1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 1984年

8337 (株)千葉興業銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-272,4022,4022,4022,4025001,913.25
1984-12-252,4022,4022,4022,4025001,913.25
1984-12-242,4022,4022,4022,4024001,913.25
1984-12-222,4022,4022,4022,4022001,913.25
1984-12-212,3522,4022,3522,4027991,913.25
1984-12-202,3522,3522,3522,3527991,873.42
1984-12-192,3422,3422,3422,3422,5981,865.45
1984-12-182,3522,3522,3522,3522001,873.42
1984-12-172,3522,3522,3522,3521,0991,873.42
1984-12-152,3522,3522,3522,3522001,873.42
1984-12-142,3522,3522,3522,3521,1991,873.42
1984-12-122,3522,3522,3522,3521001,873.42
1984-12-072,3022,3022,3022,3023001,833.59
1984-12-062,3022,3022,3022,3023,1971,833.59
1984-12-042,3022,3022,3022,3021,0991,833.59
1984-11-292,2922,3022,2922,3022,1981,833.59
1984-11-212,2922,3122,2922,3023,0971,833.59
1984-11-132,3022,3022,3022,3024,9951,833.59
1984-10-312,3022,3022,3022,3025,8941,833.59
1984-10-292,3022,3022,3022,3022001,833.59
1984-10-272,3022,3022,3022,3023001,833.59
1984-10-262,3022,3022,3022,3021001,833.59
1984-10-252,3022,3022,3022,3026,7941,833.59
1984-10-202,2922,3022,2922,3021,5981,833.59
1984-10-182,3022,3022,3022,3025,0951,833.59
1984-10-162,3022,3022,3022,3021,5981,833.59
1984-10-152,3022,3022,3022,3028991,833.59
1984-10-122,3022,3022,3022,3021,5981,833.59
1984-10-112,3022,3022,3022,3021,2991,833.59
1984-10-082,3022,3022,3022,3025001,833.59
1984-09-262,3322,3322,3322,3329991,857.49
1984-09-222,3422,3422,3422,3421,8981,865.45
1984-09-212,3022,3322,3022,3325,8941,857.49
1984-09-142,3322,3322,3322,3325001,857.49
1984-09-132,3222,3222,3222,3223001,849.52
1984-09-122,3222,3222,3222,3222001,849.52
1984-09-042,3322,3322,3322,3324,9951,857.49
1984-09-032,3222,3222,3222,3221,1991,849.52
1984-08-282,3322,3322,3322,3325001,857.49
1984-08-272,3322,3322,3322,3325991,857.49
1984-08-242,3422,3422,3422,3421,9981,865.45
1984-08-082,3522,3522,3522,3521,1991,873.42
1984-08-072,3522,3522,3522,3521001,873.42
1984-08-062,3522,3522,3522,3524001,873.42
1984-07-262,3922,3922,3922,3921001,905.28
1984-07-202,4022,4022,4022,4022,7971,913.25
1984-07-192,4022,4022,4022,4021001,913.25
1984-07-162,4122,4122,4122,4122001,921.21
1984-07-132,4122,4122,4122,4127991,921.21
1984-07-112,4122,4122,4122,4121001,921.21
1984-07-102,4222,4222,4122,4224,2961,929.18
1984-07-062,4222,4222,4222,4225001,929.18
1984-07-042,4222,4222,4222,4223001,929.18
1984-07-032,4222,4222,4222,4222,4981,929.18
1984-07-022,4222,4322,4222,4322,7971,937.14
1984-06-282,4322,4522,4322,4526991,953.07
1984-06-272,4222,4322,4222,4324,6961,937.14
1984-06-252,4222,4222,4222,4224001,929.18
1984-06-222,4322,4322,4222,4325991,937.14
1984-06-212,4422,4422,4422,4421,8981,945.11
1984-06-132,4522,4522,4522,4525001,953.07
1984-06-122,4522,4522,4522,4523001,953.07
1984-06-082,4522,4522,4522,4522,3981,953.07
1984-06-072,4022,4122,4022,4122,3981,921.21
1984-06-062,3422,4022,3422,4023,4971,913.25
1984-06-052,3022,3022,3022,3029991,833.59
