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 |
---|---|---|---|---|---|
2018/12/28 | 362 | 369 | 360 | 364 | 111,300 |
2018/12/27 | 357 | 367 | 356 | 366 | 119,600 |
2018/12/26 | 343 | 349 | 336 | 341 | 135,900 |
2018/12/25 | 340 | 347 | 335 | 336 | 276,900 |
2018/12/21 | 363 | 365 | 357 | 359 | 272,800 |
2018/12/20 | 376 | 379 | 361 | 363 | 177,000 |
2018/12/19 | 386 | 386 | 375 | 376 | 118,900 |
2018/12/18 | 395 | 395 | 387 | 387 | 113,800 |
2018/12/17 | 404 | 407 | 399 | 400 | 92,500 |
2018/12/14 | 405 | 408 | 399 | 402 | 168,400 |
2018/12/13 | 409 | 415 | 406 | 409 | 143,400 |
2018/12/12 | 408 | 417 | 408 | 409 | 109,000 |
2018/12/11 | 414 | 414 | 401 | 405 | 170,800 |
2018/12/10 | 414 | 418 | 413 | 414 | 111,400 |
2018/12/07 | 425 | 427 | 416 | 419 | 123,100 |
2018/12/06 | 426 | 427 | 423 | 426 | 118,900 |
2018/12/05 | 434 | 439 | 430 | 431 | 99,700 |
2018/12/04 | 458 | 459 | 440 | 442 | 125,700 |
2018/12/03 | 446 | 457 | 444 | 457 | 122,300 |
2018/11/30 | 441 | 447 | 435 | 445 | 110,800 |
2018/11/29 | 439 | 446 | 438 | 444 | 76,500 |
2018/11/28 | 435 | 439 | 431 | 436 | 129,400 |
2018/11/27 | 425 | 431 | 420 | 430 | 113,600 |
2018/11/26 | 414 | 425 | 412 | 423 | 146,000 |
2018/11/22 | 418 | 418 | 410 | 414 | 70,200 |
2018/11/21 | 417 | 418 | 411 | 416 | 176,500 |
2018/11/20 | 420 | 428 | 418 | 423 | 119,800 |
2018/11/19 | 431 | 434 | 422 | 425 | 104,200 |
2018/11/16 | 438 | 444 | 434 | 434 | 130,700 |
2018/11/15 | 434 | 440 | 431 | 439 | 128,500 |
2018/11/14 | 436 | 445 | 434 | 439 | 113,700 |
2018/11/13 | 445 | 446 | 432 | 435 | 150,500 |
2018/11/12 | 450 | 454 | 444 | 451 | 171,100 |
2018/11/09 | 459 | 468 | 455 | 460 | 133,200 |
2018/11/08 | 460 | 472 | 460 | 465 | 132,300 |
2018/11/07 | 459 | 470 | 453 | 456 | 133,100 |
2018/11/06 | 461 | 466 | 458 | 460 | 81,100 |
2018/11/05 | 459 | 463 | 456 | 459 | 107,700 |
2018/11/02 | 453 | 461 | 451 | 461 | 195,300 |
2018/11/01 | 446 | 456 | 443 | 453 | 109,700 |
2018/10/31 | 434 | 450 | 433 | 447 | 120,400 |
2018/10/30 | 419 | 434 | 416 | 431 | 276,300 |
2018/10/29 | 434 | 437 | 425 | 426 | 106,700 |
2018/10/26 | 435 | 438 | 426 | 429 | 172,800 |
2018/10/25 | 440 | 440 | 426 | 433 | 203,900 |
2018/10/24 | 452 | 452 | 441 | 448 | 138,900 |
2018/10/23 | 461 | 463 | 448 | 449 | 141,500 |
2018/10/22 | 461 | 470 | 459 | 466 | 69,200 |
2018/10/19 | 461 | 466 | 461 | 464 | 77,800 |
2018/10/18 | 475 | 479 | 467 | 469 | 130,400 |
2018/10/17 | 470 | 475 | 466 | 469 | 120,400 |
2018/10/16 | 465 | 468 | 460 | 462 | 97,900 |
2018/10/15 | 473 | 482 | 462 | 468 | 151,000 |
2018/10/12 | 480 | 481 | 474 | 475 | 151,700 |
2018/10/11 | 479 | 490 | 472 | 480 | 280,100 |
2018/10/10 | 494 | 503 | 493 | 498 | 124,200 |
2018/10/09 | 496 | 502 | 485 | 491 | 158,100 |
2018/10/05 | 502 | 507 | 501 | 501 | 128,700 |
2018/10/04 | 505 | 513 | 503 | 507 | 174,200 |
2018/10/03 | 506 | 513 | 499 | 500 | 216,700 |
