8337 (株)千葉興業銀行の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,615	2,620	2,580	2,580	177,500	2,580
2005-12-29	2,655	2,690	2,610	2,625	227,700	2,625
2005-12-28	2,705	2,725	2,640	2,680	212,000	2,680
2005-12-27	2,740	2,750	2,700	2,710	171,400	2,710
2005-12-26	2,790	2,820	2,750	2,750	245,700	2,750
2005-12-22	2,780	2,790	2,725	2,780	204,600	2,780
2005-12-21	2,770	2,830	2,760	2,780	331,700	2,780
2005-12-20	2,685	2,750	2,660	2,745	243,300	2,745
2005-12-19	2,700	2,705	2,600	2,685	307,600	2,685
2005-12-16	2,725	2,745	2,670	2,700	308,700	2,700
2005-12-15	2,700	2,790	2,620	2,710	341,900	2,710
2005-12-14	2,750	2,880	2,680	2,715	745,500	2,715
2005-12-13	2,750	2,750	2,625	2,710	724,300	2,710
2005-12-12	2,500	2,785	2,485	2,750	1,275,900	2,750
2005-12-09	2,280	2,440	2,280	2,435	377,800	2,435
2005-12-08	2,415	2,440	2,280	2,340	389,500	2,340
2005-12-07	2,465	2,500	2,380	2,405	686,600	2,405
2005-12-06	2,390	2,475	2,360	2,425	442,500	2,425
2005-12-05	2,400	2,400	2,350	2,375	200,300	2,375
2005-12-02	2,370	2,400	2,355	2,385	216,200	2,385
2005-12-01	2,290	2,350	2,290	2,350	114,100	2,350
2005-11-30	2,300	2,330	2,295	2,330	117,400	2,330
2005-11-29	2,280	2,355	2,275	2,335	187,200	2,335
2005-11-28	2,330	2,365	2,250	2,300	242,700	2,300
2005-11-25	2,150	2,350	2,115	2,335	377,900	2,335
2005-11-24	2,370	2,385	2,240	2,265	387,600	2,265
2005-11-22	2,420	2,435	2,385	2,410	133,000	2,410
2005-11-21	2,460	2,465	2,385	2,430	177,700	2,430
2005-11-18	2,450	2,460	2,400	2,405	169,400	2,405
2005-11-17	2,395	2,410	2,370	2,400	158,400	2,400
2005-11-16	2,320	2,400	2,290	2,400	197,600	2,400
2005-11-15	2,370	2,390	2,320	2,320	208,000	2,320
2005-11-14	2,450	2,460	2,380	2,385	211,000	2,385
2005-11-11	2,370	2,400	2,340	2,395	195,300	2,395
2005-11-10	2,345	2,375	2,285	2,315	179,800	2,315
2005-11-09	2,400	2,430	2,330	2,330	273,100	2,330
2005-11-08	2,525	2,525	2,415	2,440	223,800	2,440
2005-11-07	2,480	2,535	2,480	2,500	298,000	2,500
2005-11-04	2,500	2,560	2,460	2,475	335,700	2,475
2005-11-02	2,590	2,600	2,410	2,460	561,900	2,460
2005-11-01	2,525	2,550	2,500	2,540	260,700	2,540
2005-10-31	2,535	2,535	2,475	2,490	354,100	2,490
2005-10-28	2,465	2,480	2,385	2,415	393,200	2,415
2005-10-27	2,400	2,460	2,355	2,460	521,600	2,460
2005-10-26	2,275	2,380	2,270	2,365	485,800	2,365
2005-10-25	2,250	2,265	2,220	2,240	304,700	2,240
2005-10-24	2,195	2,245	2,170	2,245	277,100	2,245
2005-10-21	2,100	2,175	2,090	2,170	209,400	2,170
2005-10-20	2,190	2,220	2,135	2,155	248,400	2,155
2005-10-19	2,190	2,195	2,130	2,160	209,400	2,160
2005-10-18	2,130	2,200	2,120	2,155	187,000	2,155
2005-10-17	2,200	2,210	2,150	2,155	231,300	2,155
2005-10-14	2,270	2,290	2,160	2,195	377,100	2,195
2005-10-13	2,120	2,240	2,105	2,240	363,900	2,240
2005-10-12	2,250	2,335	2,180	2,200	781,600	2,200
