8337 (株)千葉興業銀行の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	696	706	688	703	28,200	703
2009-12-29	692	706	683	703	45,700	703
2009-12-28	684	714	684	700	30,800	700
2009-12-25	695	697	682	684	26,400	684
2009-12-24	674	696	672	690	67,700	690
2009-12-22	665	688	662	680	75,300	680
2009-12-21	661	665	649	661	43,400	661
2009-12-18	662	664	644	660	32,300	660
2009-12-17	662	665	654	662	65,900	662
2009-12-16	657	669	646	658	84,200	658
2009-12-15	675	675	637	637	114,700	637
2009-12-14	679	682	660	668	64,000	668
2009-12-11	675	690	666	677	83,500	677
2009-12-10	675	686	669	675	44,200	675
2009-12-09	680	687	676	679	25,600	679
2009-12-08	675	686	669	680	34,900	680
2009-12-07	688	688	667	669	72,800	669
2009-12-04	689	698	679	682	57,500	682
2009-12-03	676	700	672	699	78,700	699
2009-12-02	685	686	657	666	91,600	666
2009-12-01	670	691	667	682	85,500	682
2009-11-30	657	679	657	672	81,200	672
2009-11-27	676	679	663	666	90,300	666
2009-11-26	681	696	681	686	65,500	686
2009-11-25	712	712	679	700	43,000	700
2009-11-24	735	739	694	702	60,500	702
2009-11-20	721	735	721	735	42,300	735
2009-11-19	724	734	715	721	44,500	721
2009-11-18	733	753	727	744	52,400	744
2009-11-17	726	737	715	732	45,200	732
2009-11-16	745	758	723	736	34,900	736
2009-11-13	742	754	740	744	26,300	744
2009-11-12	773	773	739	740	45,600	740
2009-11-11	771	805	770	782	35,900	782
2009-11-10	757	776	754	763	51,400	763
2009-11-09	771	771	750	757	54,400	757
2009-11-06	761	769	739	761	79,600	761
2009-11-05	768	784	757	757	59,700	757
2009-11-04	798	798	767	783	54,300	783
2009-11-02	791	806	783	801	48,100	801
2009-10-30	814	815	795	801	65,300	801
2009-10-29	792	810	786	792	75,100	792
2009-10-28	802	815	798	806	70,300	806
2009-10-27	815	820	792	799	83,700	799
2009-10-26	760	824	760	820	109,400	820
2009-10-23	778	788	764	769	55,800	769
2009-10-22	794	794	763	786	73,900	786
2009-10-21	738	797	733	789	175,900	789
2009-10-20	728	745	711	730	61,100	730
2009-10-19	707	738	707	737	55,800	737
2009-10-16	706	720	702	711	35,700	711
2009-10-15	703	723	693	706	35,800	706
2009-10-14	722	723	691	707	65,400	707
2009-10-13	722	739	721	722	35,900	722
2009-10-09	711	725	703	723	58,100	723
2009-10-08	724	737	712	713	37,700	713
2009-10-07	700	723	697	723	70,000	723
2009-10-06	702	708	660	700	64,100	700
2009-10-05	701	709	700	709	38,700	709
2009-10-02	705	715	699	709	63,700	709
2009-10-01	724	725	708	715	48,800	715
2009-09-30	715	729	715	729	31,100	729
2009-09-29	734	734	713	723	59,700	723
2009-09-28	734	745	718	745	46,800	745
2009-09-25	781	781	741	744	51,300	744
2009-09-24	738	775	738	775	64,400	775
2009-09-18	730	745	712	745	64,400	745
2009-09-17	723	730	706	730	80,600	730
2009-09-16	742	749	728	730	90,700	730
2009-09-15	746	755	735	748	54,700	748
2009-09-14	760	760	740	747	82,000	747
2009-09-11	776	783	766	767	109,600	767
2009-09-10	773	791	773	786	54,200	786
2009-09-09	778	781	773	777	38,300	777
2009-09-08	776	782	771	779	43,000	779
2009-09-07	776	785	775	777	49,300	777
2009-09-04	785	790	783	783	82,900	783
2009-09-03	787	796	787	790	55,600	790
2009-09-02	801	802	790	797	113,700	797
2009-09-01	795	810	795	809	34,700	809
2009-08-31	807	814	793	802	42,700	802
2009-08-28	799	806	796	801	39,200	801
2009-08-27	795	802	790	800	83,800	800
2009-08-26	794	820	794	805	116,500	805
2009-08-25	797	800	790	792	52,500	792
