8337 (株)千葉興業銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	490	495	485	487	22,100	487
2010-12-29	490	493	488	493	22,400	493
2010-12-28	493	496	489	489	21,500	489
2010-12-27	498	498	487	495	33,300	495
2010-12-24	516	516	491	498	70,900	498
2010-12-22	514	516	510	516	78,600	516
2010-12-21	507	515	507	510	67,100	510
2010-12-20	506	508	503	506	70,200	506
2010-12-17	494	515	494	504	136,200	504
2010-12-16	503	503	496	498	92,800	498
2010-12-15	493	503	492	503	105,000	503
2010-12-14	486	493	486	492	80,400	492
2010-12-13	463	484	463	482	126,600	482
2010-12-10	459	465	453	463	182,100	463
2010-12-09	450	459	445	459	101,600	459
2010-12-08	446	450	442	450	51,100	450
2010-12-07	449	451	445	451	59,400	451
2010-12-06	449	450	445	449	27,500	449
2010-12-03	446	450	445	446	25,600	446
2010-12-02	451	452	442	445	43,800	445
2010-12-01	432	448	430	446	63,900	446
2010-11-30	456	459	429	429	105,500	429
2010-11-29	447	463	446	459	44,000	459
2010-11-26	455	458	447	450	21,600	450
2010-11-25	449	459	445	452	58,100	452
2010-11-24	448	456	443	449	55,400	449
2010-11-22	463	463	449	453	61,200	453
2010-11-19	463	465	453	455	58,800	455
2010-11-18	441	460	437	458	72,000	458
2010-11-17	435	446	435	442	30,900	442
2010-11-16	451	451	436	440	39,600	440
2010-11-15	447	453	439	446	51,900	446
2010-11-12	462	464	450	450	45,100	450
2010-11-11	460	467	448	464	51,300	464
2010-11-10	445	460	445	457	47,500	457
2010-11-09	436	446	436	444	18,400	444
2010-11-08	454	454	438	440	63,500	440
2010-11-05	445	459	442	454	55,300	454
2010-11-04	439	458	439	442	42,400	442
2010-11-02	432	439	430	434	33,700	434
2010-11-01	439	442	431	432	49,700	432
2010-10-29	428	447	425	447	67,700	447
2010-10-28	442	446	431	431	122,500	431
2010-10-27	445	451	441	446	50,900	446
2010-10-26	449	455	444	448	52,700	448
2010-10-25	461	462	450	452	55,900	452
2010-10-22	469	470	458	463	51,400	463
2010-10-21	457	470	451	464	72,700	464
2010-10-20	446	465	442	456	158,600	456
2010-10-19	479	489	478	478	31,200	478
2010-10-18	476	484	475	478	31,500	478
2010-10-15	481	487	473	479	50,800	479
2010-10-14	493	499	481	481	86,400	481
2010-10-13	496	497	487	493	45,200	493
2010-10-12	542	542	488	489	106,000	489
2010-10-08	544	545	524	525	69,900	525
2010-10-07	518	548	518	541	77,600	541
2010-10-06	510	513	487	511	53,900	511
2010-10-05	484	501	478	500	43,700	500
2010-10-04	494	494	486	488	48,900	488
2010-10-01	502	502	490	497	36,400	497
2010-09-30	516	532	495	496	39,500	496
2010-09-29	499	523	497	521	33,600	521
2010-09-28	503	509	500	502	43,700	502
2010-09-27	512	513	505	513	63,800	513
2010-09-24	535	535	510	512	61,400	512
2010-09-22	545	546	535	535	17,000	535
2010-09-21	544	547	535	535	29,200	535
2010-09-17	535	540	519	534	44,900	534
2010-09-16	539	540	525	530	25,200	530
2010-09-15	531	537	523	532	71,400	532
2010-09-14	509	530	509	527	60,000	527
2010-09-13	495	506	495	505	15,600	505
2010-09-10	502	516	493	495	111,200	495
2010-09-09	502	510	502	507	24,100	507
2010-09-08	508	512	502	503	24,700	503
2010-09-07	525	533	511	513	52,600	513
2010-09-06	519	534	514	530	29,600	530
2010-09-03	523	523	510	511	15,500	511
2010-09-02	525	525	510	518	31,800	518
2010-09-01	511	517	506	515	44,700	515