2018/10/02 | 502 | 510 | 502 | 507 | 156,200 |
2018/10/01 | 502 | 504 | 496 | 500 | 88,700 |
2018/09/28 | 513 | 518 | 508 | 508 | 113,000 |
2018/09/27 | 509 | 516 | 508 | 511 | 113,300 |
2018/09/26 | 520 | 521 | 511 | 515 | 151,000 |
2018/09/25 | 517 | 520 | 509 | 520 | 234,600 |
2018/09/21 | 488 | 514 | 488 | 508 | 335,700 |
2018/09/20 | 487 | 489 | 480 | 484 | 140,100 |
2018/09/19 | 477 | 483 | 477 | 481 | 130,300 |
2018/09/18 | 467 | 475 | 465 | 472 | 149,600 |
2018/09/14 | 468 | 472 | 465 | 468 | 195,100 |
2018/09/13 | 460 | 469 | 459 | 466 | 84,100 |
2018/09/12 | 466 | 467 | 455 | 460 | 141,100 |
2018/09/11 | 472 | 475 | 461 | 466 | 139,900 |
2018/09/10 | 461 | 473 | 460 | 471 | 104,600 |
2018/09/07 | 464 | 466 | 459 | 463 | 121,000 |
2018/09/06 | 471 | 475 | 465 | 465 | 162,200 |
2018/09/05 | 483 | 485 | 475 | 478 | 83,300 |
2018/09/04 | 480 | 483 | 476 | 477 | 89,200 |
2018/09/03 | 492 | 493 | 480 | 481 | 105,400 |
2018/08/31 | 495 | 500 | 491 | 491 | 117,100 |
2018/08/30 | 506 | 507 | 494 | 496 | 98,800 |
2018/08/29 | 496 | 504 | 496 | 500 | 91,300 |
2018/08/28 | 505 | 507 | 497 | 498 | 82,200 |
2018/08/27 | 500 | 505 | 497 | 503 | 92,600 |
2018/08/24 | 499 | 506 | 498 | 500 | 67,900 |
2018/08/23 | 502 | 503 | 490 | 494 | 95,900 |
2018/08/22 | 502 | 502 | 492 | 498 | 155,100 |
2018/08/21 | 508 | 508 | 496 | 501 | 98,600 |
2018/08/20 | 508 | 515 | 508 | 510 | 80,400 |
2018/08/17 | 509 | 517 | 508 | 514 | 79,600 |
2018/08/16 | 510 | 515 | 506 | 512 | 129,800 |
2018/08/15 | 535 | 536 | 512 | 520 | 110,700 |
2018/08/14 | 521 | 531 | 518 | 530 | 75,000 |
2018/08/13 | 527 | 527 | 510 | 517 | 214,500 |
2018/08/10 | 535 | 539 | 528 | 533 | 168,600 |
2018/08/09 | 529 | 540 | 526 | 538 | 109,200 |
2018/08/08 | 512 | 539 | 511 | 535 | 335,200 |
2018/08/07 | 502 | 505 | 495 | 503 | 99,300 |
2018/08/06 | 505 | 513 | 498 | 503 | 175,200 |
2018/08/03 | 520 | 522 | 512 | 512 | 148,700 |
2018/08/02 | 525 | 533 | 520 | 522 | 213,000 |
2018/08/01 | 505 | 523 | 502 | 522 | 246,400 |
2018/07/31 | 518 | 527 | 498 | 503 | 300,600 |
2018/07/30 | 499 | 516 | 497 | 511 | 288,400 |
2018/07/27 | 493 | 501 | 492 | 497 | 147,800 |
2018/07/26 | 495 | 498 | 490 | 492 | 181,300 |
2018/07/25 | 489 | 493 | 482 | 487 | 70,300 |
2018/07/24 | 491 | 493 | 485 | 488 | 185,600 |
2018/07/23 | 474 | 491 | 469 | 483 | 185,000 |
2018/07/20 | 472 | 474 | 465 | 469 | 116,900 |
2018/07/19 | 464 | 476 | 461 | 472 | 212,200 |
2018/07/18 | 452 | 463 | 448 | 462 | 102,100 |
2018/07/17 | 442 | 453 | 440 | 449 | 144,800 |
2018/07/13 | 453 | 453 | 441 | 443 | 168,500 |
2018/07/12 | 461 | 461 | 447 | 449 | 183,800 |
2018/07/11 | 458 | 459 | 450 | 458 | 158,800 |
2018/07/10 | 472 | 474 | 464 | 465 | 102,800 |
2018/07/09 | 460 | 470 | 453 | 468 | 108,900 |
2018/07/06 | 450 | 460 | 450 | 459 | 102,800 |
2018/07/05 | 460 | 462 | 444 | 447 | 176,200 |
2018/07/04 | 460 | 464 | 459 | 462 | 101,700 |