2009-08-24	799	805	795	798	80,100	798
2009-08-21	805	807	786	794	71,900	794
2009-08-20	800	809	793	804	71,500	804
2009-08-19	807	809	800	803	65,600	803
2009-08-18	805	813	805	810	55,700	810
2009-08-17	817	822	803	812	76,700	812
2009-08-14	818	828	817	821	37,800	821
2009-08-13	815	823	811	819	53,000	819
2009-08-12	825	825	810	815	69,100	815
2009-08-11	824	833	824	826	70,900	826
2009-08-10	830	843	826	833	55,900	833
2009-08-07	837	838	817	824	85,500	824
2009-08-06	860	860	838	847	40,800	847
2009-08-05	875	876	860	863	44,200	863
2009-08-04	858	868	851	865	38,500	865
2009-08-03	838	849	829	848	69,500	848
2009-07-31	835	846	835	837	53,700	837
2009-07-30	844	846	826	835	78,000	835
2009-07-29	854	854	843	847	29,600	847
2009-07-28	870	870	847	854	45,200	854
2009-07-27	865	879	863	872	66,600	872
2009-07-24	856	862	842	858	105,500	858
2009-07-23	852	859	836	836	56,900	836
2009-07-22	866	875	852	860	43,600	860
2009-07-21	855	871	851	857	40,500	857
2009-07-17	841	854	828	850	56,800	850
2009-07-16	865	878	844	848	47,500	848
2009-07-15	871	880	857	864	44,800	864
2009-07-14	889	900	860	874	62,600	874
2009-07-13	891	904	873	888	50,200	888
2009-07-10	893	901	888	893	37,900	893
2009-07-09	929	929	886	893	76,500	893
2009-07-08	928	936	915	932	80,300	932
2009-07-07	931	936	921	929	45,400	929
2009-07-06	915	925	915	921	21,300	921
2009-07-03	925	926	912	925	60,300	925
2009-07-02	942	944	926	935	90,700	935
2009-07-01	938	958	936	951	95,400	951
2009-06-30	953	964	946	955	50,000	955
2009-06-29	978	979	942	946	45,500	946
2009-06-26	963	979	958	978	71,000	978
2009-06-25	949	962	944	957	124,400	957
2009-06-24	939	946	922	939	106,800	939
2009-06-23	962	962	945	954	59,500	954
2009-06-22	951	975	950	966	50,000	966
2009-06-19	962	972	945	950	88,400	950
2009-06-18	969	969	955	962	49,900	962
2009-06-17	975	985	969	976	58,300	976
2009-06-16	1,016	1,017	952	973	121,200	973
2009-06-15	1,031	1,047	1,017	1,023	58,100	1,023
2009-06-12	1,004	1,048	1,004	1,034	114,200	1,034
2009-06-11	1,020	1,028	1,016	1,024	35,200	1,024
2009-06-10	996	1,025	994	1,016	58,200	1,016
2009-06-09	1,005	1,009	995	996	57,300	996
2009-06-08	1,003	1,035	1,003	1,019	48,400	1,019
2009-06-05	1,024	1,024	1,007	1,012	16,600	1,012
2009-06-04	1,021	1,037	1,013	1,016	33,300	1,016
2009-06-03	1,016	1,038	1,014	1,029	42,900	1,029
2009-06-02	1,048	1,048	1,025	1,029	57,500	1,029
2009-06-01	979	1,032	979	1,028	39,100	1,028
2009-05-29	984	995	978	978	55,800	978
2009-05-28	980	1,017	979	1,005	52,200	1,005
2009-05-27	982	1,014	971	999	55,700	999
2009-05-26	990	999	975	981	43,500	981
2009-05-25	966	1,000	951	990	52,900	990
2009-05-22	968	986	963	966	27,800	966
2009-05-21	983	983	942	973	43,400	973
2009-05-20	967	994	964	988	32,600	988
2009-05-19	953	967	952	967	67,000	967
2009-05-18	965	965	920	928	49,600	928
2009-05-15	944	961	943	959	27,400	959
2009-05-14	958	962	938	938	53,600	938
2009-05-13	961	988	948	988	63,700	988
2009-05-12	955	960	945	951	33,200	951
2009-05-11	955	980	953	960	48,400	960
2009-05-08	972	972	945	962	55,500	962
2009-05-07	980	980	937	971	91,700	971
2009-05-01	932	950	925	931	48,300	931
2009-04-30	946	974	924	924	63,300	924
2009-04-28	924	944	915	926	82,300	926
2009-04-27	936	944	915	918	32,400	918
2009-04-24	938	950	924	931	54,700	931
2009-04-23	935	965	920	950	73,700	950
2009-04-22	927	942	918	920	63,900	920
