8337 (株)千葉興業銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,251 | 1,274 | 1,251 | 1,256 | 116,500 | 1,256 |
| 2024-11-20 | 1,242 | 1,257 | 1,231 | 1,251 | 83,600 | 1,251 |
| 2024-11-19 | 1,217 | 1,256 | 1,208 | 1,256 | 102,200 | 1,256 |
| 2024-11-18 | 1,230 | 1,236 | 1,204 | 1,213 | 111,200 | 1,213 |
| 2024-11-15 | 1,250 | 1,250 | 1,222 | 1,224 | 92,800 | 1,224 |
| 2024-11-14 | 1,230 | 1,253 | 1,222 | 1,225 | 99,100 | 1,225 |
| 2024-11-13 | 1,262 | 1,271 | 1,219 | 1,227 | 143,700 | 1,227 |
| 2024-11-12 | 1,230 | 1,267 | 1,215 | 1,264 | 238,400 | 1,264 |
| 2024-11-11 | 1,199 | 1,220 | 1,190 | 1,220 | 109,500 | 1,220 |
| 2024-11-08 | 1,220 | 1,229 | 1,198 | 1,205 | 122,300 | 1,205 |
| 2024-11-07 | 1,207 | 1,236 | 1,196 | 1,220 | 290,300 | 1,220 |
| 2024-11-06 | 1,126 | 1,160 | 1,123 | 1,160 | 165,900 | 1,160 |
| 2024-11-05 | 1,132 | 1,140 | 1,112 | 1,115 | 78,700 | 1,115 |
| 2024-11-01 | 1,119 | 1,145 | 1,119 | 1,127 | 84,700 | 1,127 |
| 2024-10-31 | 1,149 | 1,155 | 1,133 | 1,133 | 113,000 | 1,133 |
| 2024-10-30 | 1,139 | 1,150 | 1,120 | 1,147 | 275,500 | 1,147 |
| 2024-10-29 | 1,121 | 1,145 | 1,121 | 1,138 | 81,400 | 1,138 |
| 2024-10-28 | 1,103 | 1,120 | 1,086 | 1,120 | 75,700 | 1,120 |
| 2024-10-25 | 1,100 | 1,109 | 1,079 | 1,095 | 114,700 | 1,095 |
| 2024-10-24 | 1,105 | 1,108 | 1,089 | 1,107 | 128,500 | 1,107 |
| 2024-10-23 | 1,116 | 1,120 | 1,103 | 1,111 | 77,400 | 1,111 |
| 2024-10-22 | 1,109 | 1,117 | 1,100 | 1,101 | 155,400 | 1,101 |
| 2024-10-21 | 1,150 | 1,150 | 1,117 | 1,117 | 117,700 | 1,117 |
| 2024-10-18 | 1,159 | 1,159 | 1,144 | 1,150 | 125,600 | 1,150 |
| 2024-10-17 | 1,132 | 1,162 | 1,127 | 1,145 | 181,400 | 1,145 |
| 2024-10-16 | 1,101 | 1,141 | 1,100 | 1,131 | 147,100 | 1,131 |
| 2024-10-15 | 1,112 | 1,129 | 1,109 | 1,113 | 157,400 | 1,113 |
| 2024-10-11 | 1,104 | 1,110 | 1,095 | 1,107 | 94,600 | 1,107 |
| 2024-10-10 | 1,085 | 1,090 | 1,063 | 1,086 | 81,500 | 1,086 |
| 2024-10-09 | 1,074 | 1,080 | 1,055 | 1,065 | 124,900 | 1,065 |
| 2024-10-08 | 1,084 | 1,089 | 1,056 | 1,074 | 195,100 | 1,074 |
| 2024-10-07 | 1,088 | 1,108 | 1,071 | 1,103 | 225,200 | 1,103 |
| 2024-10-04 | 1,045 | 1,054 | 1,035 | 1,051 | 143,200 | 1,051 |
| 2024-10-03 | 1,074 | 1,075 | 1,030 | 1,035 | 122,700 | 1,035 |