2005-10-11	1,965	2,185	1,965	2,180	633,100	2,180
2005-10-07	1,885	2,075	1,874	1,949	691,100	1,949
2005-10-06	1,910	1,945	1,846	1,898	637,000	1,898
2005-10-05	2,050	2,140	2,000	2,025	265,800	2,025
2005-10-04	2,200	2,210	2,110	2,115	226,600	2,115
2005-10-03	2,205	2,220	2,110	2,160	348,100	2,160
2005-09-30	2,440	2,445	2,270	2,280	358,300	2,280
2005-09-29	2,350	2,360	2,270	2,360	325,400	2,360
2005-09-28	2,225	2,390	2,200	2,250	436,100	2,250
2005-09-27	2,230	2,570	2,090	2,185	1,369,400	2,185
2005-09-26	1,900	2,190	1,897	2,190	706,100	2,190
2005-09-22	1,758	1,922	1,752	1,890	395,000	1,890
2005-09-21	1,696	1,866	1,689	1,788	435,800	1,788
2005-09-20	1,590	1,676	1,587	1,667	290,300	1,667
2005-09-16	1,590	1,597	1,554	1,573	174,500	1,573
2005-09-15	1,528	1,573	1,520	1,570	231,300	1,570
2005-09-14	1,540	1,541	1,512	1,518	106,800	1,518
2005-09-13	1,555	1,564	1,536	1,543	163,100	1,543
2005-09-12	1,550	1,569	1,540	1,563	228,500	1,563
2005-09-09	1,480	1,520	1,475	1,520	298,700	1,520
2005-09-08	1,506	1,507	1,471	1,473	203,700	1,473
2005-09-07	1,540	1,560	1,490	1,506	154,300	1,506
2005-09-06	1,555	1,568	1,550	1,550	122,500	1,550
2005-09-05	1,580	1,580	1,560	1,566	91,800	1,566
2005-09-02	1,580	1,598	1,555	1,563	172,600	1,563
2005-09-01	1,550	1,565	1,542	1,550	176,600	1,550
2005-08-31	1,466	1,503	1,456	1,503	148,400	1,503
2005-08-30	1,451	1,475	1,451	1,473	94,600	1,473
2005-08-29	1,476	1,479	1,441	1,441	79,000	1,441
2005-08-26	1,459	1,482	1,459	1,479	84,500	1,479
2005-08-25	1,480	1,480	1,455	1,465	84,600	1,465
2005-08-24	1,443	1,475	1,427	1,471	202,800	1,471
2005-08-23	1,440	1,504	1,430	1,461	316,200	1,461
2005-08-22	1,354	1,413	1,352	1,408	179,600	1,408
2005-08-19	1,372	1,372	1,351	1,354	79,800	1,354
2005-08-18	1,350	1,373	1,346	1,368	139,600	1,368
2005-08-17	1,369	1,373	1,335	1,358	147,100	1,358
2005-08-16	1,330	1,379	1,330	1,371	271,700	1,371
2005-08-15	1,285	1,319	1,273	1,306	164,500	1,306
2005-08-12	1,291	1,300	1,270	1,279	101,500	1,279
2005-08-11	1,252	1,300	1,252	1,299	220,600	1,299
2005-08-10	1,285	1,290	1,251	1,260	164,300	1,260
2005-08-09	1,250	1,270	1,242	1,261	114,300	1,261
2005-08-08	1,147	1,237	1,130	1,215	140,100	1,215
2005-08-05	1,220	1,235	1,124	1,168	225,700	1,168
2005-08-04	1,221	1,243	1,208	1,220	133,800	1,220
2005-08-03	1,248	1,274	1,238	1,242	126,100	1,242
2005-08-02	1,289	1,290	1,240	1,247	122,800	1,247
2005-08-01	1,261	1,311	1,261	1,288	266,600	1,288
2005-07-29	1,205	1,340	1,205	1,312	291,600	1,312
2005-07-28	1,197	1,207	1,193	1,205	194,100	1,205
2005-07-27	1,164	1,180	1,157	1,177	121,300	1,177
2005-07-26	1,155	1,163	1,146	1,163	99,200	1,163
2005-07-25	1,140	1,169	1,137	1,160	80,800	1,160
2005-07-22	1,136	1,150	1,124	1,136	117,100	1,136
