8337 (株)千葉興業銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 3,904 | 3,904 | 3,904 | 3,904 | 2,198 | 3,109.62 |
| 1986-12-26 | 3,894 | 3,904 | 3,894 | 3,904 | 1,199 | 3,109.62 |
| 1986-12-25 | 3,824 | 3,824 | 3,814 | 3,824 | 400 | 3,045.90 |
| 1986-12-24 | 3,854 | 3,854 | 3,814 | 3,814 | 599 | 3,037.94 |
| 1986-12-23 | 3,804 | 3,854 | 3,804 | 3,804 | 1,698 | 3,029.97 |
| 1986-12-22 | 3,804 | 3,894 | 3,804 | 3,884 | 1,299 | 3,093.69 |
| 1986-12-19 | 3,904 | 3,904 | 3,894 | 3,894 | 599 | 3,101.66 |
| 1986-12-18 | 3,894 | 3,894 | 3,804 | 3,894 | 1,199 | 3,101.66 |
| 1986-12-17 | 3,904 | 3,904 | 3,904 | 3,904 | 300 | 3,109.62 |
| 1986-12-16 | 3,894 | 3,904 | 3,804 | 3,804 | 999 | 3,029.97 |
| 1986-12-15 | 3,954 | 3,954 | 3,904 | 3,904 | 999 | 3,109.62 |
| 1986-12-12 | 3,944 | 3,944 | 3,904 | 3,904 | 200 | 3,109.62 |
| 1986-12-11 | 3,994 | 3,994 | 3,954 | 3,954 | 699 | 3,149.45 |
| 1986-12-10 | 3,804 | 4,004 | 3,804 | 3,904 | 2,598 | 3,109.62 |
| 1986-12-09 | 3,804 | 3,854 | 3,804 | 3,804 | 1,299 | 3,029.97 |
| 1986-12-08 | 3,804 | 3,804 | 3,804 | 3,804 | 100 | 3,029.97 |
| 1986-12-06 | 3,704 | 3,704 | 3,704 | 3,704 | 699 | 2,950.32 |
| 1986-12-05 | 3,603 | 3,603 | 3,603 | 3,603 | 14,286 | 2,869.87 |
| 1986-12-02 | 3,603 | 3,603 | 3,603 | 3,603 | 999 | 2,869.87 |
| 1986-11-29 | 3,603 | 3,704 | 3,603 | 3,603 | 2,198 | 2,869.87 |
| 1986-11-28 | 3,603 | 3,603 | 3,553 | 3,553 | 1,299 | 2,830.04 |
| 1986-11-27 | 3,553 | 3,603 | 3,553 | 3,603 | 1,798 | 2,869.87 |
| 1986-11-26 | 3,553 | 3,553 | 3,553 | 3,553 | 899 | 2,830.04 |
| 1986-11-25 | 3,553 | 3,553 | 3,503 | 3,553 | 1,399 | 2,830.04 |
| 1986-11-22 | 3,553 | 3,553 | 3,553 | 3,553 | 100 | 2,830.04 |
| 1986-11-19 | 3,493 | 3,493 | 3,493 | 3,493 | 699 | 2,782.25 |
| 1986-11-18 | 3,503 | 3,503 | 3,493 | 3,493 | 599 | 2,782.25 |
| 1986-11-17 | 3,503 | 3,503 | 3,493 | 3,493 | 699 | 2,782.25 |
| 1986-11-14 | 3,493 | 3,493 | 3,493 | 3,493 | 200 | 2,782.25 |
| 1986-11-13 | 3,503 | 3,503 | 3,503 | 3,503 | 999 | 2,790.22 |
| 1986-11-12 | 3,493 | 3,493 | 3,493 | 3,493 | 599 | 2,782.25 |
| 1986-11-11 | 3,503 | 3,503 | 3,503 | 3,503 | 799 | 2,790.22 |
| 1986-11-05 | 3,603 | 3,603 | 3,603 | 3,603 | 999 | 2,869.87 |
| 1986-11-04 | 3,563 | 3,563 | 3,563 | 3,563 | 200 | 2,838.01 |
| 1986-10-29 | 3,583 | 3,583 | 3,583 | 3,583 | 100 | 2,853.94 |
| 1986-10-28 | 3,593 | 3,593 | 3,593 | 3,593 | 200 | 2,861.90 |
| 1986-10-27 | 3,593 | 3,593 | 3,593 | 3,593 | 1,499 | 2,861.90 |
| 1986-10-20 | 3,603 | 3,653 | 3,603 | 3,653 | 1,499 | 2,909.70 |
| 1986-10-16 | 3,613 | 3,613 | 3,613 | 3,613 | 799 | 2,877.83 |