| 2024-10-02 | 1,040 | 1,094 | 1,040 | 1,048 | 386,700 | 1,048 |
| 2024-10-01 | 1,039 | 1,081 | 1,032 | 1,059 | 184,900 | 1,059 |
| 2024-09-30 | 1,028 | 1,066 | 1,026 | 1,039 | 342,200 | 1,039 |
| 2024-09-27 | 1,055 | 1,059 | 1,015 | 1,029 | 263,100 | 1,029 |
| 2024-09-26 | 1,016 | 1,051 | 1,007 | 1,027 | 602,300 | 1,027 |
| 2024-09-25 | 980 | 999 | 977 | 988 | 481,200 | 988 |
| 2024-09-24 | 979 | 985 | 958 | 971 | 219,500 | 971 |
| 2024-09-20 | 982 | 990 | 965 | 968 | 293,500 | 968 |
| 2024-09-19 | 963 | 980 | 960 | 968 | 121,700 | 968 |
| 2024-09-18 | 944 | 952 | 935 | 952 | 170,900 | 952 |
| 2024-09-17 | 950 | 950 | 906 | 929 | 161,600 | 929 |
| 2024-09-13 | 930 | 958 | 930 | 933 | 186,200 | 933 |
| 2024-09-12 | 956 | 960 | 938 | 938 | 148,700 | 938 |
| 2024-09-11 | 950 | 953 | 925 | 926 | 186,500 | 926 |
| 2024-09-10 | 949 | 983 | 947 | 960 | 141,200 | 960 |
| 2024-09-09 | 961 | 968 | 924 | 949 | 228,900 | 949 |
| 2024-09-06 | 985 | 1,000 | 970 | 987 | 125,600 | 987 |
| 2024-09-05 | 980 | 1,008 | 967 | 980 | 167,500 | 980 |
| 2024-09-04 | 1,015 | 1,015 | 997 | 1,003 | 193,000 | 1,003 |
| 2024-09-03 | 1,036 | 1,046 | 1,023 | 1,046 | 145,400 | 1,046 |
| 2024-09-02 | 1,030 | 1,037 | 1,010 | 1,035 | 232,200 | 1,035 |
| 2024-08-30 | 1,056 | 1,062 | 1,015 | 1,036 | 384,000 | 1,036 |
| 2024-08-29 | 1,058 | 1,083 | 1,041 | 1,050 | 188,500 | 1,050 |
| 2024-08-28 | 1,038 | 1,048 | 1,020 | 1,045 | 285,500 | 1,045 |
| 2024-08-27 | 1,099 | 1,106 | 1,064 | 1,068 | 177,800 | 1,068 |
| 2024-08-26 | 1,103 | 1,106 | 1,082 | 1,092 | 139,300 | 1,092 |
| 2024-08-23 | 1,139 | 1,148 | 1,092 | 1,113 | 184,900 | 1,113 |
| 2024-08-22 | 1,160 | 1,173 | 1,130 | 1,130 | 341,000 | 1,130 |
| 2024-08-21 | 1,118 | 1,168 | 1,101 | 1,156 | 385,400 | 1,156 |
| 2024-08-20 | 1,110 | 1,130 | 1,087 | 1,130 | 275,300 | 1,130 |
| 2024-08-19 | 1,075 | 1,121 | 1,071 | 1,103 | 160,300 | 1,103 |
| 2024-08-16 | 1,067 | 1,111 | 1,059 | 1,105 | 317,500 | 1,105 |
| 2024-08-15 | 1,029 | 1,050 | 1,014 | 1,039 | 202,200 | 1,039 |
| 2024-08-14 | 994 | 1,033 | 977 | 1,020 | 196,800 | 1,020 |
| 2024-08-13 | 936 | 979 | 932 | 979 | 200,500 | 979 |
| 2024-08-09 | 927 | 938 | 898 | 936 | 288,400 | 936 |
| 2024-08-08 | 902 | 939 | 884 | 888 | 284,400 | 888 |
