8337 (株)千葉興業銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	797	806	791	792	254,500	792
2023-12-28	796	803	792	802	250,700	802
2023-12-27	804	808	797	808	189,400	808
2023-12-26	789	802	789	800	172,900	800
2023-12-25	789	798	783	793	137,700	793
2023-12-22	774	786	770	785	176,700	785
2023-12-21	768	775	760	769	163,000	769
2023-12-20	771	783	765	773	311,900	773
2023-12-19	786	786	771	777	231,500	777
2023-12-18	786	789	772	778	255,000	778
2023-12-15	798	803	786	796	257,500	796
2023-12-14	812	822	794	794	370,600	794
2023-12-13	832	843	814	818	198,300	818
2023-12-12	832	836	824	832	190,900	832
2023-12-11	841	860	825	843	268,700	843
2023-12-08	824	849	818	838	498,500	838
2023-12-07	795	834	792	832	459,800	832
2023-12-06	792	811	791	810	296,900	810
2023-12-05	810	823	796	796	345,800	796
2023-12-04	825	828	808	816	376,900	816
2023-12-01	835	842	824	832	528,200	832
2023-11-30	819	836	813	830	349,300	830
2023-11-29	843	849	816	817	489,700	817
2023-11-28	849	867	844	849	317,300	849
2023-11-27	840	850	833	850	362,900	850
2023-11-24	851	851	839	841	243,800	841
2023-11-22	836	856	835	843	288,900	843
2023-11-21	846	853	833	851	370,100	851
2023-11-20	846	876	843	845	486,700	845
2023-11-17	830	854	825	853	384,800	853
2023-11-16	875	895	839	839	590,800	839
2023-11-15	882	883	854	866	736,600	866
2023-11-14	899	902	861	874	498,500	874
2023-11-13	909	911	872	889	813,700	889
2023-11-10	899	905	883	900	563,900	900
2023-11-09	875	906	865	899	708,200	899
2023-11-08	985	985	889	903	1,359,200	903
2023-11-07	990	1,014	977	988	519,800	988
2023-11-06	997	1,003	976	989	630,600	989
2023-11-02	1,002	1,017	977	989	658,900	989
2023-11-01	994	1,004	973	996	671,600	996
2023-10-31	962	980	924	976	1,154,100	976
2023-10-30	944	962	924	932	732,600	932
2023-10-27	914	949	910	949	544,600	949
2023-10-26	916	923	898	909	323,800	909
2023-10-25	882	927	880	916	497,600	916
2023-10-24	903	903	861	893	566,500	893
2023-10-23	904	918	898	899	258,400	899
2023-10-20	916	928	893	903	339,400	903
2023-10-19	924	949	914	918	376,400	918
2023-10-18	902	948	902	939	778,100	939
2023-10-17	891	902	877	896	258,200	896
2023-10-16	888	900	876	888	355,800	888
2023-10-13	904	922	890	892	330,700	892
2023-10-12	927	932	909	915	251,400	915
2023-10-11	913	927	900	917	253,200	917
2023-10-10	903	915	887	911	506,200	911
2023-10-06	885	894	863	887	398,000	887
2023-10-05	850	880	846	875	557,400	875
2023-10-04	866	875	842	842	826,800	842
2023-10-03	895	904	875	890	949,800	890
2023-10-02	900	952	895	923	1,263,700	923
2023-09-29	903	908	864	870	712,800	870
2023-09-28	920	931	909	916	330,600	916
2023-09-27	922	927	899	925	445,900	925
2023-09-26	899	938	897	931	690,600	931
2023-09-25	910	910	885	901	509,800	901
2023-09-22	902	916	886	910	528,900	910
2023-09-21	904	931	900	906	515,800	906
2023-09-20	926	927	897	908	520,800	908
2023-09-19	897	922	895	921	443,100	921
2023-09-15	916	928	886	893	602,500	893
2023-09-14	900	913	891	903	354,100	903
2023-09-13	897	919	897	899	618,800	899
2023-09-12	904	905	871	890	554,200	890
2023-09-11	840	891	840	890	633,300	890
2023-09-08	832	840	814	828	568,400	828
2023-09-07	824	848	822	845	496,300	845
2023-09-06	810	828	809	820	365,900	820
2023-09-05	819	825	796	809	430,500	809
2023-09-04	815	819	803	810	290,200	810
2023-09-01	794	816	790	810	737,200	810
