8337 (株)千葉興業銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	585	596	582	592	122,800	592
2016-12-29	602	603	583	592	160,000	592
2016-12-28	595	607	591	604	81,900	604
2016-12-27	597	604	588	591	168,300	591
2016-12-26	604	605	594	600	143,900	600
2016-12-22	602	608	598	606	143,900	606
2016-12-21	607	613	600	611	193,400	611
2016-12-20	605	609	598	607	153,200	607
2016-12-19	610	611	603	606	134,900	606
2016-12-16	613	620	607	615	176,300	615
2016-12-15	608	612	597	608	149,300	608
2016-12-14	598	605	589	603	186,800	603
2016-12-13	594	599	586	595	122,800	595
2016-12-12	598	607	578	599	220,800	599
2016-12-09	590	599	585	598	243,400	598
2016-12-08	595	598	579	587	328,100	587
2016-12-07	556	590	556	589	186,100	589
2016-12-06	555	563	551	554	144,800	554
2016-12-05	544	549	533	545	141,000	545
2016-12-02	533	554	531	552	236,900	552
2016-12-01	530	543	526	531	122,600	531
2016-11-30	518	526	518	523	98,600	523
2016-11-29	516	526	513	518	106,800	518
2016-11-28	515	526	511	525	89,200	525
2016-11-25	514	522	507	522	138,700	522
2016-11-24	519	519	505	514	100,100	514
2016-11-22	512	519	506	519	87,900	519
2016-11-21	500	515	493	513	174,100	513
2016-11-18	499	500	487	500	238,300	500
2016-11-17	484	490	478	488	142,900	488
2016-11-16	486	493	475	492	174,800	492
2016-11-15	479	489	468	478	190,700	478
2016-11-14	469	480	469	478	203,300	478
2016-11-11	464	476	455	463	253,100	463
2016-11-10	459	464	450	461	149,800	461
2016-11-09	451	466	420	424	206,600	424
2016-11-08	456	460	441	444	101,300	444
2016-11-07	449	460	449	454	62,500	454
2016-11-04	444	450	438	444	95,300	444
2016-11-02	457	457	449	451	89,100	451
2016-11-01	467	467	458	465	78,400	465
2016-10-31	463	468	460	466	72,100	466
2016-10-28	456	468	455	468	159,100	468
2016-10-27	453	455	448	451	42,100	451
2016-10-26	455	455	448	453	61,800	453
2016-10-25	456	466	453	456	131,300	456
2016-10-24	450	451	440	450	67,900	450
2016-10-21	439	450	439	448	135,600	448
2016-10-20	432	439	430	439	57,000	439
2016-10-19	430	435	426	432	58,600	432
2016-10-17	425	432	422	429	71,400	429
2016-10-13	421	427	416	424	62,800	424
2016-10-12	423	425	418	420	38,800	420
2016-10-11	428	432	427	429	39,100	429
2016-10-07	426	428	419	428	71,200	428
2016-10-06	426	430	424	427	100,700	427
2016-10-05	422	426	416	424	78,900	424
2016-10-04	409	425	408	420	99,700	420
2016-10-03	409	416	405	408	85,700	408
2016-09-30	408	409	398	402	165,200	402
2016-09-29	410	420	408	417	94,100	417
2016-09-28	413	416	401	408	68,300	408
2016-09-27	407	412	395	412	149,100	412
2016-09-26	425	425	411	411	61,700	411
2016-09-23	426	426	413	424	131,100	424
2016-09-21	397	427	384	426	285,900	426
2016-09-20	395	407	393	397	119,100	397
2016-09-16	386	404	384	400	175,400	400
2016-09-15	388	389	381	383	139,600	383
2016-09-14	392	396	387	394	108,200	394
2016-09-13	400	400	395	398	77,900	398
2016-09-12	406	410	399	400	74,800	400
2016-09-09	411	415	407	412	90,700	412
2016-09-08	415	418	410	414	62,800	414
2016-09-07	410	416	405	415	91,400	415
2016-09-06	416	419	412	413	87,000	413
2016-09-05	427	432	414	414	90,800	414
2016-09-02	425	425	416	421	84,800	421
2016-09-01	406	428	404	426	200,900	426
2016-08-31	403	409	403	406	134,900	406
2016-08-30	391	400	389	396	63,000	396
