8337 (株)千葉興業銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,500 | 1,522 | 1,491 | 1,515 | 204,800 | 1,515 |
| 2025-07-31 | 1,473 | 1,507 | 1,471 | 1,500 | 198,700 | 1,500 |
| 2025-07-30 | 1,471 | 1,484 | 1,467 | 1,473 | 141,700 | 1,473 |
| 2025-07-29 | 1,478 | 1,498 | 1,471 | 1,471 | 164,100 | 1,471 |
| 2025-07-28 | 1,540 | 1,540 | 1,480 | 1,481 | 444,600 | 1,481 |
| 2025-07-25 | 1,524 | 1,548 | 1,510 | 1,545 | 208,000 | 1,545 |
| 2025-07-24 | 1,529 | 1,559 | 1,509 | 1,521 | 278,400 | 1,521 |
| 2025-07-23 | 1,513 | 1,549 | 1,499 | 1,518 | 315,100 | 1,518 |
| 2025-07-22 | 1,500 | 1,508 | 1,489 | 1,497 | 174,600 | 1,497 |
| 2025-07-18 | 1,508 | 1,516 | 1,494 | 1,498 | 246,300 | 1,498 |
| 2025-07-17 | 1,513 | 1,536 | 1,508 | 1,508 | 165,900 | 1,508 |
| 2025-07-16 | 1,529 | 1,541 | 1,511 | 1,515 | 167,700 | 1,515 |
| 2025-07-15 | 1,517 | 1,547 | 1,509 | 1,532 | 274,400 | 1,532 |
| 2025-07-14 | 1,500 | 1,516 | 1,496 | 1,498 | 176,800 | 1,498 |
| 2025-07-11 | 1,510 | 1,551 | 1,497 | 1,503 | 411,300 | 1,503 |
| 2025-07-10 | 1,510 | 1,532 | 1,493 | 1,511 | 338,600 | 1,511 |
| 2025-07-09 | 1,496 | 1,519 | 1,473 | 1,511 | 349,500 | 1,511 |
| 2025-07-08 | 1,505 | 1,512 | 1,479 | 1,493 | 314,600 | 1,493 |
| 2025-07-07 | 1,535 | 1,546 | 1,480 | 1,497 | 565,000 | 1,497 |
| 2025-07-04 | 1,500 | 1,561 | 1,494 | 1,557 | 847,400 | 1,557 |
| 2025-07-03 | 1,426 | 1,542 | 1,425 | 1,509 | 1,647,800 | 1,509 |
| 2025-07-02 | 1,463 | 1,487 | 1,398 | 1,418 | 1,986,600 | 1,418 |
| 2025-07-01 | 1,182 | 1,493 | 1,170 | 1,493 | 3,647,400 | 1,493 |
| 2025-06-30 | 1,210 | 1,214 | 1,193 | 1,193 | 118,000 | 1,193 |
| 2025-06-27 | 1,200 | 1,225 | 1,196 | 1,199 | 211,100 | 1,199 |
| 2025-06-26 | 1,205 | 1,218 | 1,195 | 1,200 | 159,500 | 1,200 |
| 2025-06-25 | 1,214 | 1,227 | 1,189 | 1,205 | 269,900 | 1,205 |
| 2025-06-24 | 1,219 | 1,223 | 1,203 | 1,215 | 150,500 | 1,215 |
| 2025-06-23 | 1,196 | 1,217 | 1,184 | 1,201 | 225,100 | 1,201 |
| 2025-06-20 | 1,204 | 1,219 | 1,194 | 1,201 | 400,000 | 1,201 |
| 2025-06-19 | 1,200 | 1,216 | 1,189 | 1,206 | 154,700 | 1,206 |
| 2025-06-18 | 1,172 | 1,199 | 1,172 | 1,194 | 189,100 | 1,194 |
| 2025-06-17 | 1,170 | 1,194 | 1,170 | 1,182 | 182,100 | 1,182 |
| 2025-06-16 | 1,156 | 1,170 | 1,150 | 1,158 | 187,800 | 1,158 |
| 2025-06-13 | 1,159 | 1,159 | 1,126 | 1,149 | 222,600 | 1,149 |