1984-05-212,4922,4922,4922,4922,7971,984.93
1984-05-182,5022,5022,5022,5029991,992.90
1984-05-172,5022,5022,5022,5028991,992.90
1984-05-092,5122,5222,5122,5122,6972,000.86
1984-05-042,5222,5222,5222,5225002,008.83
1984-05-022,4822,4922,4822,4926991,984.93
1984-05-012,4822,4822,4822,4822,6971,976.97
1984-04-282,4822,4822,4822,4821,3991,976.97
1984-04-262,3822,4522,3822,4521,4991,953.07
1984-04-252,3722,4122,3622,3623,5971,881.39
1984-04-242,3422,3622,3422,3629,5911,881.39
1984-04-172,3022,3022,3022,3027,1931,833.59
1984-04-162,3022,3022,3022,3021001,833.59
1984-04-132,3022,3022,3022,3021,3991,833.59
1984-04-122,3022,3022,3022,3029,6911,833.59
1984-04-112,3022,3022,3022,3021001,833.59
1984-04-102,2622,3022,2622,3021,2991,833.59
1984-04-092,2522,2522,2522,2524001,793.77
1984-04-072,2522,2522,2522,2527991,793.77
1984-04-062,2522,2522,2522,2528991,793.77
1984-04-052,2422,2422,2422,2422001,785.80
1984-04-042,2422,2422,2422,2421,1991,785.80
1984-04-032,2422,2422,2422,2421001,785.80
1984-04-022,2422,2422,2422,2422,8971,785.80
1984-03-302,2522,2522,2422,2423001,785.80
1984-03-292,2522,2522,2522,2522001,793.77
1984-03-272,2622,2622,2622,2621,3991,801.73
1984-03-262,2722,2722,2622,2625991,801.73
1984-03-242,2622,2622,2622,2621001,801.73
1984-03-212,2622,2622,2622,2623,9961,801.73
1984-03-192,2722,2722,2622,2629991,801.73
1984-03-172,2722,2722,2722,2729991,809.70
1984-03-162,2622,2722,2622,2723001,809.70
1984-03-152,2822,2822,2822,2828991,817.66
1984-03-142,2822,2822,2822,2821001,817.66
1984-03-132,2922,2922,2922,2929991,825.63
1984-03-122,3022,3022,2922,2921,2991,825.63
1984-03-092,2822,2922,2822,2924001,825.63
1984-03-082,2022,2022,2022,2022,7971,753.94
1984-03-072,2922,2922,2922,2922001,825.63
1984-03-052,2522,2922,2522,2929991,825.63
1984-03-012,2722,3022,2722,2921,9981,825.63
1984-02-292,2522,3022,2522,3023,4971,833.59
1984-02-272,2922,2922,2922,2923001,825.63
1984-02-252,2922,2922,2922,2921,9981,825.63
1984-02-242,3022,3022,3022,3029991,833.59
1984-02-222,3222,3222,3222,3224001,849.52
1984-02-212,3222,3222,3222,3229991,849.52
1984-02-202,3222,3222,3222,3229991,849.52
1984-02-182,3222,3222,3222,3221,1991,849.52
1984-02-172,3422,3422,3422,3423001,865.45
1984-02-162,3522,3522,3522,3526991,873.42
1984-02-152,3522,3522,3022,3523,2971,873.42
1984-02-142,3522,3522,3522,3523001,873.42
1984-02-132,3522,3522,3522,3521,4991,873.42
1984-02-102,3022,3022,3022,3022,2981,833.59
1984-02-072,1822,1822,1822,1822,9971,738.01
1984-02-042,1722,1722,1722,1721001,730.05
1984-02-012,1822,1822,1722,1721,5981,730.05
1984-01-312,1822,1822,1822,1823001,738.01
1984-01-302,1622,1622,1622,1622001,722.08
1984-01-242,1122,1122,1122,1122,2981,682.25
1984-01-232,1122,1122,1122,1125001,682.25
1984-01-182,1122,1122,1122,1123001,682.25
1984-01-102,1122,1222,1122,1122,2981,682.25
1984-01-092,1222,1222,1122,1123001,682.25
1984-01-062,1122,1122,1122,1121,8981,682.25
1984-01-052,1122,1122,1122,1124001,682.25

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