2016-08-29	391	394	389	393	70,700	393
2016-08-26	387	387	381	383	92,300	383
2016-08-25	386	390	386	390	45,200	390
2016-08-24	388	392	386	386	34,500	386
2016-08-23	398	399	385	386	149,200	386
2016-08-22	400	401	393	398	77,400	398
2016-08-19	399	406	398	400	57,200	400
2016-08-18	405	413	398	398	179,200	398
2016-08-17	392	413	390	412	126,400	412
2016-08-16	394	399	391	392	114,600	392
2016-08-15	400	401	392	393	81,300	393
2016-08-12	415	415	396	400	143,300	400
2016-08-10	407	413	401	411	104,600	411
2016-08-09	412	416	405	413	119,500	413
2016-08-08	396	416	393	414	196,100	414
2016-08-05	400	403	387	388	101,400	388
2016-08-04	397	406	392	400	137,600	400
2016-08-03	406	414	396	397	108,700	397
2016-08-02	431	436	417	420	115,700	420
2016-08-01	420	443	416	439	145,700	439
2016-07-29	407	444	401	435	202,000	435
2016-07-28	407	409	399	407	82,800	407
2016-07-27	414	419	405	410	161,600	410
2016-07-26	406	413	399	407	101,600	407
2016-07-25	406	413	400	409	135,800	409
2016-07-22	421	421	403	407	123,200	407
2016-07-21	420	425	416	421	77,000	421
2016-07-20	406	416	402	414	124,500	414
2016-07-19	420	424	406	407	124,800	407
2016-07-15	405	418	404	414	164,400	414
2016-07-14	400	402	390	399	90,500	399
2016-07-13	396	406	392	395	194,600	395
2016-07-12	376	392	375	386	122,900	386
2016-07-11	349	369	349	366	133,800	366
2016-07-08	348	352	341	342	87,400	342
2016-07-07	351	362	346	348	158,200	348
2016-07-06	370	370	355	357	124,000	357
2016-07-05	375	377	368	373	107,500	373
2016-07-04	375	380	372	377	58,100	377
2016-07-01	374	381	369	376	83,000	376
2016-06-30	389	390	368	369	203,400	369
2016-06-29	378	383	373	382	69,700	382
2016-06-28	373	376	359	371	163,300	371
2016-06-27	383	388	375	378	95,100	378
2016-06-24	418	423	372	375	222,500	375
2016-06-23	400	419	397	415	134,400	415
2016-06-22	401	402	394	399	89,300	399
2016-06-21	396	404	392	402	103,600	402
2016-06-20	393	398	389	396	79,100	396
2016-06-17	383	392	381	387	104,100	387
2016-06-16	392	395	376	376	379,700	376
2016-06-15	390	396	383	391	326,800	391
2016-06-14	400	401	392	394	132,700	394
2016-06-13	413	413	401	402	179,600	402
2016-06-10	420	420	408	413	190,000	413
2016-06-09	418	422	411	414	116,300	414
2016-06-08	424	425	418	422	79,500	422
2016-06-07	418	427	418	422	460,500	422
2016-06-06	416	423	409	420	156,900	420
2016-06-03	426	431	421	423	70,800	423
2016-06-02	441	446	424	425	112,100	425
2016-06-01	440	452	436	445	94,100	445
2016-05-31	444	448	441	448	169,700	448
2016-05-30	454	454	443	446	77,300	446
2016-05-27	448	452	441	449	80,300	449
2016-05-26	447	455	444	448	99,100	448
2016-05-25	451	453	448	449	38,200	449
2016-05-24	450	454	444	445	51,300	445
2016-05-23	445	453	436	451	89,400	451
2016-05-20	437	448	436	447	113,200	447
2016-05-19	444	447	432	437	106,100	437
2016-05-18	423	441	422	440	161,400	440
2016-05-17	422	428	414	422	138,000	422
2016-05-16	440	440	418	421	249,100	421
2016-05-13	453	454	427	429	372,900	429
2016-05-12	460	466	454	461	123,500	461
2016-05-11	476	479	464	465	95,600	465
2016-05-10	462	473	457	471	78,400	471
2016-05-09	460	464	454	459	74,800	459
2016-05-06	461	463	453	460	116,600	460
2016-05-02	470	472	449	457	338,800	457
2016-04-28	514	528	484	488	170,500	488
2016-04-27	507	513	500	509	114,100	509