| 2025-06-12 | 1,165 | 1,174 | 1,149 | 1,152 | 122,500 | 1,152 |
| 2025-06-11 | 1,170 | 1,182 | 1,153 | 1,170 | 197,700 | 1,170 |
| 2025-06-10 | 1,180 | 1,184 | 1,167 | 1,170 | 156,700 | 1,170 |
| 2025-06-09 | 1,164 | 1,185 | 1,164 | 1,179 | 204,200 | 1,179 |
| 2025-06-06 | 1,142 | 1,159 | 1,142 | 1,153 | 103,000 | 1,153 |
| 2025-06-05 | 1,124 | 1,153 | 1,114 | 1,141 | 187,400 | 1,141 |
| 2025-06-04 | 1,152 | 1,171 | 1,135 | 1,135 | 134,100 | 1,135 |
| 2025-06-03 | 1,178 | 1,178 | 1,150 | 1,150 | 187,000 | 1,150 |
| 2025-06-02 | 1,161 | 1,184 | 1,157 | 1,182 | 144,900 | 1,182 |
| 2025-05-30 | 1,158 | 1,182 | 1,152 | 1,178 | 151,700 | 1,178 |
| 2025-05-29 | 1,161 | 1,189 | 1,161 | 1,177 | 166,600 | 1,177 |
| 2025-05-28 | 1,183 | 1,185 | 1,162 | 1,162 | 157,200 | 1,162 |
| 2025-05-27 | 1,172 | 1,173 | 1,148 | 1,164 | 120,400 | 1,164 |
| 2025-05-26 | 1,174 | 1,184 | 1,159 | 1,172 | 147,600 | 1,172 |
| 2025-05-23 | 1,140 | 1,169 | 1,140 | 1,155 | 134,900 | 1,155 |
| 2025-05-22 | 1,122 | 1,134 | 1,115 | 1,132 | 112,800 | 1,132 |
| 2025-05-21 | 1,138 | 1,152 | 1,136 | 1,140 | 137,800 | 1,140 |
| 2025-05-20 | 1,139 | 1,144 | 1,114 | 1,130 | 153,000 | 1,130 |
| 2025-05-19 | 1,134 | 1,144 | 1,125 | 1,142 | 107,000 | 1,142 |
| 2025-05-16 | 1,157 | 1,160 | 1,124 | 1,148 | 178,700 | 1,148 |
| 2025-05-15 | 1,177 | 1,177 | 1,142 | 1,144 | 169,200 | 1,144 |
| 2025-05-14 | 1,195 | 1,205 | 1,169 | 1,191 | 160,800 | 1,191 |
| 2025-05-13 | 1,262 | 1,298 | 1,181 | 1,201 | 381,900 | 1,201 |
| 2025-05-12 | 1,200 | 1,240 | 1,198 | 1,236 | 183,900 | 1,236 |
| 2025-05-09 | 1,175 | 1,194 | 1,171 | 1,188 | 176,300 | 1,188 |
| 2025-05-08 | 1,174 | 1,180 | 1,145 | 1,158 | 182,200 | 1,158 |
| 2025-05-07 | 1,149 | 1,170 | 1,140 | 1,167 | 144,700 | 1,167 |
| 2025-05-02 | 1,179 | 1,188 | 1,128 | 1,149 | 232,600 | 1,149 |
| 2025-05-01 | 1,227 | 1,229 | 1,183 | 1,183 | 161,500 | 1,183 |
| 2025-04-30 | 1,227 | 1,244 | 1,212 | 1,232 | 201,300 | 1,232 |
| 2025-04-28 | 1,189 | 1,208 | 1,186 | 1,200 | 181,500 | 1,200 |
| 2025-04-25 | 1,196 | 1,209 | 1,183 | 1,192 | 159,300 | 1,192 |
| 2025-04-24 | 1,200 | 1,200 | 1,183 | 1,188 | 144,900 | 1,188 |
| 2025-04-23 | 1,196 | 1,200 | 1,161 | 1,177 | 294,300 | 1,177 |
| 2025-04-22 | 1,126 | 1,149 | 1,122 | 1,147 | 100,600 | 1,147 |
| 2025-04-21 | 1,140 | 1,140 | 1,115 | 1,132 | 156,800 | 1,132 |