2005-07-21	1,170	1,188	1,152	1,156	139,000	1,156
2005-07-20	1,219	1,221	1,141	1,160	256,500	1,160
2005-07-19	1,250	1,257	1,222	1,236	130,800	1,236
2005-07-15	1,265	1,275	1,250	1,255	210,500	1,255
2005-07-14	1,218	1,297	1,200	1,249	363,400	1,249
2005-07-13	1,141	1,205	1,138	1,198	169,100	1,198
2005-07-12	1,140	1,150	1,135	1,141	90,200	1,141
2005-07-11	1,084	1,131	1,076	1,131	111,700	1,131
2005-07-08	1,073	1,080	1,065	1,079	75,700	1,079
2005-07-07	1,072	1,083	1,065	1,070	79,600	1,070
2005-07-06	1,070	1,081	1,070	1,076	75,300	1,076
2005-07-05	1,060	1,071	1,060	1,070	57,500	1,070
2005-07-04	1,055	1,075	1,051	1,075	79,000	1,075
2005-07-01	1,048	1,058	1,048	1,054	87,700	1,054
2005-06-30	1,057	1,063	1,050	1,059	68,800	1,059
2005-06-29	1,060	1,070	1,050	1,063	102,200	1,063
2005-06-28	1,051	1,065	1,049	1,065	84,000	1,065
2005-06-27	1,050	1,051	1,035	1,046	80,800	1,046
2005-06-24	1,041	1,065	1,041	1,056	120,800	1,056
2005-06-23	1,069	1,069	1,035	1,069	236,900	1,069
2005-06-22	1,040	1,088	1,030	1,070	434,900	1,070
2005-06-21	950	993	950	989	168,300	989
2005-06-20	970	995	950	950	234,800	950
2005-06-17	935	958	931	950	97,900	950
2005-06-16	923	932	922	925	78,200	925
2005-06-15	930	930	922	926	87,900	926
2005-06-14	910	931	910	926	142,600	926
2005-06-13	894	916	890	910	105,800	910
2005-06-10	884	894	881	886	83,300	886
2005-06-09	872	889	870	884	56,400	884
2005-06-08	866	877	866	870	48,600	870
2005-06-07	871	871	858	870	43,400	870
2005-06-06	868	874	860	861	54,200	861
2005-06-03	890	890	870	870	48,700	870
2005-06-02	900	910	884	887	83,900	887
2005-06-01	879	897	875	897	74,000	897
2005-05-31	860	886	858	879	71,300	879
2005-05-30	846	860	845	859	44,900	859
2005-05-27	860	860	841	845	37,300	845
2005-05-26	838	858	838	855	21,200	855
2005-05-25	855	856	842	847	27,000	847
2005-05-24	871	871	852	862	64,400	862
2005-05-23	833	855	816	851	129,100	851
2005-05-20	804	810	802	803	21,500	803
2005-05-19	802	807	796	801	19,400	801
2005-05-18	796	807	785	790	34,900	790
2005-05-17	802	816	785	787	45,500	787
2005-05-16	819	839	801	810	46,800	810
2005-05-13	820	823	810	819	24,100	819
2005-05-12	830	837	824	825	34,300	825
2005-05-11	830	834	815	823	22,700	823
2005-05-10	830	837	823	827	57,200	827
2005-05-09	833	833	815	830	43,700	830
2005-05-06	815	829	810	828	58,700	828
2005-05-02	799	809	791	805	27,900	805
2005-04-28	816	816	800	807	30,800	807
2005-04-27	798	815	797	801	27,300	801
2005-04-26	810	820	808	817	32,800	817
2005-04-25	810	822	805	810	28,400	810
2005-04-22	819	819	790	811	64,400	811
2005-04-21	791	802	770	799	35,900	799
2005-04-20	807	810	797	808	52,000	808
2005-04-19	775	806	761	787	113,200	787
2005-04-18	765	780	742	755	87,800	755
2005-04-15	806	819	784	790	89,700	790
2005-04-14	808	818	801	807	84,900	807
2005-04-13	854	858	828	828	53,900	828