2016-04-26	521	521	499	506	158,600	506
2016-04-25	528	531	517	530	106,300	530
2016-04-22	497	522	490	522	293,600	522
2016-04-21	502	509	498	503	198,500	503
2016-04-20	503	508	497	500	86,800	500
2016-04-19	485	502	484	502	103,600	502
2016-04-18	476	481	471	471	417,700	471
2016-04-15	499	506	492	500	143,300	500
2016-04-14	483	507	478	507	174,300	507
2016-04-13	464	477	460	472	179,500	472
2016-04-12	437	469	435	465	118,100	465
2016-04-11	447	447	434	438	189,200	438
2016-04-08	436	459	432	452	142,900	452
2016-04-07	451	454	442	445	150,600	445
2016-04-06	459	460	446	453	130,800	453
2016-04-05	480	480	458	458	119,200	458
2016-04-04	478	492	475	483	108,400	483
2016-04-01	509	509	478	478	175,800	478
2016-03-31	502	519	502	509	125,500	509
2016-03-30	516	518	500	501	114,700	501
2016-03-29	516	523	511	517	72,100	517
2016-03-28	519	523	510	519	103,300	519
2016-03-25	516	517	504	510	117,100	510
2016-03-24	520	521	508	516	163,500	516
2016-03-23	528	537	521	523	85,400	523
2016-03-22	518	528	516	528	126,600	528
2016-03-18	509	520	501	512	170,400	512
2016-03-17	511	522	505	509	152,800	509
2016-03-16	521	526	507	507	158,700	507
2016-03-15	514	522	506	518	85,300	518
2016-03-14	505	521	505	517	163,200	517
2016-03-11	472	500	471	498	351,700	498
2016-03-10	476	485	465	484	186,700	484
2016-03-09	482	482	465	470	221,100	470
2016-03-08	499	504	485	489	181,200	489
2016-03-07	488	507	488	497	214,400	497
2016-03-04	482	495	473	487	172,600	487
2016-03-03	466	489	466	488	195,700	488
2016-03-02	458	471	458	468	150,600	468
2016-03-01	452	457	443	452	110,800	452
2016-02-29	458	467	452	455	128,500	455
2016-02-26	462	465	449	451	108,700	451
2016-02-25	448	463	448	457	188,200	457
2016-02-24	443	457	439	446	175,500	446
2016-02-23	451	458	445	451	122,800	451
2016-02-22	463	463	440	447	332,500	447
2016-02-19	473	474	460	464	152,600	464
2016-02-18	471	479	460	473	155,300	473
2016-02-17	462	474	454	462	118,500	462
2016-02-16	457	472	451	462	158,300	462
2016-02-15	453	465	447	460	198,600	460
2016-02-12	426	444	421	421	403,800	421
2016-02-10	476	486	441	454	301,500	454
2016-02-09	488	492	469	478	336,000	478
2016-02-08	517	521	506	514	278,700	514
2016-02-05	531	545	520	535	152,300	535
2016-02-04	533	551	525	541	179,300	541
2016-02-03	547	549	535	540	208,100	540
2016-02-02	575	582	560	561	193,100	561
2016-02-01	598	598	567	577	256,200	577
2016-01-29	611	623	573	597	332,500	597
2016-01-28	594	612	587	610	266,300	610
2016-01-27	575	601	575	599	220,400	599
2016-01-26	570	575	561	562	145,800	562
2016-01-25	598	598	570	582	245,700	582
2016-01-22	575	588	567	585	147,000	585
2016-01-21	582	592	554	555	622,800	555
2016-01-20	599	600	580	582	214,700	582
2016-01-19	591	607	588	599	121,900	599
2016-01-18	590	601	587	596	96,000	596
2016-01-15	621	625	603	608	100,100	608
2016-01-14	602	619	595	615	202,400	615
2016-01-13	607	631	606	628	182,400	628
2016-01-12	613	616	597	598	222,300	598
2016-01-08	628	640	626	627	169,200	627
2016-01-07	650	660	634	635	174,200	635
2016-01-06	664	667	645	655	102,100	655
2016-01-05	656	675	654	662	109,900	662
2016-01-04	670	677	653	656	140,200	656

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 [2016年度]

8337 (株)千葉興業銀行の時系列データ [2016年度]