8337 (株)千葉興業銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	402	409	399	407	13,400	407
2011-12-29	397	401	394	399	23,500	399
2011-12-28	398	400	394	394	15,800	394
2011-12-27	392	400	392	396	26,100	396
2011-12-26	403	403	393	395	43,300	395
2011-12-22	407	407	400	401	28,200	401
2011-12-21	417	418	402	407	31,900	407
2011-12-20	400	418	399	418	56,400	418
2011-12-19	400	402	399	401	25,600	401
2011-12-16	404	407	400	400	49,000	400
2011-12-15	408	409	401	404	24,500	404
2011-12-14	412	415	408	408	19,800	408
2011-12-13	420	420	408	416	24,000	416
2011-12-12	419	427	419	422	48,800	422
2011-12-09	403	419	403	419	76,400	419
2011-12-08	409	414	405	408	21,200	408
2011-12-07	405	415	405	412	29,400	412
2011-12-06	413	415	405	405	34,700	405
2011-12-05	411	418	411	416	17,500	416
2011-12-02	417	417	410	410	37,900	410
2011-12-01	419	420	412	416	74,000	416
2011-11-30	425	428	410	410	62,300	410
2011-11-29	418	428	418	428	14,800	428
2011-11-28	416	426	416	417	8,300	417
2011-11-25	417	423	416	416	20,500	416
2011-11-24	431	431	417	417	25,100	417
2011-11-22	430	436	430	432	48,300	432
2011-11-21	425	430	425	430	17,300	430
2011-11-18	416	425	416	425	18,200	425
2011-11-17	416	426	412	422	26,400	422
2011-11-16	424	425	417	419	16,500	419
2011-11-15	425	429	423	428	8,700	428
2011-11-14	424	429	422	423	14,900	423
2011-11-11	429	430	404	429	76,200	429
2011-11-10	422	432	416	429	34,400	429
2011-11-09	426	435	426	429	35,000	429
2011-11-08	427	438	422	422	28,000	422
2011-11-07	433	439	431	435	18,400	435
2011-11-04	428	444	427	441	29,800	441
2011-11-02	429	433	422	429	32,700	429
2011-11-01	433	440	432	433	15,900	433
2011-10-31	439	446	432	432	26,100	432
2011-10-28	450	458	442	442	22,500	442
2011-10-27	433	447	427	442	20,900	442
2011-10-26	427	435	420	432	15,700	432
2011-10-25	442	444	432	432	15,100	432
2011-10-24	448	448	435	446	22,600	446
2011-10-21	432	449	430	440	28,700	440
2011-10-20	435	435	427	432	21,200	432
2011-10-19	443	443	435	436	6,600	436
2011-10-18	446	446	434	435	12,800	435
2011-10-17	445	447	440	444	25,900	444
2011-10-14	442	449	431	432	35,500	432
2011-10-13	465	465	450	450	10,100	450
2011-10-12	463	463	455	457	20,800	457
2011-10-11	462	465	460	463	16,900	463
2011-10-07	467	473	449	456	21,900	456
2011-10-06	439	469	436	469	41,200	469
2011-10-05	462	463	431	431	35,800	431
2011-10-04	458	468	452	455	38,100	455
2011-10-03	461	463	446	456	20,900	456
2011-09-30	478	480	465	475	27,900	475
2011-09-29	473	479	461	475	56,700	475
2011-09-28	451	478	450	474	54,600	474
2011-09-27	435	455	435	455	38,300	455
2011-09-26	438	448	427	435	29,700	435
2011-09-22	438	439	427	437	27,300	437
2011-09-21	440	443	438	438	24,200	438
2011-09-20	442	447	438	438	30,400	438
2011-09-16	440	456	437	456	33,200	456
2011-09-15	431	440	428	439	15,600	439
2011-09-14	440	445	423	423	21,500	423
2011-09-13	424	439	423	438	14,700	438
2011-09-12	426	431	423	423	25,100	423
2011-09-09	435	441	432	434	50,000	434
2011-09-08	434	439	430	435	19,000	435
2011-09-07	436	443	430	430	15,900	430
2011-09-06	442	442	434	439	25,000	439
2011-09-05	445	445	440	443	7,700	443
2011-09-02	445	451	439	449	26,400	449
2011-09-01	455	456	445	449	29,300	449
2011-08-31	452	453	443	451	20,400	451
