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 |
---|---|---|---|---|---|
2019/12/30 | 413 | 415 | 394 | 396 | 176,000 |
2019/12/27 | 388 | 410 | 386 | 407 | 386,600 |
2019/12/26 | 373 | 383 | 373 | 381 | 112,800 |
2019/12/25 | 383 | 383 | 374 | 375 | 80,900 |
2019/12/24 | 390 | 390 | 377 | 379 | 112,800 |
2019/12/23 | 388 | 392 | 381 | 386 | 148,900 |
2019/12/20 | 387 | 389 | 384 | 384 | 125,500 |
2019/12/19 | 384 | 389 | 383 | 385 | 124,400 |
2019/12/18 | 390 | 390 | 377 | 381 | 224,800 |
2019/12/17 | 376 | 393 | 376 | 392 | 305,900 |
2019/12/16 | 365 | 370 | 362 | 369 | 162,700 |
2019/12/13 | 353 | 365 | 352 | 362 | 498,100 |
2019/12/12 | 348 | 351 | 346 | 348 | 147,600 |
2019/12/11 | 347 | 350 | 346 | 348 | 105,500 |
2019/12/10 | 347 | 350 | 342 | 344 | 152,600 |
2019/12/09 | 350 | 353 | 347 | 348 | 99,000 |
2019/12/06 | 343 | 349 | 343 | 347 | 110,200 |
2019/12/05 | 338 | 342 | 338 | 341 | 130,300 |
2019/12/04 | 332 | 338 | 331 | 337 | 108,900 |
2019/12/03 | 344 | 344 | 335 | 338 | 165,000 |
2019/12/02 | 339 | 345 | 338 | 344 | 161,500 |
2019/11/29 | 343 | 343 | 338 | 339 | 95,000 |
2019/11/28 | 346 | 347 | 341 | 341 | 133,600 |
2019/11/27 | 345 | 349 | 345 | 349 | 76,200 |
2019/11/26 | 350 | 351 | 345 | 345 | 83,500 |
2019/11/25 | 346 | 349 | 346 | 348 | 62,300 |
2019/11/22 | 349 | 349 | 343 | 345 | 98,200 |
2019/11/21 | 344 | 348 | 342 | 345 | 108,200 |
2019/11/20 | 350 | 353 | 343 | 344 | 131,800 |
2019/11/19 | 354 | 354 | 349 | 352 | 80,500 |
2019/11/18 | 355 | 356 | 353 | 353 | 104,700 |
2019/11/15 | 342 | 353 | 342 | 350 | 146,200 |
2019/11/14 | 346 | 349 | 337 | 339 | 131,100 |
2019/11/13 | 355 | 357 | 345 | 346 | 110,200 |
2019/11/12 | 357 | 358 | 346 | 354 | 197,900 |
2019/11/11 | 333 | 361 | 333 | 357 | 416,100 |
2019/11/08 | 335 | 335 | 328 | 328 | 165,800 |
2019/11/07 | 336 | 337 | 331 | 332 | 121,200 |
2019/11/06 | 330 | 338 | 330 | 337 | 184,800 |
2019/11/05 | 323 | 329 | 322 | 329 | 199,500 |
2019/11/01 | 316 | 318 | 314 | 318 | 76,200 |
2019/10/31 | 318 | 320 | 310 | 318 | 165,300 |
2019/10/30 | 327 | 327 | 315 | 318 | 271,300 |
2019/10/29 | 318 | 328 | 318 | 327 | 274,300 |
2019/10/28 | 319 | 321 | 316 | 317 | 107,700 |
2019/10/25 | 318 | 319 | 316 | 316 | 72,900 |
2019/10/24 | 315 | 319 | 315 | 317 | 82,300 |
2019/10/23 | 316 | 316 | 311 | 315 | 117,900 |
2019/10/21 | 310 | 316 | 310 | 314 | 126,900 |
2019/10/18 | 309 | 314 | 307 | 308 | 133,700 |
2019/10/17 | 311 | 312 | 306 | 306 | 78,300 |
2019/10/16 | 306 | 315 | 306 | 310 | 347,300 |
2019/10/15 | 300 | 304 | 299 | 302 | 207,900 |
2019/10/11 | 297 | 299 | 295 | 298 | 117,700 |
2019/10/10 | 300 | 300 | 295 | 296 | 116,000 |
2019/10/09 | 300 | 303 | 299 | 301 | 167,900 |
2019/10/08 | 299 | 304 | 297 | 302 | 283,200 |
2019/10/07 | 291 | 296 | 291 | 296 | 139,500 |
2019/10/04 | 291 | 292 | 289 | 291 | 130,100 |
