1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 2021年

8337 (株)千葉興業銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30263267259265256,200265
2021-12-29252263252263243,200263
2021-12-28250254249253189,900253
2021-12-27249250247250199,200250
2021-12-24251251249249150,300249
2021-12-23251251248249155,600249
2021-12-22252252249249158,600249
2021-12-21255255249251148,800251
2021-12-20256256250251163,500251
2021-12-17256261256259189,100259
2021-12-16257259254258121,200258
2021-12-15251255251253105,500253
2021-12-1425025224925084,300250
2021-12-1325425425025094,500250
2021-12-10253255252254170,900254
2021-12-0925725825425494,300254
2021-12-08261261256257106,100257
2021-12-07255259254259137,200259
2021-12-06254258251251231,500251
2021-12-03247251246250169,500250
2021-12-02244248244245125,700245
2021-12-01243247243245135,300245
2021-11-30248252244245217,900245
2021-11-29248250244246260,600246
2021-11-26255255250251199,600251
2021-11-2525925925525582,300255
2021-11-2426226325825983,300259
2021-11-22257262256261137,300261
2021-11-19262262257259136,400259
2021-11-18261265258261195,100261
2021-11-1726626826026298,900262
2021-11-1626326526126490,700264
2021-11-15264264260261114,000261
2021-11-12262264259260140,500260
2021-11-11262267262262208,500262
2021-11-10261265261265215,400265
2021-11-09266267261261185,800261
2021-11-08267268264265108,500265
2021-11-05271272266266229,700266
2021-11-04271274270274129,100274
2021-11-0227527527027089,800270
2021-11-01273275270275116,200275
2021-10-29272272268270121,500270
2021-10-28270272266270448,400270
2021-10-27269270266269111,500269
2021-10-2626827026627077,100270
2021-10-2527027226826892,000268
2021-10-22270270266270107,600270
2021-10-21273274270271104,800271
2021-10-20271276271273144,700273
2021-10-19272272269271128,700271
2021-10-1827427427027294,600272
2021-10-15272275269275107,700275
2021-10-14272272262270208,000270
2021-10-13279279271271178,600271
2021-10-12282284279279183,100279
2021-10-11284287283285102,400285
2021-10-08284284281283140,600283
2021-10-07283285279284152,500284
2021-10-06282286280283194,000283
2021-10-05278285278280190,400280
2021-10-04283284278281114,000281
2021-10-01280280273279235,600279
2021-09-30286288281281135,200281
2021-09-29276287275287274,500287
2021-09-28288288279282417,200282
2021-09-27287293282285329,200285
2021-09-24286290284287269,900287
2021-09-22279280275280203,900280
2021-09-21280284277280329,000280
2021-09-17287290284290283,400290
2021-09-16293293278286346,500286
2021-09-15294294290294194,100294
2021-09-14301303294299165,300299
2021-09-13293302291299278,600299
2021-09-10289294289293349,300293
2021-09-09289291287289217,900289
2021-09-08289294287291232,100291
2021-09-07292292282288188,500288
2021-09-06295296287290175,800290
2021-09-03293297290292207,000292
2021-09-02296297286290170,200290
2021-09-01291299290299356,700299
2021-08-31286291280290220,400290
2021-08-30277287277287323,100287
2021-08-27272276271276135,700276
2021-08-26266274265272205,300272
2021-08-25266267265266107,500266
2021-08-2426326826326597,500265
2021-08-23263267263263104,000263
2021-08-20258262258261132,800261
2021-08-19262262258258148,700258
2021-08-18261265259264136,100264
2021-08-1726426525926171,500261
2021-08-16267268262263185,800263
2021-08-13269272269271122,300271
2021-08-12269270265270300,600270
2021-08-11264268264268303,500268
2021-08-10261262259262118,500262
2021-08-0625725925525867,300258
2021-08-0525425825425597,900255
2021-08-0425725925625694,600256
2021-08-03258259250257132,700257
2021-08-02258262256261292,300261
2021-07-3025725825525599,900255
2021-07-29259259254259123,100259
2021-07-28255260255259119,800259
2021-07-2725725825625870,400258
2021-07-2625925925425593,700255
2021-07-21254260253255215,000255
2021-07-20247253246250128,100250
2021-07-19253253249249197,700249
2021-07-1625325525325574,000255
2021-07-15257257253253130,500253
2021-07-14257259257257125,500257
2021-07-13256258254258147,100258
2021-07-1225625725425799,000257
2021-07-09251254249251256,400251
2021-07-08256258253253189,300253
2021-07-07258260256256182,700256
2021-07-06261264260263110,100263
2021-07-0526026325826090,300260