2011-08-30	450	457	438	448	32,400	448
2011-08-29	432	450	431	450	13,200	450
2011-08-26	431	444	429	433	21,400	433
2011-08-25	446	450	431	431	27,100	431
2011-08-24	431	474	431	446	56,000	446
2011-08-23	434	437	426	431	39,400	431
2011-08-22	425	432	424	426	16,800	426
2011-08-19	430	431	425	428	33,200	428
2011-08-18	424	433	422	431	23,300	431
2011-08-17	414	428	414	424	18,200	424
2011-08-16	422	425	411	415	30,100	415
2011-08-15	423	424	412	422	17,600	422
2011-08-12	434	435	415	415	24,300	415
2011-08-11	424	435	423	431	17,900	431
2011-08-10	424	442	422	433	54,800	433
2011-08-09	415	420	400	419	34,200	419
2011-08-08	409	427	405	427	57,600	427
2011-08-05	415	430	412	417	56,700	417
2011-08-04	443	450	436	441	21,400	441
2011-08-03	445	448	439	443	29,400	443
2011-08-02	455	465	453	456	15,800	456
2011-08-01	450	463	449	460	21,200	460
2011-07-29	451	454	446	450	37,800	450
2011-07-28	455	457	450	451	26,200	451
2011-07-27	457	465	448	459	30,900	459
2011-07-26	460	470	460	461	29,200	461
2011-07-25	467	467	457	466	38,800	466
2011-07-22	458	468	451	467	77,000	467
2011-07-21	451	453	444	453	36,700	453
2011-07-20	453	461	451	451	28,600	451
2011-07-19	445	455	445	455	20,000	455
2011-07-15	442	450	440	443	36,500	443
2011-07-14	456	459	448	448	33,500	448
2011-07-13	458	471	455	460	30,200	460
2011-07-12	461	464	452	462	29,600	462
2011-07-11	459	469	459	469	25,400	469
2011-07-08	467	469	455	455	71,900	455
2011-07-07	472	472	465	467	17,800	467
2011-07-06	466	477	458	477	38,000	477
2011-07-05	476	483	462	470	60,000	470
2011-07-04	465	490	465	480	53,500	480
2011-07-01	452	461	452	458	33,700	458
2011-06-30	452	456	441	446	31,200	446
2011-06-29	449	450	442	449	34,500	449
2011-06-28	437	443	437	441	12,700	441
2011-06-27	438	438	428	436	20,800	436
2011-06-24	431	440	431	439	8,200	439
2011-06-23	436	443	432	432	19,200	432
2011-06-22	437	444	436	441	42,000	441
2011-06-21	421	437	421	437	41,300	437
2011-06-20	410	427	410	421	24,500	421
2011-06-17	432	432	410	412	27,100	412
2011-06-16	431	435	429	429	14,700	429
2011-06-15	438	440	431	434	21,000	434
2011-06-14	428	438	426	438	14,100	438
2011-06-13	424	432	424	426	23,300	426
2011-06-10	430	439	424	424	53,800	424
2011-06-09	422	431	422	429	17,700	429
2011-06-08	428	432	426	429	29,600	429
2011-06-07	405	440	405	435	73,500	435
2011-06-06	410	413	404	409	14,900	409
2011-06-03	423	423	413	413	25,800	413
2011-06-02	419	424	415	423	26,500	423
2011-06-01	417	425	412	425	36,000	425
2011-05-31	416	422	409	409	30,300	409
2011-05-30	423	423	413	420	9,600	420
2011-05-27	423	425	419	421	23,800	421
2011-05-26	424	426	416	426	23,300	426
2011-05-25	416	422	411	422	34,000	422
2011-05-24	407	422	399	415	82,600	415
2011-05-23	425	425	405	407	61,600	407
2011-05-20	438	440	424	424	36,400	424
2011-05-19	421	438	415	438	61,700	438
2011-05-18	420	427	414	421	36,100	421
2011-05-17	423	429	420	420	19,500	420
2011-05-16	425	432	424	427	26,000	427
2011-05-13	430	435	425	429	31,500	429
2011-05-12	431	433	425	429	24,400	429
2011-05-11	437	437	430	430	17,500	430
2011-05-10	434	443	431	433	40,100	433
2011-05-09	434	442	433	440	44,900	440
2011-05-06	440	443	431	431	34,300	431
2011-05-02	440	444	438	441	22,400	441