| 2024-08-07 | 867 | 944 | 864 | 917 | 298,300 | 917 |
| 2024-08-06 | 832 | 917 | 832 | 882 | 493,100 | 882 |
| 2024-08-05 | 886 | 886 | 777 | 778 | 398,900 | 778 |
| 2024-08-02 | 1,010 | 1,013 | 927 | 927 | 267,600 | 927 |
| 2024-08-01 | 1,064 | 1,084 | 1,046 | 1,063 | 199,600 | 1,063 |
| 2024-07-31 | 1,030 | 1,076 | 1,017 | 1,076 | 275,800 | 1,076 |
| 2024-07-30 | 1,013 | 1,032 | 1,005 | 1,020 | 483,100 | 1,020 |
| 2024-07-29 | 998 | 1,018 | 994 | 1,015 | 131,900 | 1,015 |
| 2024-07-26 | 985 | 1,006 | 982 | 983 | 143,600 | 983 |
| 2024-07-25 | 1,007 | 1,022 | 985 | 995 | 224,600 | 995 |
| 2024-07-24 | 1,027 | 1,054 | 1,026 | 1,037 | 190,700 | 1,037 |
| 2024-07-23 | 1,007 | 1,027 | 1,007 | 1,022 | 105,600 | 1,022 |
| 2024-07-22 | 1,034 | 1,040 | 998 | 1,004 | 156,100 | 1,004 |
| 2024-07-19 | 1,033 | 1,037 | 1,009 | 1,030 | 127,700 | 1,030 |
| 2024-07-18 | 1,042 | 1,042 | 1,019 | 1,033 | 155,600 | 1,033 |
| 2024-07-17 | 1,057 | 1,067 | 1,047 | 1,054 | 169,100 | 1,054 |
| 2024-07-16 | 1,045 | 1,077 | 1,042 | 1,044 | 118,200 | 1,044 |
| 2024-07-12 | 1,050 | 1,074 | 1,041 | 1,045 | 145,700 | 1,045 |
| 2024-07-11 | 1,040 | 1,069 | 1,040 | 1,058 | 170,000 | 1,058 |
| 2024-07-10 | 1,016 | 1,037 | 1,013 | 1,032 | 122,000 | 1,032 |
| 2024-07-09 | 1,025 | 1,035 | 1,013 | 1,021 | 161,900 | 1,021 |
| 2024-07-08 | 1,018 | 1,037 | 1,004 | 1,009 | 218,100 | 1,009 |
| 2024-07-05 | 1,045 | 1,053 | 1,016 | 1,020 | 123,100 | 1,020 |
| 2024-07-04 | 1,050 | 1,061 | 1,034 | 1,040 | 148,500 | 1,040 |
| 2024-07-03 | 1,059 | 1,072 | 1,043 | 1,053 | 210,200 | 1,053 |
| 2024-07-02 | 1,039 | 1,062 | 1,030 | 1,044 | 220,500 | 1,044 |
| 2024-07-01 | 1,027 | 1,044 | 1,015 | 1,033 | 138,600 | 1,033 |
| 2024-06-28 | 1,008 | 1,024 | 1,005 | 1,016 | 144,000 | 1,016 |
| 2024-06-27 | 1,004 | 1,026 | 998 | 998 | 203,200 | 998 |
| 2024-06-26 | 1,010 | 1,017 | 1,001 | 1,011 | 127,800 | 1,011 |
| 2024-06-25 | 1,010 | 1,028 | 1,000 | 1,005 | 374,800 | 1,005 |
| 2024-06-24 | 1,009 | 1,009 | 974 | 1,005 | 256,400 | 1,005 |
| 2024-06-21 | 1,016 | 1,019 | 1,002 | 1,009 | 148,100 | 1,009 |
| 2024-06-20 | 1,000 | 1,018 | 999 | 1,002 | 118,000 | 1,002 |
| 2024-06-19 | 989 | 1,020 | 989 | 1,007 | 129,100 | 1,007 |
| 2024-06-18 | 992 | 1,003 | 974 | 979 | 97,900 | 979 |