2021-07-02260262259260126,500260
2021-07-01261261258258140,100258
2021-06-30265266259259109,700259
2021-06-2926526626326395,900263
2021-06-28265269264269147,100269
2021-06-2526126326026193,500261
2021-06-2426026025825963,300259
2021-06-23260262259260108,600260
2021-06-22260263259262154,100262
2021-06-21261261254256347,400256
2021-06-18269271262262156,500262
2021-06-17269276269271274,600271
2021-06-16264267262265291,000265
2021-06-15264265260263202,900263
2021-06-14268268264264107,400264
2021-06-11267268261266353,600266
2021-06-1026526526326596,800265
2021-06-0926526826526592,300265
2021-06-0826326726326490,500264
2021-06-07268269262262146,600262
2021-06-04266270265267113,800267
2021-06-03261265261265159,200265
2021-06-02261265257260238,900260
2021-06-01264265258262224,200262
2021-05-31270270263263125,600263
2021-05-28269271266271176,500271
2021-05-27274274264264163,900264
2021-05-26272274271273104,600273
2021-05-25280280273275102,000275
2021-05-24280283278278101,400278
2021-05-21282284279280142,400280
2021-05-20279283279282144,600282
2021-05-19281288280280160,700280
2021-05-18277287277286207,300286
2021-05-17277285272275214,600275
2021-05-14266274266271114,100271
2021-05-13268276265265230,600265
2021-05-12272275267270173,400270
2021-05-11278278272272178,700272
2021-05-10277279275279128,400279
2021-05-07274280274275176,300275
2021-05-06267276267272243,100272
2021-04-30264270263263164,300263
2021-04-2826526826226293,500262
2021-04-2726526826426489,000264
2021-04-26268269263266122,400266
2021-04-2326727126526680,500266
2021-04-22268270265269151,000269
2021-04-21265265260264207,400264
2021-04-20278278270270205,700270
2021-04-19279280275276104,500276
2021-04-16281281276279130,200279
2021-04-15282287281281176,700281
2021-04-14279282275280192,400280
2021-04-13280284279281144,800281
2021-04-12283285278282130,400282
2021-04-09281285279281133,900281
2021-04-08287287276279382,400279
2021-04-07291293287290321,600290
2021-04-06302302291293381,100293
2021-04-05302307297303292,600303
2021-04-02299304294301350,200301
2021-04-01297301288292451,100292
2021-03-31309309296297325,400297
2021-03-30308311296309369,600309
2021-03-29318318302307439,000307
2021-03-26315319309313426,700313
2021-03-25307322307315339,800315
2021-03-24315316301308740,100308
2021-03-233503533203231,156,800323
2021-03-223353503243461,550,000346
2021-03-192993292973251,499,900325
2021-03-18288296282295339,400295
2021-03-17283286282285170,500285
2021-03-16285285277282175,700282
2021-03-15278286278285213,700285
2021-03-12275277269277233,300277
2021-03-11271277269275127,200275
2021-03-10276276266270207,500270
2021-03-09271280269276499,800276
2021-03-08260268258267333,300267
2021-03-05257259251257182,100257
2021-03-04255260254258221,100258
2021-03-03257258252257206,500257
2021-03-02257263254258221,800258
2021-03-01259259252258279,200258
2021-02-26263268259259249,700259
2021-02-25271274267267228,700267
2021-02-24275275265268252,600268
2021-02-22258273257272351,800272
2021-02-19259259252256200,000256
2021-02-18267267256260177,600260
2021-02-17261268261266188,800266
2021-02-16255265253260375,200260
2021-02-15253255250252133,000252
2021-02-12251253248250102,600250
2021-02-1025425425025178,200251
2021-02-09258260251254190,000254
2021-02-08255260254258245,700258
2021-02-05253254250251108,300251
2021-02-04244253244253193,400253
2021-02-03241245240243158,600243
2021-02-0223724023723975,000239
2021-02-01237239237237115,500237
2021-01-29240240236237169,800237
2021-01-28237243237241309,700241
2021-01-27238241237240130,900240
2021-01-26241242237238110,600238
2021-01-25242243240240111,800240
2021-01-22241245240245124,600245
2021-01-21242245240242118,700242
2021-01-20241243238242150,000242
2021-01-19243243239240158,400240
2021-01-18242243239242131,700242
2021-01-15248248242242203,800242
2021-01-14252253246248216,900248
2021-01-13250254250253124,700253
2021-01-12254255250252148,000252
2021-01-08255256251256151,300256
2021-01-07252259251255214,600255
2021-01-06243249242248140,400248
2021-01-0524324423924180,000241
2021-01-04249249239243134,800243

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