| 2025-04-18 | 1,142 | 1,158 | 1,131 | 1,144 | 143,500 | 1,144 |
| 2025-04-17 | 1,075 | 1,131 | 1,073 | 1,129 | 177,400 | 1,129 |
| 2025-04-16 | 1,127 | 1,128 | 1,064 | 1,067 | 277,700 | 1,067 |
| 2025-04-15 | 1,133 | 1,138 | 1,111 | 1,111 | 239,100 | 1,111 |
| 2025-04-14 | 1,079 | 1,127 | 1,069 | 1,103 | 183,800 | 1,103 |
| 2025-04-11 | 1,050 | 1,090 | 1,029 | 1,080 | 305,100 | 1,080 |
| 2025-04-10 | 1,194 | 1,194 | 1,114 | 1,125 | 484,400 | 1,125 |
| 2025-04-09 | 1,026 | 1,040 | 993 | 1,018 | 560,900 | 1,018 |
| 2025-04-08 | 1,030 | 1,072 | 1,026 | 1,072 | 484,100 | 1,072 |
| 2025-04-07 | 949 | 954 | 898 | 922 | 792,100 | 922 |
| 2025-04-04 | 1,104 | 1,108 | 1,022 | 1,054 | 618,200 | 1,054 |
| 2025-04-03 | 1,180 | 1,212 | 1,140 | 1,164 | 656,500 | 1,164 |
| 2025-04-02 | 1,250 | 1,258 | 1,226 | 1,240 | 343,200 | 1,240 |
| 2025-04-01 | 1,300 | 1,308 | 1,239 | 1,248 | 554,800 | 1,248 |
| 2025-03-31 | 1,280 | 1,343 | 1,266 | 1,294 | 659,600 | 1,294 |
| 2025-03-28 | 1,480 | 1,498 | 1,368 | 1,368 | 955,700 | 1,368 |
| 2025-03-27 | 1,518 | 1,639 | 1,471 | 1,485 | 2,909,300 | 1,485 |
| 2025-03-26 | 1,479 | 1,496 | 1,460 | 1,493 | 211,500 | 1,493 |
| 2025-03-25 | 1,495 | 1,511 | 1,460 | 1,460 | 202,500 | 1,460 |
| 2025-03-24 | 1,553 | 1,560 | 1,491 | 1,491 | 294,600 | 1,491 |
| 2025-03-21 | 1,570 | 1,618 | 1,534 | 1,534 | 2,077,100 | 1,534 |
| 2025-03-19 | 1,532 | 1,578 | 1,528 | 1,578 | 275,600 | 1,578 |
| 2025-03-18 | 1,466 | 1,528 | 1,455 | 1,523 | 263,900 | 1,523 |
| 2025-03-17 | 1,460 | 1,494 | 1,450 | 1,450 | 166,300 | 1,450 |
| 2025-03-14 | 1,415 | 1,461 | 1,403 | 1,445 | 204,800 | 1,445 |
| 2025-03-13 | 1,410 | 1,433 | 1,396 | 1,402 | 140,800 | 1,402 |
| 2025-03-12 | 1,346 | 1,419 | 1,346 | 1,383 | 307,700 | 1,383 |
| 2025-03-11 | 1,400 | 1,403 | 1,344 | 1,351 | 357,400 | 1,351 |
| 2025-03-10 | 1,470 | 1,480 | 1,445 | 1,445 | 130,500 | 1,445 |
| 2025-03-07 | 1,484 | 1,491 | 1,455 | 1,473 | 174,600 | 1,473 |
| 2025-03-06 | 1,481 | 1,530 | 1,477 | 1,500 | 242,400 | 1,500 |
| 2025-03-05 | 1,431 | 1,520 | 1,431 | 1,467 | 300,600 | 1,467 |
| 2025-03-04 | 1,410 | 1,432 | 1,404 | 1,420 | 166,400 | 1,420 |
| 2025-03-03 | 1,435 | 1,452 | 1,413 | 1,419 | 166,200 | 1,419 |
| 2025-02-28 | 1,440 | 1,451 | 1,420 | 1,420 | 224,000 | 1,420 |
| 2025-02-27 | 1,429 | 1,453 | 1,421 | 1,444 | 195,000 | 1,444 |