2019/10/03 | 292 | 294 | 290 | 293 | 195,700 |
2019/10/02 | 295 | 300 | 292 | 298 | 168,400 |
2019/10/01 | 290 | 298 | 290 | 297 | 206,700 |
2019/09/30 | 292 | 293 | 287 | 289 | 369,400 |
2019/09/27 | 303 | 305 | 297 | 300 | 169,900 |
2019/09/26 | 303 | 307 | 301 | 303 | 236,300 |
2019/09/25 | 304 | 304 | 297 | 301 | 180,700 |
2019/09/24 | 309 | 311 | 303 | 304 | 95,800 |
2019/09/20 | 306 | 310 | 306 | 309 | 163,500 |
2019/09/19 | 301 | 307 | 301 | 306 | 210,800 |
2019/09/18 | 308 | 308 | 296 | 299 | 235,000 |
2019/09/17 | 307 | 311 | 302 | 308 | 246,100 |
2019/09/13 | 313 | 313 | 307 | 311 | 350,300 |
2019/09/12 | 314 | 319 | 310 | 313 | 277,100 |
2019/09/11 | 306 | 312 | 305 | 311 | 424,700 |
2019/09/10 | 300 | 305 | 297 | 304 | 346,100 |
2019/09/09 | 296 | 302 | 295 | 300 | 266,800 |
2019/09/06 | 284 | 295 | 283 | 292 | 273,000 |
2019/09/05 | 281 | 289 | 281 | 285 | 179,900 |
2019/09/04 | 283 | 283 | 278 | 280 | 147,600 |
2019/09/03 | 284 | 287 | 283 | 285 | 97,800 |
2019/09/02 | 283 | 285 | 281 | 284 | 85,600 |
2019/08/30 | 281 | 285 | 280 | 284 | 161,500 |
2019/08/29 | 278 | 280 | 274 | 279 | 83,700 |
2019/08/28 | 281 | 282 | 277 | 278 | 105,500 |
2019/08/27 | 277 | 283 | 277 | 281 | 114,600 |
2019/08/26 | 275 | 277 | 272 | 275 | 174,400 |
2019/08/23 | 282 | 282 | 279 | 281 | 81,200 |
2019/08/22 | 281 | 282 | 279 | 281 | 114,000 |
2019/08/21 | 281 | 281 | 275 | 278 | 155,700 |
2019/08/20 | 288 | 288 | 280 | 282 | 152,100 |
2019/08/19 | 283 | 287 | 283 | 285 | 129,100 |
2019/08/16 | 281 | 284 | 280 | 282 | 107,700 |
2019/08/15 | 281 | 283 | 279 | 283 | 165,300 |
2019/08/14 | 282 | 288 | 282 | 288 | 178,800 |
2019/08/13 | 281 | 284 | 274 | 281 | 324,300 |
2019/08/09 | 283 | 287 | 281 | 282 | 147,500 |
2019/08/08 | 283 | 288 | 280 | 286 | 124,700 |
2019/08/07 | 289 | 292 | 284 | 286 | 183,200 |
2019/08/06 | 281 | 293 | 280 | 291 | 343,000 |
2019/08/05 | 290 | 293 | 282 | 287 | 292,900 |
2019/08/02 | 299 | 299 | 291 | 295 | 492,400 |
2019/08/01 | 307 | 307 | 301 | 303 | 224,700 |
2019/07/31 | 306 | 310 | 305 | 307 | 210,600 |
2019/07/30 | 304 | 309 | 304 | 309 | 277,400 |
2019/07/29 | 305 | 305 | 299 | 302 | 185,000 |
2019/07/26 | 307 | 307 | 297 | 304 | 247,200 |
2019/07/25 | 304 | 310 | 303 | 309 | 335,900 |
2019/07/24 | 297 | 302 | 296 | 301 | 407,200 |
2019/07/23 | 294 | 298 | 292 | 293 | 390,900 |
2019/07/22 | 283 | 293 | 280 | 288 | 708,200 |
2019/07/19 | 263 | 286 | 263 | 281 | 1,414,200 |
2019/07/18 | 266 | 267 | 261 | 263 | 199,400 |
2019/07/17 | 267 | 272 | 266 | 267 | 178,400 |
2019/07/16 | 274 | 277 | 267 | 268 | 311,100 |
2019/07/12 | 277 | 279 | 274 | 276 | 115,000 |
2019/07/11 | 274 | 278 | 273 | 277 | 101,100 |
2019/07/10 | 274 | 277 | 273 | 274 | 180,900 |
2019/07/09 | 280 | 280 | 273 | 275 | 139,400 |
2019/07/08 | 282 | 284 | 278 | 278 | 154,100 |
2019/07/05 | 277 | 281 | 277 | 280 | 81,400 |
