | 114,500 |
2017/08/29 | 537 | 542 | 533 | 540 | 85,600 |
2017/08/28 | 543 | 547 | 538 | 544 | 91,500 |
2017/08/25 | 537 | 545 | 537 | 544 | 76,000 |
2017/08/24 | 531 | 542 | 531 | 537 | 70,300 |
2017/08/23 | 547 | 547 | 534 | 535 | 97,100 |
2017/08/22 | 541 | 542 | 536 | 540 | 68,500 |
2017/08/21 | 547 | 548 | 535 | 539 | 130,700 |
2017/08/18 | 550 | 550 | 541 | 542 | 147,600 |
2017/08/17 | 557 | 557 | 551 | 554 | 77,800 |
2017/08/16 | 561 | 563 | 558 | 558 | 88,100 |
2017/08/15 | 562 | 571 | 561 | 562 | 153,000 |
2017/08/14 | 563 | 566 | 557 | 557 | 129,000 |
2017/08/10 | 569 | 569 | 564 | 567 | 85,200 |
2017/08/09 | 573 | 575 | 566 | 569 | 97,600 |
2017/08/08 | 578 | 582 | 573 | 577 | 83,600 |
2017/08/07 | 579 | 584 | 577 | 581 | 80,500 |
2017/08/04 | 574 | 576 | 569 | 576 | 99,900 |
2017/08/03 | 571 | 574 | 567 | 574 | 111,700 |
2017/08/02 | 576 | 578 | 570 | 574 | 107,200 |
2017/08/01 | 569 | 575 | 559 | 573 | 249,500 |
2017/07/31 | 576 | 577 | 569 | 569 | 121,300 |
2017/07/28 | 577 | 582 | 576 | 579 | 108,800 |
2017/07/27 | 580 | 586 | 577 | 579 | 107,800 |
2017/07/26 | 586 | 591 | 584 | 584 | 101,300 |
2017/07/25 | 584 | 590 | 584 | 586 | 80,800 |
2017/07/24 | 579 | 588 | 577 | 588 | 102,100 |
2017/07/21 | 584 | 585 | 578 | 584 | 84,900 |
2017/07/20 | 578 | 585 | 576 | 584 | 63,900 |
2017/07/19 | 576 | 583 | 574 | 579 | 92,900 |
2017/07/18 | 579 | 582 | 574 | 580 | 178,400 |
2017/07/14 | 577 | 584 | 577 | 582 | 119,700 |
2017/07/13 | 593 | 594 | 577 | 579 | 141,600 |
2017/07/12 | 596 | 597 | 592 | 593 | 76,500 |
2017/07/11 | 593 | 602 | 593 | 597 | 66,500 |
2017/07/10 | 597 | 600 | 594 | 596 | 89,200 |
2017/07/07 | 596 | 606 | 596 | 596 | 102,000 |
2017/07/06 | 603 | 608 | 599 | 604 | 139,400 |
2017/07/05 | 599 | 605 | 595 | 604 | 181,800 |
2017/07/04 | 598 | 603 | 592 | 593 | 124,900 |
2017/07/03 | 586 | 596 | 586 | 594 | 84,100 |
2017/06/30 | 581 | 591 | 581 | 590 | 147,200 |
2017/06/29 | 592 | 595 | 583 | 589 | 210,600 |
2017/06/28 | 575 | 584 | 575 | 582 | 101,600 |
2017/06/27 | 577 | 582 | 576 | 576 | 83,500 |
2017/06/26 | 578 | 581 | 572 | 576 | 84,900 |
2017/06/23 | 578 | 582 | 576 | 578 | 67,300 |
2017/06/22 | 578 | 580 | 576 | 577 | 79,500 |
2017/06/21 | 589 | 589 | 579 | 579 | 114,900 |
2017/06/20 | 577 | 593 | 577 | 589 | 141,500 |
2017/06/19 | 580 | 582 | 576 | 576 | 73,300 |
2017/06/16 | 574 | 582 | 573 | 575 | 151,100 |
2017/06/15 | 589 | 590 | 568 | 568 | 356,300 |
2017/06/14 | 589 | 596 | 589 | 590 | 103,700 |
2017/06/13 | 588 | 597 | 588 | 589 | 125,200 |