| 2024-06-17 | 956 | 977 | 943 | 977 | 158,900 | 977 |
| 2024-06-14 | 951 | 985 | 950 | 971 | 285,100 | 971 |
| 2024-06-13 | 1,003 | 1,003 | 951 | 957 | 245,200 | 957 |
| 2024-06-12 | 978 | 999 | 973 | 996 | 178,900 | 996 |
| 2024-06-11 | 1,016 | 1,022 | 993 | 993 | 151,000 | 993 |
| 2024-06-10 | 1,026 | 1,030 | 995 | 1,007 | 167,300 | 1,007 |
| 2024-06-07 | 1,012 | 1,033 | 1,009 | 1,016 | 115,700 | 1,016 |
| 2024-06-06 | 1,000 | 1,019 | 982 | 1,005 | 203,400 | 1,005 |
| 2024-06-05 | 1,052 | 1,054 | 998 | 1,004 | 264,800 | 1,004 |
| 2024-06-04 | 1,096 | 1,113 | 1,061 | 1,070 | 215,500 | 1,070 |
| 2024-06-03 | 1,036 | 1,116 | 1,034 | 1,101 | 399,300 | 1,101 |
| 2024-05-31 | 1,005 | 1,025 | 1,001 | 1,025 | 190,500 | 1,025 |
| 2024-05-30 | 963 | 994 | 956 | 993 | 167,700 | 993 |
| 2024-05-29 | 968 | 989 | 946 | 966 | 207,300 | 966 |
| 2024-05-28 | 980 | 991 | 967 | 967 | 126,600 | 967 |
| 2024-05-27 | 963 | 979 | 958 | 972 | 90,500 | 972 |
| 2024-05-24 | 948 | 967 | 939 | 965 | 167,900 | 965 |
| 2024-05-23 | 946 | 966 | 921 | 963 | 227,400 | 963 |
| 2024-05-22 | 991 | 991 | 959 | 959 | 268,700 | 959 |
| 2024-05-21 | 1,003 | 1,023 | 997 | 997 | 175,000 | 997 |
| 2024-05-20 | 968 | 1,000 | 968 | 995 | 142,700 | 995 |
| 2024-05-17 | 958 | 969 | 945 | 965 | 124,800 | 965 |
| 2024-05-16 | 993 | 1,000 | 954 | 962 | 241,300 | 962 |
| 2024-05-15 | 978 | 1,023 | 973 | 992 | 395,200 | 992 |
| 2024-05-14 | 1,066 | 1,067 | 1,041 | 1,053 | 160,500 | 1,053 |
| 2024-05-13 | 1,045 | 1,074 | 1,040 | 1,056 | 180,600 | 1,056 |
| 2024-05-10 | 1,054 | 1,054 | 1,033 | 1,047 | 106,000 | 1,047 |
| 2024-05-09 | 1,028 | 1,042 | 1,024 | 1,031 | 114,100 | 1,031 |
| 2024-05-08 | 1,027 | 1,044 | 1,022 | 1,024 | 113,500 | 1,024 |
| 2024-05-07 | 1,058 | 1,058 | 1,026 | 1,034 | 131,500 | 1,034 |
| 2024-05-02 | 1,050 | 1,061 | 1,042 | 1,053 | 107,900 | 1,053 |
| 2024-05-01 | 1,061 | 1,074 | 1,049 | 1,060 | 167,300 | 1,060 |
| 2024-04-30 | 1,085 | 1,100 | 1,066 | 1,087 | 273,900 | 1,087 |
| 2024-04-26 | 1,099 | 1,149 | 1,078 | 1,082 | 873,400 | 1,082 |
| 2024-04-25 | 1,116 | 1,138 | 1,097 | 1,111 | 301,300 | 1,111 |
| 2024-04-24 | 1,132 | 1,142 | 1,118 | 1,122 | 204,300 | 1,122 |
| 2024-04-23 | 1,125 | 1,142 | 1,115 | 1,130 | 169,000 | 1,130 |