2019/07/04 | 272 | 279 | 271 | 277 | 131,500 |
2019/07/03 | 273 | 275 | 268 | 271 | 162,800 |
2019/07/02 | 270 | 277 | 270 | 274 | 152,100 |
2019/07/01 | 269 | 278 | 266 | 270 | 281,900 |
2019/06/28 | 265 | 269 | 264 | 266 | 156,700 |
2019/06/27 | 264 | 269 | 264 | 266 | 122,300 |
2019/06/26 | 267 | 269 | 262 | 264 | 146,100 |
2019/06/25 | 272 | 273 | 267 | 270 | 160,200 |
2019/06/24 | 276 | 278 | 273 | 273 | 112,500 |
2019/06/21 | 277 | 278 | 275 | 276 | 158,600 |
2019/06/20 | 277 | 279 | 276 | 277 | 96,700 |
2019/06/19 | 276 | 281 | 275 | 277 | 216,100 |
2019/06/18 | 279 | 281 | 272 | 275 | 164,200 |
2019/06/17 | 284 | 286 | 278 | 279 | 226,500 |
2019/06/14 | 283 | 285 | 281 | 284 | 234,100 |
2019/06/13 | 287 | 287 | 278 | 279 | 287,800 |
2019/06/12 | 281 | 288 | 281 | 284 | 210,300 |
2019/06/11 | 273 | 282 | 273 | 280 | 248,200 |
2019/06/10 | 277 | 279 | 273 | 273 | 217,600 |
2019/06/07 | 280 | 280 | 273 | 275 | 221,500 |
2019/06/06 | 276 | 283 | 276 | 277 | 319,600 |
2019/06/05 | 273 | 278 | 271 | 274 | 421,400 |
2019/06/04 | 264 | 277 | 264 | 271 | 499,600 |
2019/06/03 | 274 | 277 | 264 | 266 | 1,059,200 |
2019/05/31 | 266 | 266 | 253 | 260 | 1,144,600 |
2019/05/30 | 238 | 245 | 238 | 242 | 122,300 |
2019/05/29 | 234 | 243 | 233 | 241 | 248,300 |
2019/05/28 | 235 | 239 | 232 | 234 | 1,009,900 |
2019/05/27 | 226 | 233 | 226 | 232 | 226,300 |
2019/05/24 | 226 | 229 | 225 | 226 | 303,900 |
2019/05/23 | 232 | 233 | 228 | 230 | 326,800 |
2019/05/22 | 233 | 234 | 229 | 233 | 396,000 |
2019/05/21 | 239 | 239 | 232 | 233 | 299,100 |
2019/05/20 | 246 | 248 | 238 | 239 | 143,500 |
2019/05/17 | 245 | 246 | 241 | 242 | 210,600 |
2019/05/16 | 245 | 246 | 238 | 241 | 346,100 |
2019/05/15 | 256 | 257 | 246 | 246 | 362,900 |
2019/05/14 | 250 | 265 | 250 | 258 | 331,700 |
2019/05/13 | 271 | 271 | 265 | 265 | 140,200 |
2019/05/10 | 273 | 275 | 271 | 271 | 148,900 |
2019/05/09 | 277 | 282 | 275 | 275 | 160,500 |
2019/05/08 | 282 | 284 | 279 | 280 | 138,300 |
2019/05/07 | 285 | 292 | 282 | 285 | 141,100 |
2019/04/26 | 285 | 287 | 283 | 286 | 50,700 |
2019/04/25 | 290 | 291 | 281 | 289 | 172,300 |
2019/04/24 | 296 | 296 | 288 | 290 | 147,400 |
2019/04/23 | 296 | 299 | 292 | 294 | 134,200 |
2019/04/22 | 294 | 298 | 294 | 296 | 69,700 |
2019/04/19 | 299 | 300 | 298 | 298 | 60,300 |
2019/04/18 | 300 | 303 | 297 | 299 | 88,000 |
2019/04/17 | 300 | 305 | 299 | 303 | 62,500 |
2019/04/16 | 300 | 302 | 298 | 300 | 50,200 |
2019/04/15 | 301 | 303 | 298 | 301 | 141,700 |
2019/04/12 | 302 | 302 | 296 | 297 | 73,600 |
2019/04/11 | 301 | 302 | 298 | 300 | 87,600 |
2019/04/10 | 305 | 305 | 301 | 303 | 92,000 |
2019/04/09 | 311 | 312 | 306 | 308 | 89,400 |
2019/04/08 | 316 | 318 | 309 | 310 | 116,600 |
2019/04/05 | 308 | 314 | 308 | 314 | 100,600 |
2019/04/04 | 310 | 314 | 305 | 307 | 157,000 |