2023-08-31	780	789	767	784	503,500	784
2023-08-30	754	783	750	776	579,300	776
2023-08-29	759	762	745	750	187,200	750
2023-08-28	754	765	740	748	365,700	748
2023-08-25	739	755	730	746	302,400	746
2023-08-24	738	751	738	744	269,600	744
2023-08-23	727	739	721	739	266,200	739
2023-08-22	696	733	694	733	454,400	733
2023-08-21	703	709	695	695	204,500	695
2023-08-18	705	709	697	701	233,600	701
2023-08-17	688	706	688	705	338,200	705
2023-08-16	700	706	690	696	288,900	696
2023-08-15	718	726	704	714	261,700	714
2023-08-14	724	739	704	710	789,800	710
2023-08-10	670	728	665	723	2,163,900	723
2023-08-09	643	643	626	632	280,600	632
2023-08-08	659	659	643	643	221,700	643
2023-08-07	647	663	637	656	347,300	656
2023-08-04	615	650	615	649	396,500	649
2023-08-03	621	623	611	615	366,800	615
2023-08-02	640	640	620	623	590,900	623
2023-08-01	659	662	644	650	516,100	650
2023-07-31	682	682	663	669	688,700	669
2023-07-28	654	681	651	672	1,574,500	672
2023-07-27	633	646	629	644	409,900	644
2023-07-26	631	638	630	630	271,000	630
2023-07-25	630	635	624	631	283,300	631
2023-07-24	627	633	605	626	599,100	626
2023-07-21	631	635	621	626	361,100	626
2023-07-20	639	642	629	631	409,300	631
2023-07-19	651	657	640	644	439,400	644
2023-07-18	621	648	620	642	671,500	642
2023-07-14	636	638	615	622	530,000	622
2023-07-13	652	655	630	638	795,900	638
2023-07-12	659	660	645	653	339,300	653
2023-07-11	661	661	646	653	292,400	653
2023-07-10	685	686	655	656	447,400	656
2023-07-07	657	684	647	679	685,500	679
2023-07-06	704	708	662	664	853,200	664
2023-07-05	699	712	687	708	1,042,500	708
2023-07-04	635	707	635	700	1,638,400	700
2023-07-03	622	632	610	628	513,000	628
2023-06-30	613	628	613	623	506,700	623
2023-06-29	593	614	593	613	510,200	613
2023-06-28	589	594	583	594	324,700	594
2023-06-27	577	587	576	583	216,800	583
2023-06-26	587	591	578	578	205,300	578
2023-06-23	593	595	580	587	299,500	587
2023-06-22	584	597	583	589	516,200	589
2023-06-21	574	583	568	583	353,000	583
2023-06-20	574	577	567	576	322,700	576
2023-06-19	568	582	568	573	455,000	573
2023-06-16	553	566	546	565	608,500	565
2023-06-15	550	556	549	552	376,700	552
2023-06-14	549	554	542	552	378,800	552
2023-06-13	550	564	539	542	757,100	542
2023-06-12	550	551	541	546	367,000	546
2023-06-09	540	548	539	545	271,700	545
2023-06-08	550	558	539	539	405,200	539
2023-06-07	555	557	544	544	627,500	544
2023-06-06	549	554	539	546	670,300	546
2023-06-05	565	566	548	557	537,200	557
2023-06-02	542	557	542	555	549,800	555
2023-06-01	527	547	523	546	617,500	546
2023-05-31	508	528	507	525	1,039,100	525
2023-05-30	485	514	481	509	811,200	509
2023-05-29	488	488	480	480	229,200	480
2023-05-26	473	484	471	477	429,200	477
2023-05-25	470	478	468	473	324,000	473
2023-05-24	476	481	470	473	465,800	473
2023-05-23	487	490	474	474	469,900	474
2023-05-22	498	503	482	482	576,100	482
2023-05-19	510	510	497	500	478,600	500
2023-05-18	525	531	510	510	440,600	510
2023-05-17	498	515	495	511	655,200	511
2023-05-16	508	510	489	500	726,700	500
2023-05-15	527	528	493	500	1,525,000	500
2023-05-12	532	536	528	534	450,500	534
2023-05-11	539	541	534	539	213,500	539
2023-05-10	540	547	539	542	406,200	542
2023-05-09	535	541	524	538	660,500	538
2023-05-08	543	546	529	532	868,100	532
2023-05-02	564	567	554	557	509,000	557
2023-05-01	557	571	552	566	490,100	566