2010-08-31	515	519	508	509	24,700	509
2010-08-30	523	536	521	525	21,700	525
2010-08-27	509	518	506	518	32,500	518
2010-08-26	513	538	511	515	41,100	515
2010-08-25	522	528	504	516	49,100	516
2010-08-24	530	530	520	525	77,200	525
2010-08-23	546	547	524	530	66,900	530
2010-08-20	563	566	546	546	40,000	546
2010-08-19	569	573	559	563	21,300	563
2010-08-18	560	573	553	571	26,900	571
2010-08-17	555	557	543	552	30,400	552
2010-08-16	561	561	555	558	14,800	558
2010-08-13	555	564	552	562	26,700	562
2010-08-12	554	564	552	553	28,000	553
2010-08-11	581	581	564	564	39,400	564
2010-08-10	588	599	578	581	20,500	581
2010-08-09	575	592	575	591	15,900	591
2010-08-06	575	584	573	583	26,100	583
2010-08-05	574	580	571	575	28,100	575
2010-08-04	584	584	570	571	39,800	571
2010-08-03	597	597	578	583	35,100	583
2010-08-02	579	591	578	587	43,200	587
2010-07-30	594	600	576	580	95,800	580
2010-07-29	608	614	592	602	51,500	602
2010-07-28	599	610	598	608	27,200	608
2010-07-27	602	608	591	594	23,700	594
2010-07-26	603	609	597	605	34,600	605
2010-07-23	598	599	585	593	46,000	593
2010-07-22	586	594	585	593	39,900	593
2010-07-21	586	592	582	584	38,700	584
2010-07-20	570	585	570	578	29,100	578
2010-07-16	582	588	578	580	28,300	580
2010-07-15	590	595	582	582	33,400	582
2010-07-14	599	603	594	596	13,100	596
2010-07-13	601	604	593	593	36,100	593
2010-07-12	598	603	594	600	21,800	600
2010-07-09	604	608	593	594	40,800	594
2010-07-08	615	616	603	606	39,000	606
2010-07-07	592	606	592	603	45,100	603
2010-07-06	590	599	589	595	40,200	595
2010-07-05	601	605	597	599	49,000	599
2010-07-02	613	617	601	605	38,200	605
2010-07-01	633	635	581	607	93,100	607
2010-06-30	628	634	615	631	53,700	631
2010-06-29	641	653	611	631	52,300	631
2010-06-28	651	658	625	645	54,200	645
2010-06-25	644	659	635	647	46,000	647
2010-06-24	645	660	645	654	17,100	654
2010-06-23	656	660	638	652	40,400	652
2010-06-22	650	670	644	670	59,800	670
2010-06-21	646	654	646	649	42,900	649
2010-06-18	645	648	637	646	22,900	646
2010-06-17	641	647	635	646	18,300	646
2010-06-16	644	645	635	642	30,700	642
2010-06-15	632	644	632	634	15,400	634
2010-06-14	640	646	635	639	25,600	639
2010-06-11	641	645	636	638	96,100	638
2010-06-10	635	639	615	636	48,100	636
2010-06-09	610	637	610	635	54,200	635
2010-06-08	615	620	614	615	26,800	615
2010-06-07	628	630	615	618	30,800	618
2010-06-04	640	640	627	632	22,200	632
2010-06-03	637	646	632	633	69,900	633
2010-06-02	652	652	636	636	48,200	636
2010-06-01	650	659	641	654	37,100	654
2010-05-31	648	657	646	656	26,500	656
2010-05-28	658	658	641	648	52,300	648
2010-05-27	626	656	623	652	116,500	652
2010-05-26	639	647	624	636	105,000	636
2010-05-25	645	650	637	649	59,900	649
2010-05-24	640	658	636	651	94,000	651
2010-05-21	629	650	628	649	103,500	649
2010-05-20	622	653	619	649	86,900	649
2010-05-19	616	632	614	621	46,100	621
2010-05-18	625	627	610	623	51,800	623
2010-05-17	633	633	612	625	82,800	625
2010-05-14	647	650	634	634	102,400	634
2010-05-13	641	663	636	661	75,800	661
2010-05-12	623	647	622	647	60,800	647
2010-05-11	636	646	620	622	46,900	622
2010-05-10	601	634	601	623	102,000	623
2010-05-07	610	613	605	611	146,300	611
2010-05-06	655	659	610	623	212,200	623