2017/06/12 | 589 | 606 | 587 | 589 | 173,300 |
2017/06/09 | 582 | 598 | 582 | 592 | 241,500 |
2017/06/08 | 589 | 593 | 583 | 585 | 159,700 |
2017/06/07 | 580 | 586 | 577 | 582 | 146,400 |
2017/06/06 | 581 | 590 | 579 | 580 | 220,100 |
2017/06/05 | 592 | 592 | 581 | 586 | 162,700 |
2017/06/02 | 588 | 599 | 587 | 597 | 238,800 |
2017/06/01 | 580 | 586 | 578 | 584 | 135,000 |
2017/05/31 | 578 | 582 | 570 | 577 | 237,100 |
2017/05/30 | 587 | 590 | 578 | 583 | 137,300 |
2017/05/29 | 594 | 597 | 585 | 586 | 121,700 |
2017/05/26 | 604 | 607 | 592 | 593 | 206,700 |
2017/05/25 | 614 | 616 | 607 | 607 | 129,300 |
2017/05/24 | 621 | 624 | 613 | 616 | 118,800 |
2017/05/23 | 613 | 618 | 609 | 613 | 140,700 |
2017/05/22 | 605 | 615 | 600 | 613 | 202,100 |
2017/05/19 | 614 | 616 | 607 | 610 | 170,500 |
2017/05/18 | 628 | 630 | 598 | 614 | 321,700 |
2017/05/17 | 649 | 649 | 637 | 638 | 190,400 |
2017/05/16 | 651 | 661 | 648 | 659 | 134,600 |
2017/05/15 | 636 | 650 | 624 | 646 | 236,200 |
2017/05/12 | 658 | 661 | 651 | 656 | 127,000 |
2017/05/11 | 665 | 667 | 655 | 664 | 174,000 |
2017/05/10 | 665 | 670 | 660 | 663 | 159,000 |
2017/05/09 | 670 | 670 | 664 | 667 | 117,600 |
2017/05/08 | 658 | 672 | 656 | 669 | 213,100 |
2017/05/02 | 640 | 655 | 639 | 649 | 109,200 |
2017/05/01 | 638 | 641 | 632 | 641 | 84,000 |
2017/04/28 | 650 | 650 | 639 | 642 | 124,600 |
2017/04/27 | 638 | 652 | 636 | 650 | 138,100 |
2017/04/26 | 631 | 637 | 629 | 634 | 111,100 |
2017/04/25 | 622 | 634 | 622 | 630 | 117,800 |
2017/04/24 | 619 | 625 | 612 | 622 | 136,800 |
2017/04/21 | 610 | 614 | 602 | 606 | 114,800 |
2017/04/20 | 586 | 608 | 586 | 603 | 111,100 |
2017/04/19 | 585 | 592 | 576 | 587 | 99,300 |
2017/04/18 | 585 | 602 | 585 | 590 | 81,600 |
2017/04/17 | 583 | 585 | 570 | 578 | 88,500 |
2017/04/14 | 580 | 584 | 573 | 580 | 232,300 |
2017/04/13 | 582 | 590 | 579 | 587 | 109,000 |
2017/04/12 | 592 | 594 | 583 | 589 | 86,600 |
2017/04/11 | 597 | 601 | 588 | 598 | 103,100 |
2017/04/10 | 595 | 602 | 589 | 597 | 95,000 |
2017/04/07 | 584 | 597 | 584 | 586 | 137,600 |
2017/04/06 | 592 | 592 | 574 | 576 | 159,700 |
2017/04/05 | 608 | 612 | 591 | 593 | 171,000 |
2017/04/04 | 609 | 611 | 598 | 603 | 163,300 |
2017/04/03 | 618 | 619 | 605 | 611 | 144,800 |
2017/03/31 | 621 | 629 | 615 | 615 | 156,200 |
2017/03/30 | 618 | 626 | 613 | 621 | 100,400 |
2017/03/29 | 614 | 619 | 610 | 619 | 99,700 |
2017/03/28 | 611 | 619 | 609 | 617 | 118,800 |
2017/03/27 | 614 | 615 | 601 | 607 | 99,900 |
2017/03/24 | 602 | 624 | 601 | 618 | 99,400 |
2017/03/23 | 619 | 621 | 601 | 602 | 161,900 |