2018/07/03 | 474 | 475 | 461 | 464 | 135,200 |
2018/07/02 | 480 | 480 | 471 | 473 | 147,800 |
2018/06/29 | 475 | 487 | 471 | 483 | 115,900 |
2018/06/28 | 472 | 477 | 468 | 475 | 136,700 |
2018/06/27 | 479 | 479 | 470 | 475 | 97,100 |
2018/06/26 | 467 | 482 | 460 | 481 | 129,500 |
2018/06/25 | 479 | 484 | 470 | 470 | 80,700 |
2018/06/22 | 476 | 483 | 472 | 482 | 127,200 |
2018/06/21 | 493 | 493 | 479 | 482 | 129,400 |
2018/06/20 | 490 | 495 | 478 | 493 | 154,100 |
2018/06/19 | 492 | 498 | 488 | 490 | 110,200 |
2018/06/18 | 508 | 508 | 491 | 492 | 153,500 |
2018/06/15 | 517 | 520 | 507 | 508 | 124,300 |
2018/06/14 | 507 | 515 | 503 | 512 | 96,300 |
2018/06/13 | 510 | 511 | 503 | 510 | 111,700 |
2018/06/12 | 519 | 519 | 507 | 508 | 141,000 |
2018/06/11 | 523 | 526 | 516 | 516 | 107,600 |
2018/06/08 | 519 | 525 | 519 | 522 | 154,300 |
2018/06/07 | 522 | 530 | 522 | 524 | 95,400 |
2018/06/06 | 516 | 523 | 510 | 521 | 87,900 |
2018/06/05 | 516 | 518 | 512 | 516 | 94,700 |
2018/06/04 | 509 | 523 | 504 | 523 | 189,400 |
2018/06/01 | 492 | 505 | 487 | 502 | 183,500 |
2018/05/31 | 497 | 498 | 488 | 495 | 138,200 |
2018/05/30 | 492 | 495 | 485 | 495 | 155,300 |
2018/05/29 | 504 | 504 | 492 | 496 | 86,700 |
2018/05/28 | 500 | 503 | 493 | 502 | 112,400 |
2018/05/25 | 509 | 509 | 500 | 502 | 90,800 |
2018/05/24 | 515 | 515 | 503 | 507 | 80,600 |
2018/05/23 | 516 | 517 | 507 | 516 | 130,500 |
2018/05/22 | 527 | 527 | 516 | 518 | 110,300 |
2018/05/21 | 540 | 541 | 524 | 526 | 153,500 |
2018/05/18 | 534 | 545 | 531 | 540 | 188,900 |
2018/05/17 | 525 | 532 | 519 | 530 | 174,400 |
2018/05/16 | 507 | 523 | 502 | 522 | 252,700 |
2018/05/15 | 503 | 511 | 502 | 507 | 145,600 |
2018/05/14 | 508 | 508 | 494 | 503 | 117,600 |
2018/05/11 | 500 | 506 | 498 | 501 | 97,000 |
2018/05/10 | 503 | 507 | 501 | 504 | 67,400 |
2018/05/09 | 501 | 502 | 492 | 499 | 106,000 |
2018/05/08 | 497 | 506 | 493 | 498 | 180,700 |
2018/05/07 | 493 | 493 | 487 | 493 | 99,000 |
2018/05/02 | 496 | 497 | 491 | 492 | 165,600 |
2018/05/01 | 509 | 509 | 491 | 493 | 145,700 |
2018/04/27 | 519 | 519 | 503 | 508 | 147,100 |
2018/04/26 | 522 | 525 | 514 | 515 | 107,300 |
2018/04/25 | 512 | 520 | 509 | 517 | 106,100 |
2018/04/24 | 512 | 516 | 508 | 514 | 141,800 |
2018/04/23 | 503 | 512 | 503 | 507 | 151,400 |
2018/04/20 | 498 | 503 | 492 | 501 | 167,100 |
2018/04/19 | 498 | 505 | 496 | 498 | 142,900 |
2018/04/18 | 501 | 502 | 490 | 495 | 194,900 |
2018/04/17 | 507 | 507 | 495 | 497 | 92,500 |
2018/04/16 | 505 | 509 | 500 | 504 | 170,000 |
2018/04/13 | 497 | 505 | 497 | 502 | 114,800 |
2018/04/12 | 494 | 499 | 492 | 494 | 126,800 |
2018/04/11 | 486 | 499 | 485 | 495 | 218,200 |
2018/04/10 | 476 | 488 | 475 | 485 | 180,000 |
2018/04/09 | 481 | 486 | 475 | 477 | 159,300 |
2018/04/06 | 481 | 488 | 481 | 482 | 136,600 |
2018/04/05 | 479 | 491 | 476 | 485 | 178,400 |