2009-04-21	948	948	890	917	61,600	917
2009-04-20	966	978	945	951	40,500	951
2009-04-17	960	972	956	959	29,500	959
2009-04-16	968	997	961	970	37,900	970
2009-04-15	961	981	955	971	30,200	971
2009-04-14	961	979	947	961	54,100	961
2009-04-13	979	985	963	963	27,600	963
2009-04-10	969	977	948	974	73,700	974
2009-04-09	965	970	915	933	132,400	933
2009-04-08	987	998	972	974	58,800	974
2009-04-07	1,003	1,005	982	1,004	55,600	1,004
2009-04-06	1,010	1,019	982	1,002	71,900	1,002
2009-04-03	988	1,034	985	1,012	89,400	1,012
2009-04-02	1,007	1,019	987	998	42,200	998
2009-04-01	951	995	950	981	40,900	981
2009-03-31	949	978	944	960	82,300	960
2009-03-30	1,017	1,024	958	961	60,800	961
2009-03-27	1,038	1,055	991	997	68,800	997
2009-03-26	1,014	1,040	1,014	1,034	43,600	1,034
2009-03-25	1,030	1,034	995	1,034	70,000	1,034
2009-03-24	1,043	1,043	992	1,010	88,000	1,010
2009-03-23	974	989	955	983	70,400	983
2009-03-19	970	975	956	974	55,200	974
2009-03-18	931	968	931	947	71,000	947
2009-03-17	918	989	904	941	79,500	941
2009-03-16	876	928	876	908	79,000	908
2009-03-13	848	899	848	886	117,500	886
2009-03-12	887	896	846	858	84,900	858
2009-03-11	905	919	901	917	46,000	917
2009-03-10	871	888	854	875	85,300	875
2009-03-09	901	906	889	892	120,900	892
2009-03-06	943	943	902	916	89,100	916
2009-03-05	928	947	908	933	61,800	933
2009-03-04	915	927	894	908	99,000	908
2009-03-03	931	950	908	937	35,600	937
2009-03-02	949	954	936	942	42,300	942
2009-02-27	958	987	939	981	49,900	981
2009-02-26	959	980	931	954	125,900	954
2009-02-25	996	1,007	945	969	132,900	969
2009-02-24	965	987	936	986	84,000	986
2009-02-23	920	967	908	965	79,600	965
2009-02-20	1,000	1,006	948	950	147,400	950
2009-02-19	1,030	1,030	997	1,000	98,500	1,000
2009-02-18	1,045	1,056	1,011	1,032	83,200	1,032
2009-02-17	1,076	1,084	1,048	1,065	43,300	1,065
2009-02-16	1,053	1,089	1,036	1,086	59,800	1,086
2009-02-13	1,036	1,057	1,023	1,033	77,300	1,033
2009-02-12	1,051	1,051	1,033	1,048	44,800	1,048
2009-02-10	1,085	1,094	1,057	1,071	94,100	1,071
2009-02-09	1,137	1,149	1,065	1,065	175,300	1,065
2009-02-06	1,161	1,167	1,140	1,148	36,300	1,148
2009-02-05	1,152	1,174	1,133	1,149	62,300	1,149
2009-02-04	1,124	1,156	1,119	1,152	55,600	1,152
2009-02-03	1,150	1,154	1,123	1,123	82,000	1,123
2009-02-02	1,153	1,185	1,119	1,155	74,300	1,155
2009-01-30	1,160	1,165	1,142	1,152	48,800	1,152
2009-01-29	1,166	1,180	1,152	1,180	64,600	1,180
2009-01-28	1,173	1,181	1,146	1,159	44,400	1,159
2009-01-27	1,144	1,180	1,143	1,173	88,900	1,173
2009-01-26	1,135	1,154	1,135	1,143	30,400	1,143
2009-01-23	1,125	1,158	1,121	1,133	32,700	1,133
2009-01-22	1,148	1,156	1,126	1,156	32,900	1,156
2009-01-21	1,100	1,145	1,091	1,130	75,000	1,130
2009-01-20	1,117	1,140	1,095	1,120	49,400	1,120
2009-01-19	1,168	1,170	1,120	1,129	63,000	1,129
2009-01-16	1,135	1,175	1,131	1,171	71,100	1,171
2009-01-15	1,104	1,160	1,104	1,134	53,800	1,134
2009-01-14	1,117	1,178	1,111	1,144	59,500	1,144
2009-01-13	1,136	1,156	1,116	1,117	38,500	1,117
2009-01-09	1,147	1,202	1,142	1,176	48,900	1,176
2009-01-08	1,190	1,192	1,147	1,158	77,400	1,158
2009-01-07	1,199	1,247	1,199	1,204	64,000	1,204
2009-01-06	1,228	1,228	1,181	1,182	45,900	1,182
2009-01-05	1,258	1,272	1,202	1,219	26,900	1,219

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 [2009年度]

8337 (株)千葉興業銀行の時系列データ [2009年度]