8337 (株)千葉興業銀行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-21 | 3,503 | 3,503 | 3,503 | 3,503 | 899 | 2,790.22 |
| 1985-12-20 | 3,503 | 3,523 | 3,413 | 3,413 | 799 | 2,718.53 |
| 1985-12-19 | 3,423 | 3,453 | 3,423 | 3,453 | 599 | 2,750.39 |
| 1985-12-11 | 3,303 | 3,303 | 3,303 | 3,303 | 500 | 2,630.91 |
| 1985-12-09 | 3,303 | 3,303 | 3,303 | 3,303 | 100 | 2,630.91 |
| 1985-12-07 | 3,263 | 3,263 | 3,263 | 3,263 | 200 | 2,599.05 |
| 1985-12-06 | 3,263 | 3,263 | 3,263 | 3,263 | 200 | 2,599.05 |
| 1985-12-04 | 3,263 | 3,263 | 3,263 | 3,263 | 100 | 2,599.05 |
| 1985-12-03 | 3,263 | 3,263 | 3,263 | 3,263 | 200 | 2,599.05 |
| 1985-11-30 | 3,163 | 3,163 | 3,163 | 3,163 | 100 | 2,519.40 |
| 1985-11-29 | 3,163 | 3,163 | 3,163 | 3,163 | 100 | 2,519.40 |
| 1985-11-27 | 3,153 | 3,153 | 3,153 | 3,153 | 1,199 | 2,511.43 |
| 1985-11-26 | 3,153 | 3,153 | 3,153 | 3,153 | 400 | 2,511.43 |
| 1985-11-22 | 3,153 | 3,153 | 3,153 | 3,153 | 200 | 2,511.43 |
| 1985-11-21 | 3,103 | 3,153 | 3,103 | 3,153 | 1,898 | 2,511.43 |
| 1985-11-19 | 3,153 | 3,153 | 3,153 | 3,153 | 300 | 2,511.43 |
| 1985-11-18 | 3,203 | 3,203 | 3,203 | 3,203 | 100 | 2,551.26 |
| 1985-11-13 | 3,203 | 3,203 | 3,203 | 3,203 | 100 | 2,551.26 |
| 1985-11-12 | 3,253 | 3,253 | 3,253 | 3,253 | 300 | 2,591.09 |
| 1985-11-11 | 3,253 | 3,253 | 3,253 | 3,253 | 200 | 2,591.09 |
| 1985-11-08 | 3,303 | 3,303 | 3,303 | 3,303 | 999 | 2,630.91 |
| 1985-11-07 | 3,353 | 3,353 | 3,353 | 3,353 | 400 | 2,670.74 |
| 1985-11-06 | 3,403 | 3,403 | 3,403 | 3,403 | 100 | 2,710.56 |
| 1985-11-05 | 3,403 | 3,403 | 3,403 | 3,403 | 1,499 | 2,710.56 |
| 1985-11-02 | 3,553 | 3,553 | 3,553 | 3,553 | 1,099 | 2,830.04 |
| 1985-11-01 | 3,653 | 3,653 | 3,653 | 3,653 | 599 | 2,909.70 |
| 1985-10-30 | 3,744 | 3,744 | 3,744 | 3,744 | 300 | 2,982.18 |
| 1985-10-28 | 3,754 | 3,754 | 3,754 | 3,754 | 500 | 2,990.14 |
| 1985-10-24 | 3,804 | 3,804 | 3,804 | 3,804 | 200 | 3,029.97 |
| 1985-10-23 | 3,804 | 3,804 | 3,804 | 3,804 | 300 | 3,029.97 |
| 1985-10-22 | 3,754 | 3,794 | 3,704 | 3,794 | 3,197 | 3,022 |
| 1985-10-21 | 3,794 | 3,794 | 3,794 | 3,794 | 999 | 3,022 |
| 1985-10-19 | 3,854 | 3,854 | 3,804 | 3,804 | 899 | 3,029.97 |
| 1985-10-16 | 3,804 | 3,804 | 3,804 | 3,804 | 300 | 3,029.97 |
| 1985-10-15 | 3,804 | 3,804 | 3,804 | 3,804 | 38,963 | 3,029.97 |
| 1985-10-14 | 3,804 | 3,804 | 3,804 | 3,804 | 999 | 3,029.97 |
| 1985-10-11 | 3,804 | 3,804 | 3,804 | 3,804 | 799 | 3,029.97 |