| 2024-04-22 | 1,100 | 1,127 | 1,085 | 1,113 | 279,200 | 1,113 |
| 2024-04-19 | 1,109 | 1,114 | 1,071 | 1,082 | 191,000 | 1,082 |
| 2024-04-18 | 1,076 | 1,117 | 1,065 | 1,117 | 328,200 | 1,117 |
| 2024-04-17 | 1,067 | 1,070 | 1,038 | 1,052 | 143,400 | 1,052 |
| 2024-04-16 | 1,098 | 1,111 | 1,059 | 1,064 | 149,600 | 1,064 |
| 2024-04-15 | 1,107 | 1,111 | 1,082 | 1,099 | 135,400 | 1,099 |
| 2024-04-12 | 1,106 | 1,120 | 1,093 | 1,119 | 219,700 | 1,119 |
| 2024-04-11 | 1,039 | 1,090 | 1,033 | 1,090 | 167,200 | 1,090 |
| 2024-04-10 | 1,051 | 1,060 | 1,048 | 1,049 | 148,700 | 1,049 |
| 2024-04-09 | 1,091 | 1,096 | 1,064 | 1,069 | 201,100 | 1,069 |
| 2024-04-08 | 1,023 | 1,092 | 1,023 | 1,090 | 369,200 | 1,090 |
| 2024-04-05 | 994 | 1,012 | 993 | 1,005 | 146,300 | 1,005 |
| 2024-04-04 | 1,039 | 1,039 | 1,015 | 1,025 | 104,700 | 1,025 |
| 2024-04-03 | 997 | 1,049 | 983 | 1,021 | 221,400 | 1,021 |
| 2024-04-02 | 1,036 | 1,050 | 1,003 | 1,012 | 198,200 | 1,012 |
| 2024-04-01 | 1,095 | 1,100 | 1,039 | 1,041 | 263,400 | 1,041 |
| 2024-03-29 | 1,118 | 1,127 | 1,070 | 1,087 | 295,100 | 1,087 |
| 2024-03-28 | 1,070 | 1,070 | 1,033 | 1,048 | 175,500 | 1,048 |
| 2024-03-27 | 1,088 | 1,111 | 1,066 | 1,070 | 328,800 | 1,070 |
| 2024-03-26 | 1,070 | 1,085 | 1,061 | 1,070 | 153,800 | 1,070 |
| 2024-03-25 | 1,086 | 1,094 | 1,068 | 1,074 | 274,100 | 1,074 |
| 2024-03-22 | 1,113 | 1,119 | 1,082 | 1,100 | 295,300 | 1,100 |
| 2024-03-21 | 1,064 | 1,143 | 1,064 | 1,112 | 610,300 | 1,112 |
| 2024-03-19 | 1,035 | 1,084 | 1,035 | 1,054 | 457,900 | 1,054 |
| 2024-03-18 | 1,040 | 1,053 | 1,025 | 1,035 | 245,800 | 1,035 |
| 2024-03-15 | 1,037 | 1,058 | 1,019 | 1,029 | 244,900 | 1,029 |
| 2024-03-14 | 1,041 | 1,046 | 1,019 | 1,037 | 182,200 | 1,037 |
| 2024-03-13 | 1,065 | 1,065 | 1,018 | 1,032 | 245,400 | 1,032 |
| 2024-03-12 | 1,017 | 1,049 | 1,005 | 1,041 | 377,600 | 1,041 |
| 2024-03-11 | 1,084 | 1,087 | 1,013 | 1,032 | 375,700 | 1,032 |
| 2024-03-08 | 1,048 | 1,110 | 1,043 | 1,087 | 512,000 | 1,087 |
| 2024-03-07 | 1,010 | 1,070 | 1,007 | 1,048 | 570,000 | 1,048 |
| 2024-03-06 | 995 | 1,015 | 991 | 999 | 222,700 | 999 |
| 2024-03-05 | 1,007 | 1,018 | 993 | 998 | 284,800 | 998 |
| 2024-03-04 | 1,055 | 1,055 | 1,006 | 1,008 | 422,400 | 1,008 |