2010-04-30	670	675	663	663	83,000	663
2010-04-28	681	681	661	666	114,900	666
2010-04-27	700	703	686	686	106,800	686
2010-04-26	706	706	689	690	90,700	690
2010-04-23	702	711	694	702	53,700	702
2010-04-22	730	731	700	705	58,300	705
2010-04-21	727	729	721	727	42,700	727
2010-04-20	731	731	712	720	36,100	720
2010-04-19	736	739	700	721	45,600	721
2010-04-16	744	744	734	739	18,400	739
2010-04-15	735	748	731	744	39,700	744
2010-04-14	737	737	727	733	29,400	733
2010-04-13	739	740	728	730	36,700	730
2010-04-12	737	744	723	735	34,000	735
2010-04-09	730	740	721	737	36,700	737
2010-04-08	730	732	721	728	29,900	728
2010-04-07	724	743	716	731	51,000	731
2010-04-06	717	720	713	718	29,300	718
2010-04-05	725	725	713	725	32,500	725
2010-04-02	730	735	715	722	25,600	722
2010-04-01	727	734	718	730	36,600	730
2010-03-31	731	740	712	732	39,700	732
2010-03-30	715	730	692	725	59,400	725
2010-03-29	698	708	697	700	16,200	700
2010-03-26	695	706	686	706	51,900	706
2010-03-25	693	697	679	685	58,200	685
2010-03-24	702	702	677	698	47,300	698
2010-03-23	689	697	662	692	65,600	692
2010-03-19	689	703	684	697	35,600	697
2010-03-18	686	688	678	684	14,900	684
2010-03-17	683	689	675	688	21,100	688
2010-03-16	683	690	676	677	35,100	677
2010-03-15	686	693	681	693	18,800	693
2010-03-12	685	695	680	693	71,200	693
2010-03-11	671	676	670	675	18,800	675
2010-03-10	673	673	658	668	59,700	668
2010-03-09	668	672	667	670	30,800	670
2010-03-08	670	674	668	669	25,900	669
2010-03-05	669	679	664	671	26,700	671
2010-03-04	673	673	664	664	20,700	664
2010-03-03	675	686	672	683	52,500	683
2010-03-02	666	681	658	679	71,900	679
2010-03-01	667	674	665	673	39,300	673
2010-02-26	662	672	662	667	41,100	667
2010-02-25	662	666	661	665	33,300	665
2010-02-24	663	669	655	662	45,400	662
2010-02-23	680	680	669	673	19,700	673
2010-02-22	662	689	661	678	53,100	678
2010-02-19	662	662	653	660	82,700	660
2010-02-18	658	665	654	660	22,600	660
2010-02-17	650	667	650	658	26,500	658
2010-02-16	645	652	641	646	35,200	646
2010-02-15	643	643	625	641	31,500	641
2010-02-12	639	645	633	645	31,300	645
2010-02-10	646	646	627	638	23,400	638
2010-02-09	632	649	623	636	40,200	636
2010-02-08	645	662	635	635	34,300	635
2010-02-05	661	661	646	646	28,500	646
2010-02-04	674	679	659	672	30,500	672
2010-02-03	652	672	652	669	34,900	669
2010-02-02	660	660	645	656	20,900	656
2010-02-01	652	652	634	651	41,300	651
2010-01-29	660	661	650	650	34,400	650
2010-01-28	658	664	645	663	37,500	663
2010-01-27	670	674	659	660	29,100	660
2010-01-26	690	692	657	667	42,600	667
2010-01-25	683	693	683	690	53,000	690
2010-01-22	703	703	683	686	43,900	686
2010-01-21	700	707	690	703	39,000	703
2010-01-20	705	713	695	700	43,700	700
2010-01-19	691	712	681	710	38,100	710
2010-01-18	705	707	693	694	27,500	694
2010-01-15	702	712	698	705	54,200	705
2010-01-14	695	707	695	706	24,500	706
2010-01-13	694	714	694	702	38,100	702
2010-01-12	691	704	691	702	28,300	702
2010-01-08	697	704	691	702	35,400	702
2010-01-07	697	705	679	698	38,500	698
2010-01-06	699	707	681	702	41,400	702
2010-01-05	704	704	689	696	39,600	696
2010-01-04	691	696	684	684	30,800	684

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 [2010年度]

8337 (株)千葉興業銀行の時系列データ [2010年度]