| 1985-10-08 | 3,804 | 3,804 | 3,804 | 3,804 | 400 | 3,029.97 |
| 1985-10-07 | 3,804 | 3,804 | 3,804 | 3,804 | 100 | 3,029.97 |
| 1985-10-05 | 3,804 | 3,804 | 3,754 | 3,754 | 999 | 2,990.14 |
| 1985-10-04 | 3,804 | 3,804 | 3,804 | 3,804 | 699 | 3,029.97 |
| 1985-09-27 | 4,134 | 4,144 | 4,134 | 4,144 | 400 | 3,300.79 |
| 1985-09-25 | 4,334 | 4,334 | 4,304 | 4,304 | 1,399 | 3,428.23 |
| 1985-09-24 | 4,334 | 4,334 | 4,334 | 4,334 | 2,997 | 3,452.13 |
| 1985-09-21 | 4,334 | 4,334 | 4,334 | 4,334 | 2,598 | 3,452.13 |
| 1985-09-20 | 4,334 | 4,344 | 4,334 | 4,344 | 2,797 | 3,460.09 |
| 1985-09-19 | 4,334 | 4,374 | 4,334 | 4,374 | 10,590 | 3,483.99 |
| 1985-09-18 | 4,374 | 4,374 | 4,374 | 4,374 | 3,497 | 3,483.99 |
| 1985-09-17 | 4,374 | 4,374 | 4,374 | 4,374 | 999 | 3,483.99 |
| 1985-09-13 | 4,374 | 4,384 | 4,374 | 4,384 | 1,199 | 3,491.95 |
| 1985-09-12 | 4,374 | 4,374 | 4,374 | 4,374 | 899 | 3,483.99 |
| 1985-09-11 | 4,374 | 4,374 | 4,374 | 4,374 | 799 | 3,483.99 |
| 1985-09-10 | 4,374 | 4,374 | 4,374 | 4,374 | 300 | 3,483.99 |
| 1985-09-09 | 4,374 | 4,454 | 4,374 | 4,374 | 3,597 | 3,483.99 |
| 1985-09-07 | 4,374 | 4,384 | 4,374 | 4,384 | 2,598 | 3,491.95 |
| 1985-09-06 | 4,454 | 4,454 | 4,374 | 4,374 | 1,099 | 3,483.99 |
| 1985-09-05 | 4,334 | 4,454 | 4,334 | 4,454 | 3,896 | 3,547.71 |
| 1985-09-04 | 4,344 | 4,344 | 4,334 | 4,334 | 899 | 3,452.13 |
| 1985-09-03 | 4,334 | 4,344 | 4,334 | 4,344 | 2,598 | 3,460.09 |
| 1985-09-02 | 4,334 | 4,354 | 4,334 | 4,354 | 1,099 | 3,468.06 |
| 1985-08-31 | 4,344 | 4,344 | 4,334 | 4,334 | 15,285 | 3,452.13 |
| 1985-08-30 | 4,334 | 4,334 | 4,334 | 4,334 | 10,690 | 3,452.13 |
| 1985-08-29 | 4,344 | 4,344 | 4,334 | 4,334 | 1,199 | 3,452.13 |
| 1985-08-28 | 4,334 | 4,334 | 4,334 | 4,334 | 100 | 3,452.13 |
| 1985-08-27 | 4,324 | 4,324 | 4,324 | 4,324 | 2,797 | 3,444.16 |
| 1985-08-26 | 4,324 | 4,324 | 4,324 | 4,324 | 1,299 | 3,444.16 |
| 1985-08-24 | 4,324 | 4,324 | 4,324 | 4,324 | 599 | 3,444.16 |
| 1985-08-23 | 4,374 | 4,374 | 4,374 | 4,374 | 799 | 3,483.99 |
| 1985-08-22 | 4,374 | 4,394 | 4,374 | 4,394 | 500 | 3,499.92 |
| 1985-08-21 | 4,374 | 4,394 | 4,374 | 4,384 | 1,998 | 3,491.95 |
| 1985-08-20 | 4,314 | 4,314 | 4,314 | 4,314 | 1,199 | 3,436.20 |
| 1985-08-19 | 4,304 | 4,374 | 4,304 | 4,304 | 4,196 | 3,428.23 |
| 1985-08-16 | 4,304 | 4,304 | 4,304 | 4,304 | 100 | 3,428.23 |
| 1985-08-15 | 4,374 | 4,374 | 4,304 | 4,304 | 500 | 3,428.23 |
| 1985-08-14 | 4,374 | 4,374 | 4,374 | 4,374 | 1,598 | 3,483.99 |