| 2024-03-01 | 1,035 | 1,059 | 1,020 | 1,057 | 603,900 | 1,057 |
| 2024-02-29 | 1,008 | 1,041 | 993 | 1,040 | 885,900 | 1,040 |
| 2024-02-28 | 964 | 1,011 | 963 | 993 | 681,300 | 993 |
| 2024-02-27 | 886 | 958 | 886 | 955 | 538,400 | 955 |
| 2024-02-26 | 868 | 896 | 863 | 887 | 273,700 | 887 |
| 2024-02-22 | 840 | 858 | 839 | 856 | 245,000 | 856 |
| 2024-02-21 | 833 | 839 | 826 | 833 | 177,000 | 833 |
| 2024-02-20 | 830 | 845 | 825 | 833 | 253,800 | 833 |
| 2024-02-19 | 795 | 826 | 794 | 826 | 439,800 | 826 |
| 2024-02-16 | 801 | 809 | 792 | 793 | 286,200 | 793 |
| 2024-02-15 | 810 | 813 | 791 | 791 | 195,700 | 791 |
| 2024-02-14 | 811 | 811 | 793 | 804 | 271,500 | 804 |
| 2024-02-13 | 799 | 813 | 791 | 811 | 272,600 | 811 |
| 2024-02-09 | 812 | 830 | 793 | 793 | 523,600 | 793 |
| 2024-02-08 | 849 | 849 | 819 | 819 | 409,500 | 819 |
| 2024-02-07 | 850 | 858 | 843 | 851 | 181,500 | 851 |
| 2024-02-06 | 862 | 865 | 842 | 853 | 373,100 | 853 |
| 2024-02-05 | 864 | 876 | 855 | 868 | 247,700 | 868 |
| 2024-02-02 | 853 | 859 | 842 | 857 | 204,900 | 857 |
| 2024-02-01 | 852 | 864 | 843 | 862 | 246,300 | 862 |
| 2024-01-31 | 849 | 867 | 839 | 867 | 235,500 | 867 |
| 2024-01-30 | 863 | 863 | 844 | 846 | 540,800 | 846 |
| 2024-01-29 | 861 | 873 | 858 | 865 | 199,700 | 865 |
| 2024-01-26 | 862 | 874 | 853 | 856 | 232,500 | 856 |
| 2024-01-25 | 865 | 876 | 860 | 869 | 185,500 | 869 |
| 2024-01-24 | 852 | 869 | 845 | 865 | 244,800 | 865 |
| 2024-01-23 | 868 | 871 | 842 | 849 | 249,800 | 849 |
| 2024-01-22 | 850 | 868 | 845 | 865 | 153,700 | 865 |
| 2024-01-19 | 852 | 852 | 841 | 847 | 166,400 | 847 |
| 2024-01-18 | 847 | 848 | 830 | 846 | 165,800 | 846 |
| 2024-01-17 | 847 | 860 | 840 | 840 | 239,100 | 840 |
| 2024-01-16 | 847 | 847 | 831 | 844 | 179,300 | 844 |
| 2024-01-15 | 818 | 849 | 818 | 845 | 241,200 | 845 |
| 2024-01-12 | 825 | 836 | 808 | 811 | 297,000 | 811 |
| 2024-01-11 | 814 | 828 | 811 | 821 | 258,100 | 821 |
| 2024-01-10 | 810 | 819 | 802 | 803 | 251,000 | 803 |
| 2024-01-09 | 777 | 804 | 773 | 803 | 237,100 | 803 |
| 2024-01-05 | 782 | 789 | 776 | 777 | 208,800 | 777 |
| 2024-01-04 | 787 | 787 | 762 | 776 | 360,100 | 776 |
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