2023-04-28	547	571	545	557	1,178,500	557
2023-04-27	528	542	525	542	669,000	542
2023-04-26	535	535	525	529	479,900	529
2023-04-25	550	554	545	548	324,600	548
2023-04-24	559	560	544	549	445,600	549
2023-04-21	555	561	553	558	419,900	558
2023-04-20	548	570	548	565	779,900	565
2023-04-19	539	554	536	552	645,400	552
2023-04-18	540	549	539	546	396,000	546
2023-04-17	535	541	528	535	530,200	535
2023-04-14	549	551	534	534	628,700	534
2023-04-13	550	555	544	551	570,000	551
2023-04-12	561	569	556	556	419,800	556
2023-04-11	556	563	544	561	686,400	561
2023-04-10	546	554	543	554	458,800	554
2023-04-07	534	544	534	540	376,600	540
2023-04-06	536	549	532	532	534,200	532
2023-04-05	550	551	531	542	915,500	542
2023-04-04	558	566	554	565	512,800	565
2023-04-03	535	557	534	556	547,800	556
2023-03-31	521	538	520	537	751,500	537
2023-03-30	508	523	508	520	766,400	520
2023-03-29	496	517	496	507	791,100	507
2023-03-28	493	503	489	495	842,600	495
2023-03-27	485	485	475	483	413,400	483
2023-03-24	483	488	476	481	767,400	481
2023-03-23	480	493	476	491	595,100	491
2023-03-22	494	497	485	488	978,500	488
2023-03-20	472	482	466	470	994,500	470
2023-03-17	482	497	470	480	1,160,900	480
2023-03-16	464	483	461	482	1,660,800	482
2023-03-15	510	520	487	491	1,684,500	491
2023-03-14	505	505	482	485	2,606,800	485
2023-03-13	548	555	517	530	3,541,500	530
2023-03-10	590	591	562	566	1,778,600	566
2023-03-09	592	615	590	601	1,297,500	601
2023-03-08	577	583	567	582	785,000	582
2023-03-07	580	583	565	576	875,900	576
2023-03-06	589	592	570	581	919,600	581
2023-03-03	575	588	573	586	862,300	586
2023-03-02	578	592	566	575	1,145,600	575
2023-03-01	550	579	548	579	1,132,800	579
2023-02-28	576	577	545	548	1,324,100	548
2023-02-27	543	563	533	562	691,600	562
2023-02-24	562	576	532	542	1,605,500	542
2023-02-22	541	560	535	560	938,300	560
2023-02-21	513	535	513	534	548,300	534
2023-02-20	514	516	508	513	361,600	513
2023-02-17	507	516	507	511	396,700	511
2023-02-16	527	529	508	510	569,600	510
2023-02-15	519	524	514	522	568,600	522
2023-02-14	512	520	509	517	486,500	517
2023-02-13	506	515	502	509	662,400	509
2023-02-10	514	522	504	506	741,600	506
2023-02-09	498	519	498	509	1,023,800	509
2023-02-08	487	497	477	497	1,688,400	497
2023-02-07	497	512	495	509	810,900	509
2023-02-06	494	503	480	494	886,500	494
2023-02-03	496	501	493	499	564,900	499
2023-02-02	499	504	492	501	579,200	501
2023-02-01	502	517	498	500	750,700	500
2023-01-31	508	513	499	502	918,200	502
2023-01-30	497	518	495	509	1,521,300	509
2023-01-27	483	504	478	502	1,039,000	502
2023-01-26	472	485	470	483	748,300	483
2023-01-25	472	478	463	472	872,500	472
2023-01-24	463	473	458	473	693,100	473
2023-01-23	467	472	460	463	779,900	463
2023-01-20	457	467	454	463	627,300	463
2023-01-19	473	480	454	459	1,225,100	459
2023-01-18	474	479	452	476	1,978,100	476
2023-01-17	476	479	463	473	1,032,800	473
2023-01-16	497	506	472	476	1,665,400	476
2023-01-13	469	510	468	502	1,673,100	502
2023-01-12	445	469	443	468	987,600	468
2023-01-11	449	455	441	450	669,300	450
2023-01-10	451	458	436	449	920,100	449
2023-01-06	458	469	451	455	1,048,600	455
2023-01-05	463	474	451	452	1,517,700	452
2023-01-04	460	478	458	470	1,120,600	470

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 [2023年度]

8337 (株)千葉興業銀行の時系列データ [2023年度]