2019/04/03 | 305 | 310 | 304 | 309 | 137,300 |
2019/04/02 | 308 | 310 | 302 | 304 | 199,700 |
2019/04/01 | 303 | 308 | 303 | 304 | 225,200 |
2019/03/29 | 301 | 303 | 298 | 299 | 272,000 |
2019/03/28 | 314 | 314 | 302 | 304 | 319,500 |
2019/03/27 | 310 | 316 | 308 | 314 | 205,000 |
2019/03/26 | 305 | 317 | 304 | 315 | 213,000 |
2019/03/25 | 304 | 305 | 286 | 302 | 400,400 |
2019/03/22 | 304 | 315 | 303 | 312 | 370,400 |
2019/03/20 | 300 | 306 | 300 | 304 | 188,500 |
2019/03/19 | 306 | 306 | 298 | 298 | 187,100 |
2019/03/18 | 303 | 308 | 301 | 306 | 178,800 |
2019/03/15 | 309 | 312 | 298 | 298 | 240,000 |
2019/03/14 | 311 | 315 | 307 | 307 | 124,300 |
2019/03/13 | 311 | 316 | 308 | 308 | 156,500 |
2019/03/12 | 312 | 319 | 312 | 314 | 173,800 |
2019/03/11 | 310 | 311 | 308 | 310 | 117,000 |
2019/03/08 | 317 | 318 | 306 | 307 | 354,000 |
2019/03/07 | 326 | 326 | 318 | 323 | 162,600 |
2019/03/06 | 330 | 333 | 328 | 328 | 139,000 |
2019/03/05 | 330 | 333 | 330 | 331 | 84,900 |
2019/03/04 | 334 | 336 | 332 | 334 | 123,100 |
2019/03/01 | 332 | 339 | 330 | 332 | 125,100 |
2019/02/28 | 331 | 334 | 328 | 331 | 89,700 |
2019/02/27 | 334 | 334 | 329 | 329 | 108,400 |
2019/02/26 | 335 | 335 | 328 | 333 | 120,400 |
2019/02/25 | 333 | 335 | 331 | 335 | 82,500 |
2019/02/22 | 334 | 334 | 330 | 332 | 89,600 |
2019/02/21 | 336 | 337 | 332 | 333 | 113,300 |
2019/02/20 | 334 | 338 | 334 | 336 | 112,900 |
2019/02/19 | 336 | 337 | 334 | 334 | 107,000 |
2019/02/18 | 339 | 340 | 335 | 336 | 210,700 |
2019/02/15 | 336 | 340 | 332 | 336 | 111,600 |
2019/02/14 | 334 | 336 | 331 | 335 | 99,900 |
2019/02/13 | 342 | 342 | 335 | 336 | 105,300 |
2019/02/12 | 336 | 341 | 334 | 338 | 128,100 |
2019/02/08 | 340 | 340 | 330 | 332 | 144,200 |
2019/02/07 | 343 | 343 | 340 | 340 | 54,400 |
2019/02/06 | 348 | 348 | 342 | 344 | 178,900 |
2019/02/05 | 345 | 347 | 343 | 345 | 79,200 |
2019/02/04 | 342 | 347 | 341 | 345 | 114,100 |
2019/02/01 | 346 | 346 | 337 | 337 | 88,300 |
2019/01/31 | 342 | 348 | 340 | 347 | 111,000 |
2019/01/30 | 349 | 350 | 338 | 338 | 145,400 |
2019/01/29 | 353 | 353 | 345 | 349 | 101,300 |
2019/01/28 | 358 | 359 | 352 | 353 | 107,500 |
2019/01/25 | 363 | 369 | 360 | 361 | 111,800 |
2019/01/24 | 362 | 369 | 361 | 363 | 59,700 |
2019/01/23 | 354 | 364 | 353 | 361 | 101,600 |
2019/01/22 | 362 | 362 | 356 | 360 | 67,000 |
2019/01/21 | 359 | 364 | 358 | 358 | 87,000 |
2019/01/18 | 362 | 363 | 357 | 358 | 97,300 |
2019/01/17 | 363 | 371 | 357 | 360 | 115,100 |
2019/01/16 | 367 | 367 | 356 | 360 | 79,000 |
2019/01/15 | 361 | 370 | 361 | 369 | 125,800 |
2019/01/11 | 369 | 369 | 364 | 365 | 87,600 |
2019/01/10 | 369 | 373 | 367 | 370 | 181,400 |
2019/01/09 | 384 | 386 | 375 | 377 | 87,100 |
2019/01/08 | 372 | 384 | 372 | 381 | 104,700 |
2019/01/07 | 376 | 380 | 368 | 370 | 116,200 |
2019/01/04 | 356 | 361 | 352 | 361 | 213,500 |