2005-04-12	861	873	851	851	31,300	851
2005-04-11	878	878	860	864	32,000	864
2005-04-08	860	878	860	868	54,100	868
2005-04-07	867	884	860	871	78,700	871
2005-04-06	884	890	860	868	54,900	868
2005-04-05	895	897	875	876	80,800	876
2005-04-04	906	919	887	892	65,200	892
2005-04-01	885	908	874	906	76,400	906
2005-03-31	850	889	850	889	39,600	889
2005-03-30	850	856	842	850	87,800	850
2005-03-29	885	889	865	870	57,800	870
2005-03-28	875	900	863	890	48,100	890
2005-03-25	868	894	862	870	50,400	870
2005-03-24	888	888	856	877	62,200	877
2005-03-23	900	900	874	889	108,400	889
2005-03-22	879	888	868	888	52,300	888
2005-03-18	850	870	850	868	53,100	868
2005-03-17	846	870	816	847	56,300	847
2005-03-16	876	878	851	864	54,600	864
2005-03-15	887	897	879	880	123,000	880
2005-03-14	866	896	865	880	105,600	880
2005-03-11	821	849	821	835	165,800	835
2005-03-10	815	837	812	816	82,600	816
2005-03-09	790	822	785	815	76,400	815
2005-03-08	800	803	779	785	54,600	785
2005-03-07	800	800	790	799	34,700	799
2005-03-04	792	799	788	789	39,900	789
2005-03-03	798	800	789	796	56,900	796
2005-03-02	814	814	797	802	37,300	802
2005-03-01	798	800	792	796	41,200	796
2005-02-28	795	795	781	795	23,600	795
2005-02-25	796	797	777	782	30,300	782
2005-02-24	777	789	772	776	32,500	776
2005-02-23	783	786	773	777	27,300	777
2005-02-22	819	819	790	798	42,900	798
2005-02-21	800	810	790	796	47,900	796
2005-02-18	776	785	771	778	33,700	778
2005-02-17	765	780	754	766	68,100	766
2005-02-16	767	772	760	765	59,700	765
2005-02-15	786	796	763	763	42,600	763
2005-02-14	790	798	784	792	54,200	792
2005-02-10	779	791	779	784	19,800	784
2005-02-09	771	810	771	790	39,000	790
2005-02-08	804	804	791	791	38,300	791
2005-02-07	808	810	795	806	67,500	806
2005-02-04	839	845	750	810	177,800	810
2005-02-03	820	835	800	831	239,900	831
2005-02-02	713	799	705	799	276,600	799
2005-02-01	700	709	697	703	81,500	703
2005-01-31	699	700	689	696	69,300	696
2005-01-28	686	695	686	694	34,300	694
2005-01-27	695	697	690	697	29,400	697
2005-01-26	687	694	685	686	27,500	686
2005-01-25	691	692	677	686	42,100	686
2005-01-24	700	700	682	688	64,300	688
2005-01-21	673	689	673	682	54,900	682
2005-01-20	683	683	671	673	42,200	673
2005-01-19	695	696	682	686	26,000	686
2005-01-18	698	700	695	695	43,000	695
2005-01-17	699	700	685	696	54,300	696
2005-01-14	673	696	669	685	100,400	685
2005-01-13	680	683	670	683	43,100	683
2005-01-12	668	680	668	676	34,500	676
2005-01-11	663	676	663	668	44,600	668
2005-01-07	676	676	670	672	30,200	672
2005-01-06	662	673	662	666	43,700	666
2005-01-05	673	678	667	668	46,800	668
2005-01-04	688	688	670	682	23,800	682

分割・併合履歴： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8337 (株)千葉興業銀行 の時系列データ [2005年度]

8337 (株)千葉興業銀行の時系列データ [2005年度]