| 1985-08-13 | 4,304 | 4,374 | 4,304 | 4,374 | 300 | 3,483.99 |
| 1985-08-12 | 4,334 | 4,374 | 4,304 | 4,304 | 1,299 | 3,428.23 |
| 1985-08-09 | 4,304 | 4,304 | 4,304 | 4,304 | 300 | 3,428.23 |
| 1985-08-08 | 4,304 | 4,304 | 4,304 | 4,304 | 1,798 | 3,428.23 |
| 1985-08-07 | 4,304 | 4,304 | 4,304 | 4,304 | 1,299 | 3,428.23 |
| 1985-08-06 | 4,304 | 4,304 | 4,304 | 4,304 | 1,499 | 3,428.23 |
| 1985-08-05 | 4,334 | 4,374 | 4,304 | 4,304 | 3,197 | 3,428.23 |
| 1985-08-03 | 4,334 | 4,334 | 4,334 | 4,334 | 200 | 3,452.13 |
| 1985-08-02 | 4,334 | 4,334 | 4,334 | 4,334 | 400 | 3,452.13 |
| 1985-08-01 | 4,304 | 4,304 | 4,304 | 4,304 | 1,998 | 3,428.23 |
| 1985-07-31 | 4,304 | 4,304 | 4,304 | 4,304 | 17,683 | 3,428.23 |
| 1985-07-30 | 4,494 | 4,494 | 4,404 | 4,404 | 11,889 | 3,507.88 |
| 1985-07-29 | 4,384 | 4,504 | 4,384 | 4,494 | 24,277 | 3,579.57 |
| 1985-07-27 | 4,204 | 4,354 | 4,204 | 4,354 | 2,198 | 3,468.06 |
| 1985-07-26 | 4,014 | 4,134 | 4,014 | 4,124 | 5,095 | 3,284.86 |
| 1985-07-25 | 4,004 | 4,114 | 3,934 | 3,934 | 4,795 | 3,133.52 |
| 1985-07-24 | 3,854 | 3,954 | 3,854 | 3,854 | 3,796 | 3,069.80 |
| 1985-07-23 | 3,904 | 3,904 | 3,854 | 3,884 | 6,794 | 3,093.69 |
| 1985-07-22 | 3,854 | 3,904 | 3,854 | 3,854 | 2,598 | 3,069.80 |
| 1985-07-20 | 3,854 | 3,854 | 3,854 | 3,854 | 200 | 3,069.80 |
| 1985-07-19 | 3,904 | 3,904 | 3,854 | 3,854 | 1,998 | 3,069.80 |
| 1985-07-18 | 3,954 | 3,954 | 3,874 | 3,904 | 4,696 | 3,109.62 |
| 1985-07-17 | 3,964 | 3,974 | 3,934 | 3,954 | 4,496 | 3,149.45 |
| 1985-07-16 | 3,974 | 4,004 | 3,974 | 3,984 | 1,598 | 3,173.34 |
| 1985-07-15 | 4,014 | 4,014 | 4,014 | 4,014 | 500 | 3,197.24 |
| 1985-07-12 | 3,964 | 4,004 | 3,954 | 3,954 | 7,793 | 3,149.45 |
| 1985-07-10 | 3,724 | 3,754 | 3,724 | 3,724 | 1,199 | 2,966.25 |
| 1985-07-09 | 3,754 | 3,754 | 3,694 | 3,694 | 899 | 2,942.35 |
| 1985-07-08 | 3,583 | 3,593 | 3,573 | 3,593 | 2,598 | 2,861.90 |
| 1985-07-06 | 3,593 | 3,593 | 3,573 | 3,573 | 1,499 | 2,845.97 |
| 1985-07-03 | 3,343 | 3,343 | 3,343 | 3,343 | 1,998 | 2,662.77 |
| 1985-07-02 | 3,403 | 3,403 | 3,353 | 3,353 | 1,499 | 2,670.74 |
| 1985-07-01 | 3,403 | 3,403 | 3,403 | 3,403 | 1,998 | 2,710.56 |
| 1985-06-27 | 3,403 | 3,403 | 3,403 | 3,403 | 300 | 2,710.56 |
| 1985-06-26 | 3,403 | 3,403 | 3,403 | 3,403 | 100 | 2,710.56 |
| 1985-06-25 | 3,403 | 3,403 | 3,403 | 3,403 | 1,399 | 2,710.56 |
| 1985-06-24 | 3,403 | 3,403 | 3,403 | 3,403 | 500 | 2,710.56 |