2018/04/04 | 464 | 475 | 462 | 472 | 195,200 |
2018/04/03 | 457 | 468 | 455 | 463 | 153,300 |
2018/04/02 | 464 | 467 | 459 | 460 | 102,200 |
2018/03/30 | 462 | 466 | 458 | 460 | 106,000 |
2018/03/29 | 463 | 468 | 454 | 460 | 167,500 |
2018/03/28 | 459 | 465 | 457 | 463 | 119,900 |
2018/03/27 | 452 | 467 | 452 | 467 | 180,800 |
2018/03/26 | 447 | 452 | 442 | 449 | 213,000 |
2018/03/23 | 467 | 468 | 451 | 452 | 227,200 |
2018/03/22 | 482 | 482 | 470 | 475 | 163,300 |
2018/03/20 | 476 | 486 | 473 | 475 | 290,300 |
2018/03/19 | 477 | 483 | 474 | 476 | 118,400 |
2018/03/16 | 490 | 490 | 481 | 482 | 109,400 |
2018/03/15 | 494 | 495 | 486 | 487 | 99,900 |
2018/03/14 | 495 | 501 | 493 | 498 | 137,300 |
2018/03/13 | 486 | 498 | 484 | 497 | 124,100 |
2018/03/12 | 475 | 491 | 475 | 490 | 276,500 |
2018/03/09 | 482 | 482 | 468 | 471 | 337,000 |
2018/03/08 | 487 | 494 | 478 | 480 | 96,600 |
2018/03/07 | 482 | 486 | 477 | 481 | 167,900 |
2018/03/06 | 484 | 492 | 484 | 488 | 143,500 |
2018/03/05 | 479 | 483 | 475 | 480 | 163,600 |
2018/03/02 | 478 | 486 | 476 | 483 | 274,800 |
2018/03/01 | 492 | 492 | 479 | 482 | 257,200 |
2018/02/28 | 498 | 501 | 492 | 492 | 158,100 |
2018/02/27 | 508 | 508 | 499 | 501 | 106,500 |
2018/02/26 | 508 | 511 | 502 | 506 | 86,800 |
2018/02/23 | 501 | 507 | 494 | 506 | 100,100 |
2018/02/22 | 501 | 504 | 492 | 501 | 136,100 |
2018/02/21 | 500 | 508 | 499 | 505 | 157,700 |
2018/02/20 | 506 | 506 | 493 | 500 | 115,800 |
2018/02/19 | 490 | 503 | 488 | 502 | 210,800 |
2018/02/16 | 477 | 484 | 474 | 480 | 216,900 |
2018/02/15 | 479 | 481 | 475 | 475 | 207,700 |
2018/02/14 | 482 | 482 | 467 | 471 | 203,300 |
2018/02/13 | 493 | 495 | 476 | 478 | 272,300 |
2018/02/09 | 491 | 492 | 482 | 488 | 274,200 |
2018/02/08 | 508 | 512 | 497 | 501 | 303,300 |
2018/02/07 | 526 | 533 | 506 | 507 | 344,000 |
2018/02/06 | 535 | 539 | 502 | 516 | 421,600 |
2018/02/05 | 557 | 559 | 548 | 551 | 206,400 |
2018/02/02 | 562 | 568 | 560 | 565 | 140,300 |
2018/02/01 | 543 | 567 | 540 | 565 | 283,800 |
2018/01/31 | 546 | 553 | 537 | 537 | 312,800 |
2018/01/30 | 560 | 560 | 546 | 548 | 211,400 |
2018/01/29 | 558 | 559 | 551 | 556 | 183,500 |
2018/01/26 | 567 | 567 | 557 | 558 | 245,900 |
2018/01/25 | 565 | 567 | 559 | 566 | 157,600 |
2018/01/24 | 573 | 574 | 567 | 572 | 122,000 |
2018/01/23 | 570 | 573 | 565 | 573 | 106,100 |
2018/01/22 | 570 | 570 | 561 | 565 | 136,700 |
2018/01/19 | 569 | 574 | 566 | 570 | 105,100 |
2018/01/18 | 584 | 586 | 567 | 568 | 206,700 |
2018/01/17 | 579 | 581 | 573 | 578 | 177,600 |
2018/01/16 | 594 | 595 | 585 | 587 | 130,300 |
2018/01/15 | 592 | 600 | 589 | 596 | 159,100 |
2018/01/12 | 597 | 601 | 586 | 591 | 143,400 |
2018/01/11 | 591 | 601 | 590 | 600 | 121,100 |
2018/01/10 | 587 | 603 | 587 | 596 | 209,700 |
2018/01/09 | 588 | 589 | 583 | 588 | 142,700 |
2018/01/05 | 583 | 587 | 578 | 586 | 168,400 |
2018/01/04 | 571 | 580 | 564 | 580 | 194,100 |