2017/03/22 | 627 | 634 | 620 | 624 | 140,800 |
2017/03/21 | 643 | 649 | 640 | 647 | 92,500 |
2017/03/17 | 646 | 648 | 637 | 643 | 99,700 |
2017/03/16 | 647 | 653 | 642 | 648 | 74,000 |
2017/03/15 | 655 | 656 | 647 | 653 | 60,200 |
2017/03/14 | 656 | 662 | 654 | 659 | 76,500 |
2017/03/13 | 661 | 661 | 655 | 656 | 89,600 |
2017/03/10 | 651 | 662 | 651 | 656 | 269,600 |
2017/03/09 | 646 | 650 | 643 | 647 | 87,300 |
2017/03/08 | 645 | 651 | 640 | 649 | 145,000 |
2017/03/07 | 653 | 654 | 647 | 650 | 80,000 |
2017/03/06 | 643 | 663 | 640 | 657 | 156,700 |
2017/03/03 | 643 | 649 | 640 | 645 | 90,100 |
2017/03/02 | 645 | 652 | 640 | 644 | 210,500 |
2017/03/01 | 635 | 641 | 632 | 639 | 219,900 |
2017/02/28 | 619 | 647 | 617 | 636 | 335,900 |
2017/02/27 | 628 | 628 | 608 | 611 | 197,200 |
2017/02/24 | 625 | 631 | 622 | 628 | 86,000 |
2017/02/23 | 634 | 634 | 620 | 634 | 128,900 |
2017/02/22 | 635 | 637 | 629 | 632 | 77,500 |
2017/02/21 | 629 | 636 | 624 | 633 | 107,400 |
2017/02/20 | 621 | 631 | 612 | 630 | 77,900 |
2017/02/17 | 626 | 627 | 619 | 621 | 68,400 |
2017/02/16 | 631 | 640 | 628 | 630 | 98,500 |
2017/02/15 | 630 | 639 | 625 | 628 | 126,200 |
2017/02/14 | 631 | 642 | 621 | 624 | 153,500 |
2017/02/13 | 628 | 628 | 616 | 624 | 119,400 |
2017/02/10 | 605 | 620 | 603 | 620 | 211,800 |
2017/02/09 | 596 | 602 | 591 | 598 | 141,400 |
2017/02/08 | 592 | 596 | 586 | 590 | 91,700 |
2017/02/07 | 598 | 605 | 597 | 598 | 76,000 |
2017/02/06 | 609 | 614 | 598 | 599 | 97,600 |
2017/02/03 | 589 | 608 | 589 | 603 | 171,200 |
2017/02/02 | 598 | 602 | 589 | 589 | 186,600 |
2017/02/01 | 578 | 594 | 573 | 593 | 119,200 |
2017/01/31 | 591 | 593 | 584 | 584 | 113,300 |
2017/01/30 | 598 | 601 | 590 | 599 | 99,200 |
2017/01/27 | 589 | 604 | 587 | 600 | 193,400 |
2017/01/26 | 589 | 597 | 584 | 584 | 143,300 |
2017/01/25 | 586 | 590 | 581 | 583 | 101,900 |
2017/01/24 | 580 | 580 | 569 | 576 | 121,100 |
2017/01/23 | 592 | 599 | 583 | 584 | 102,000 |
2017/01/20 | 608 | 608 | 591 | 600 | 185,800 |
2017/01/19 | 598 | 612 | 598 | 609 | 241,700 |
2017/01/18 | 575 | 591 | 565 | 590 | 194,600 |
2017/01/17 | 580 | 585 | 567 | 568 | 307,500 |
2017/01/16 | 589 | 595 | 577 | 578 | 116,900 |
2017/01/13 | 581 | 601 | 578 | 599 | 155,000 |
2017/01/12 | 593 | 593 | 572 | 584 | 154,000 |
2017/01/11 | 585 | 598 | 585 | 597 | 112,200 |
2017/01/10 | 611 | 611 | 586 | 589 | 231,600 |
2017/01/06 | 598 | 614 | 591 | 613 | 160,800 |
2017/01/05 | 606 | 615 | 598 | 602 | 246,400 |
2017/01/04 | 590 | 608 | 589 | 603 | 255,300 |