| 1985-06-21 | 3,353 | 3,353 | 3,353 | 3,353 | 200 | 2,670.74 |
| 1985-06-20 | 3,353 | 3,353 | 3,353 | 3,353 | 2,298 | 2,670.74 |
| 1985-06-19 | 3,353 | 3,353 | 3,353 | 3,353 | 400 | 2,670.74 |
| 1985-06-18 | 3,353 | 3,353 | 3,353 | 3,353 | 899 | 2,670.74 |
| 1985-06-17 | 3,353 | 3,353 | 3,353 | 3,353 | 699 | 2,670.74 |
| 1985-06-14 | 3,353 | 3,353 | 3,353 | 3,353 | 599 | 2,670.74 |
| 1985-06-13 | 3,353 | 3,353 | 3,303 | 3,353 | 799 | 2,670.74 |
| 1985-06-12 | 3,253 | 3,353 | 3,253 | 3,353 | 2,997 | 2,670.74 |
| 1985-06-11 | 3,253 | 3,253 | 3,253 | 3,253 | 400 | 2,591.09 |
| 1985-05-29 | 3,303 | 3,303 | 3,303 | 3,303 | 200 | 2,630.91 |
| 1985-05-25 | 3,293 | 3,303 | 3,293 | 3,303 | 1,898 | 2,630.91 |
| 1985-05-24 | 3,303 | 3,303 | 3,303 | 3,303 | 999 | 2,630.91 |
| 1985-05-22 | 3,303 | 3,303 | 3,303 | 3,303 | 100 | 2,630.91 |
| 1985-05-21 | 3,303 | 3,303 | 3,303 | 3,303 | 100 | 2,630.91 |
| 1985-05-20 | 3,303 | 3,303 | 3,303 | 3,303 | 100 | 2,630.91 |
| 1985-05-16 | 3,303 | 3,303 | 3,303 | 3,303 | 3,597 | 2,630.91 |
| 1985-05-15 | 3,303 | 3,303 | 3,303 | 3,303 | 200 | 2,630.91 |
| 1985-05-13 | 3,403 | 3,403 | 3,403 | 3,403 | 3,796 | 2,710.56 |
| 1985-05-10 | 3,403 | 3,403 | 3,403 | 3,403 | 200 | 2,710.56 |
| 1985-05-08 | 3,453 | 3,453 | 3,453 | 3,453 | 1,998 | 2,750.39 |
| 1985-05-07 | 3,453 | 3,453 | 3,453 | 3,453 | 3,996 | 2,750.39 |
| 1985-04-30 | 3,453 | 3,453 | 3,453 | 3,453 | 100 | 2,750.39 |
| 1985-04-26 | 3,453 | 3,453 | 3,453 | 3,453 | 1,099 | 2,750.39 |
| 1985-04-25 | 3,453 | 3,453 | 3,453 | 3,453 | 500 | 2,750.39 |
| 1985-04-24 | 3,453 | 3,453 | 3,453 | 3,453 | 1,199 | 2,750.39 |
| 1985-04-23 | 3,453 | 3,453 | 3,453 | 3,453 | 7,493 | 2,750.39 |
| 1985-04-15 | 3,573 | 3,664 | 3,573 | 3,664 | 1,598 | 2,918.46 |
| 1985-04-12 | 3,393 | 3,583 | 3,393 | 3,583 | 18,083 | 2,853.94 |
| 1985-04-11 | 3,253 | 3,303 | 3,253 | 3,303 | 500 | 2,630.91 |
| 1985-04-02 | 3,533 | 3,533 | 3,503 | 3,503 | 2,997 | 2,790.22 |
| 1985-03-23 | 3,804 | 3,804 | 3,804 | 3,804 | 7,992 | 3,029.97 |
| 1985-03-22 | 3,653 | 3,653 | 3,653 | 3,653 | 7,593 | 2,909.70 |
| 1985-03-20 | 3,603 | 3,603 | 3,603 | 3,603 | 8,392 | 2,869.87 |
| 1985-03-12 | 3,854 | 3,854 | 3,854 | 3,854 | 4,096 | 3,069.80 |
| 1985-03-08 | 3,653 | 3,653 | 3,653 | 3,653 | 1,998 | 2,909.70 |
| 1985-03-07 | 3,603 | 3,603 | 3,603 | 3,603 | 2,098 | 2,869.87 |
| 1985-03-04 | 3,353 | 3,353 | 3,353 | 3,353 | 1,998 | 2,670.74 |
| 1985-03-02 | 3,353 | 3,353 | 3,353 | 3,353 | 1,998 | 2,670.74 |