| 2025-02-26 | 1,490 | 1,495 | 1,419 | 1,437 | 268,600 | 1,437 |
| 2025-02-25 | 1,507 | 1,526 | 1,496 | 1,496 | 256,200 | 1,496 |
| 2025-02-21 | 1,509 | 1,546 | 1,489 | 1,529 | 239,900 | 1,529 |
| 2025-02-20 | 1,530 | 1,554 | 1,520 | 1,525 | 184,800 | 1,525 |
| 2025-02-19 | 1,543 | 1,550 | 1,519 | 1,525 | 160,700 | 1,525 |
| 2025-02-18 | 1,550 | 1,575 | 1,534 | 1,543 | 118,400 | 1,543 |
| 2025-02-17 | 1,545 | 1,551 | 1,511 | 1,541 | 139,300 | 1,541 |
| 2025-02-14 | 1,525 | 1,552 | 1,522 | 1,547 | 132,800 | 1,547 |
| 2025-02-13 | 1,548 | 1,555 | 1,515 | 1,525 | 228,000 | 1,525 |
| 2025-02-12 | 1,510 | 1,559 | 1,500 | 1,526 | 424,700 | 1,526 |
| 2025-02-10 | 1,470 | 1,515 | 1,391 | 1,506 | 355,500 | 1,506 |
| 2025-02-07 | 1,471 | 1,479 | 1,448 | 1,469 | 268,200 | 1,469 |
| 2025-02-06 | 1,504 | 1,512 | 1,462 | 1,481 | 162,500 | 1,481 |
| 2025-02-05 | 1,530 | 1,549 | 1,490 | 1,495 | 151,300 | 1,495 |
| 2025-02-04 | 1,538 | 1,555 | 1,511 | 1,511 | 140,900 | 1,511 |
| 2025-02-03 | 1,567 | 1,573 | 1,508 | 1,515 | 217,300 | 1,515 |
| 2025-01-31 | 1,567 | 1,579 | 1,544 | 1,579 | 94,500 | 1,579 |
| 2025-01-30 | 1,517 | 1,549 | 1,509 | 1,549 | 114,700 | 1,549 |
| 2025-01-29 | 1,523 | 1,542 | 1,509 | 1,517 | 108,900 | 1,517 |
| 2025-01-28 | 1,526 | 1,539 | 1,501 | 1,514 | 142,800 | 1,514 |
| 2025-01-27 | 1,539 | 1,558 | 1,531 | 1,531 | 124,600 | 1,531 |
| 2025-01-24 | 1,504 | 1,523 | 1,475 | 1,520 | 152,500 | 1,520 |
| 2025-01-23 | 1,477 | 1,511 | 1,454 | 1,504 | 132,600 | 1,504 |
| 2025-01-22 | 1,500 | 1,504 | 1,465 | 1,478 | 90,500 | 1,478 |
| 2025-01-21 | 1,495 | 1,499 | 1,448 | 1,491 | 120,800 | 1,491 |
| 2025-01-20 | 1,508 | 1,510 | 1,475 | 1,481 | 89,100 | 1,481 |
| 2025-01-17 | 1,491 | 1,491 | 1,447 | 1,488 | 118,500 | 1,488 |
| 2025-01-16 | 1,502 | 1,511 | 1,481 | 1,491 | 124,900 | 1,491 |
| 2025-01-15 | 1,540 | 1,587 | 1,498 | 1,504 | 184,600 | 1,504 |
| 2025-01-14 | 1,543 | 1,561 | 1,515 | 1,535 | 174,700 | 1,535 |
| 2025-01-10 | 1,548 | 1,565 | 1,527 | 1,565 | 143,900 | 1,565 |
| 2025-01-09 | 1,562 | 1,577 | 1,544 | 1,552 | 249,000 | 1,552 |
| 2025-01-08 | 1,483 | 1,573 | 1,480 | 1,570 | 467,300 | 1,570 |
| 2025-01-07 | 1,470 | 1,478 | 1,447 | 1,465 | 114,800 | 1,465 |
| 2025-01-06 | 1,466 | 1,478 | 1,454 | 1,467 | 159,900 | 1,467 |
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