2011-04-28	438	440	431	436	30,700	436
2011-04-27	443	444	433	438	32,800	438
2011-04-26	441	441	430	436	28,000	436
2011-04-25	444	448	442	442	18,600	442
2011-04-22	442	446	440	444	36,900	444
2011-04-21	440	444	438	440	40,900	440
2011-04-20	434	442	425	435	40,700	435
2011-04-19	441	449	431	435	28,200	435
2011-04-18	447	451	440	445	23,100	445
2011-04-15	460	461	450	450	21,200	450
2011-04-14	447	468	445	457	29,100	457
2011-04-13	450	456	440	451	22,500	451
2011-04-12	446	459	443	451	29,200	451
2011-04-11	455	467	450	454	45,100	454
2011-04-08	446	467	445	450	88,400	450
2011-04-07	452	470	451	452	49,100	452
2011-04-06	469	473	455	455	37,500	455
2011-04-05	473	473	463	467	38,000	467
2011-04-04	476	489	469	473	28,100	473
2011-04-01	475	500	471	471	68,500	471
2011-03-31	472	478	471	477	45,500	477
2011-03-30	461	472	458	471	36,100	471
2011-03-29	447	469	446	466	70,500	466
2011-03-28	450	452	440	447	45,400	447
2011-03-25	464	465	448	448	54,900	448
2011-03-24	475	475	455	457	75,600	457
2011-03-23	485	486	472	477	81,600	477
2011-03-22	458	484	453	472	123,300	472
2011-03-18	409	442	409	438	122,500	438
2011-03-17	385	421	379	405	119,100	405
2011-03-16	400	428	391	416	120,600	416
2011-03-15	430	431	357	401	197,300	401
2011-03-14	431	469	430	437	99,300	437
2011-03-11	515	515	490	495	164,500	495
2011-03-10	533	536	519	519	44,300	519
2011-03-09	534	540	532	535	49,000	535
2011-03-08	532	545	531	532	83,100	532
2011-03-07	569	569	523	530	249,200	530
2011-03-04	582	587	567	569	55,800	569
2011-03-03	581	588	569	578	30,600	578
2011-03-02	598	598	580	580	52,800	580
2011-03-01	590	607	590	602	58,900	602
2011-02-28	584	595	578	589	55,900	589
2011-02-25	566	590	562	589	62,400	589
2011-02-24	580	585	566	571	75,600	571
2011-02-23	586	596	576	576	90,800	576
2011-02-22	610	610	591	596	61,600	596
2011-02-21	611	611	604	611	59,800	611
2011-02-18	585	613	575	607	119,000	607
2011-02-17	596	603	590	590	105,000	590
2011-02-16	600	618	593	602	117,700	602
2011-02-15	578	598	578	593	152,100	593
2011-02-14	555	570	545	569	60,500	569
2011-02-10	541	548	535	545	53,100	545
2011-02-09	530	543	530	541	51,100	541
2011-02-08	525	533	525	529	59,400	529
2011-02-07	509	522	509	522	53,700	522
2011-02-04	517	521	504	505	88,800	505
2011-02-03	517	517	513	517	34,200	517
2011-02-02	513	517	510	515	59,300	515
2011-02-01	513	517	505	506	58,900	506
2011-01-31	505	521	505	511	72,400	511
2011-01-28	509	514	506	510	74,100	510
2011-01-27	503	524	503	514	72,800	514
2011-01-26	509	512	507	507	33,400	507
2011-01-25	511	515	510	512	48,200	512
2011-01-24	514	514	501	511	81,300	511
2011-01-21	492	509	492	508	137,800	508
2011-01-20	489	494	487	492	38,900	492
2011-01-19	492	495	485	490	91,400	490
2011-01-18	497	502	491	492	45,800	492
2011-01-17	506	506	500	500	31,300	500
2011-01-14	513	513	500	500	97,500	500
2011-01-13	507	517	505	513	49,200	513
2011-01-12	505	506	498	500	39,200	500
2011-01-11	500	503	497	498	38,400	498
2011-01-07	501	510	498	505	67,000	505
2011-01-06	497	505	494	498	47,800	498
2011-01-05	498	500	488	491	43,300	491
2011-01-04	490	500	490	497	27,800	497

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 [2011年度]

8337 (株)千葉興業銀行の時系列データ [2011年度]