| 1985-03-01 | 3,303 | 3,303 | 3,303 | 3,303 | 1,099 | 2,630.91 |
| 1985-02-28 | 3,253 | 3,303 | 3,253 | 3,303 | 2,498 | 2,630.91 |
| 1985-02-27 | 3,103 | 3,203 | 3,103 | 3,203 | 4,396 | 2,551.26 |
| 1985-02-26 | 3,053 | 3,103 | 3,053 | 3,053 | 1,598 | 2,431.78 |
| 1985-02-25 | 3,053 | 3,103 | 3,053 | 3,103 | 2,498 | 2,471.61 |
| 1985-02-23 | 3,053 | 3,053 | 3,053 | 3,053 | 3,497 | 2,431.78 |
| 1985-02-22 | 3,053 | 3,053 | 3,053 | 3,053 | 5,195 | 2,431.78 |
| 1985-02-21 | 3,053 | 3,053 | 3,053 | 3,053 | 1,798 | 2,431.78 |
| 1985-02-20 | 3,053 | 3,053 | 3,053 | 3,053 | 2,398 | 2,431.78 |
| 1985-02-19 | 3,053 | 3,053 | 3,053 | 3,053 | 300 | 2,431.78 |
| 1985-02-18 | 3,053 | 3,053 | 3,053 | 3,053 | 400 | 2,431.78 |
| 1985-02-16 | 3,053 | 3,053 | 3,053 | 3,053 | 300 | 2,431.78 |
| 1985-02-15 | 3,053 | 3,063 | 3,053 | 3,053 | 5,794 | 2,431.78 |
| 1985-02-14 | 3,053 | 3,053 | 3,053 | 3,053 | 1,698 | 2,431.78 |
| 1985-02-08 | 3,053 | 3,103 | 3,053 | 3,103 | 1,898 | 2,471.61 |
| 1985-02-07 | 3,053 | 3,053 | 3,053 | 3,053 | 5,195 | 2,431.78 |
| 1985-02-06 | 3,053 | 3,053 | 3,053 | 3,053 | 200 | 2,431.78 |
| 1985-02-05 | 3,053 | 3,053 | 3,053 | 3,053 | 2,797 | 2,431.78 |
| 1985-02-04 | 3,053 | 3,053 | 3,053 | 3,053 | 2,697 | 2,431.78 |
| 1985-02-02 | 3,053 | 3,053 | 3,053 | 3,053 | 899 | 2,431.78 |
| 1985-02-01 | 3,053 | 3,053 | 3,053 | 3,053 | 5,495 | 2,431.78 |
| 1985-01-31 | 3,053 | 3,053 | 3,053 | 3,053 | 3,097 | 2,431.78 |
| 1985-01-30 | 3,053 | 3,053 | 3,053 | 3,053 | 1,399 | 2,431.78 |
| 1985-01-29 | 3,053 | 3,053 | 3,053 | 3,053 | 2,298 | 2,431.78 |
| 1985-01-28 | 3,053 | 3,103 | 3,053 | 3,053 | 2,697 | 2,431.78 |
| 1985-01-26 | 3,053 | 3,053 | 3,053 | 3,053 | 1,199 | 2,431.78 |
| 1985-01-25 | 3,053 | 3,053 | 3,053 | 3,053 | 2,098 | 2,431.78 |
| 1985-01-24 | 3,053 | 3,053 | 3,053 | 3,053 | 1,698 | 2,431.78 |
| 1985-01-23 | 3,053 | 3,053 | 3,053 | 3,053 | 1,898 | 2,431.78 |
| 1985-01-22 | 3,123 | 3,123 | 3,053 | 3,053 | 3,796 | 2,431.78 |
| 1985-01-21 | 3,143 | 3,143 | 3,143 | 3,143 | 799 | 2,503.47 |
| 1985-01-19 | 3,153 | 3,153 | 3,153 | 3,153 | 5,095 | 2,511.43 |
| 1985-01-18 | 3,003 | 3,053 | 3,003 | 3,053 | 5,595 | 2,431.78 |
| 1985-01-16 | 2,893 | 2,893 | 2,893 | 2,893 | 3,696 | 2,304.34 |
| 1985-01-14 | 2,723 | 2,733 | 2,723 | 2,733 | 5,195 | 2,176.89 |
| 1985-01-11 | 2,703 | 2,713 | 2,703 | 2,713 | 4,995 | 2,160.96 |
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