| 1986-10-15 | 3,613 | 3,613 | 3,613 | 3,613 | 200 | 2,877.83 |
| 1986-10-14 | 3,684 | 3,684 | 3,684 | 3,684 | 200 | 2,934.39 |
| 1986-10-07 | 3,613 | 3,613 | 3,613 | 3,613 | 200 | 2,877.83 |
| 1986-10-06 | 3,704 | 3,704 | 3,704 | 3,704 | 300 | 2,950.32 |
| 1986-10-04 | 3,603 | 3,603 | 3,603 | 3,603 | 1,399 | 2,869.87 |
| 1986-10-03 | 3,603 | 3,603 | 3,603 | 3,603 | 899 | 2,869.87 |
| 1986-10-02 | 3,613 | 3,613 | 3,613 | 3,613 | 100 | 2,877.83 |
| 1986-10-01 | 3,704 | 3,704 | 3,603 | 3,603 | 400 | 2,869.87 |
| 1986-09-30 | 3,704 | 3,704 | 3,704 | 3,704 | 100 | 2,950.32 |
| 1986-09-25 | 3,704 | 3,704 | 3,704 | 3,704 | 400 | 2,950.32 |
| 1986-09-22 | 3,704 | 3,704 | 3,704 | 3,704 | 799 | 2,950.32 |
| 1986-09-19 | 3,643 | 3,704 | 3,643 | 3,704 | 2,298 | 2,950.32 |
| 1986-09-18 | 3,694 | 3,694 | 3,653 | 3,653 | 1,499 | 2,909.70 |
| 1986-09-17 | 3,704 | 3,704 | 3,704 | 3,704 | 300 | 2,950.32 |
| 1986-09-16 | 3,704 | 3,704 | 3,694 | 3,694 | 1,299 | 2,942.35 |
| 1986-09-03 | 3,704 | 3,704 | 3,704 | 3,704 | 1,299 | 2,950.32 |
| 1986-09-01 | 3,754 | 3,754 | 3,704 | 3,704 | 1,299 | 2,950.32 |
| 1986-08-28 | 3,854 | 3,854 | 3,854 | 3,854 | 799 | 3,069.80 |
| 1986-08-27 | 3,904 | 3,904 | 3,854 | 3,854 | 599 | 3,069.80 |
| 1986-08-26 | 3,804 | 3,804 | 3,804 | 3,804 | 2,198 | 3,029.97 |
| 1986-08-25 | 3,804 | 3,804 | 3,804 | 3,804 | 500 | 3,029.97 |
| 1986-08-23 | 3,804 | 3,804 | 3,804 | 3,804 | 400 | 3,029.97 |
| 1986-08-22 | 3,804 | 3,804 | 3,804 | 3,804 | 799 | 3,029.97 |
| 1986-08-21 | 3,804 | 3,804 | 3,653 | 3,653 | 5,695 | 2,909.70 |
| 1986-08-08 | 3,954 | 3,954 | 3,954 | 3,954 | 100 | 3,149.45 |
| 1986-08-06 | 3,904 | 4,004 | 3,904 | 4,004 | 799 | 3,189.27 |
| 1986-08-05 | 3,754 | 3,804 | 3,754 | 3,804 | 599 | 3,029.97 |
| 1986-08-02 | 3,704 | 3,804 | 3,704 | 3,804 | 999 | 3,029.97 |
| 1986-08-01 | 3,754 | 3,754 | 3,754 | 3,754 | 2,298 | 2,990.14 |
| 1986-07-31 | 3,854 | 3,854 | 3,603 | 3,603 | 5,395 | 2,869.87 |
| 1986-07-30 | 3,854 | 3,854 | 3,854 | 3,854 | 1,199 | 3,069.80 |
| 1986-07-29 | 3,854 | 3,854 | 3,854 | 3,854 | 799 | 3,069.80 |
| 1986-07-28 | 4,004 | 4,004 | 3,904 | 3,904 | 300 | 3,109.62 |
| 1986-07-26 | 4,054 | 4,054 | 4,004 | 4,004 | 2,398 | 3,189.27 |
| 1986-07-25 | 4,054 | 4,054 | 4,004 | 4,054 | 3,996 | 3,229.10 |
| 1986-07-24 | 4,004 | 4,044 | 4,004 | 4,044 | 2,897 | 3,221.14 |
| 1986-07-23 | 4,004 | 4,004 | 3,994 | 3,994 | 300 | 3,181.31 |
| 1986-07-22 | 4,004 | 4,054 | 4,004 | 4,014 | 3,197 | 3,197.24 |
| 1986-07-21 | 3,814 | 4,004 | 3,814 | 3,994 | 4,396 | 3,181.31 |
| 1986-07-19 | 3,804 | 3,804 | 3,804 | 3,804 | 200 | 3,029.97 |
| 1986-07-18 | 3,804 | 3,804 | 3,804 | 3,804 | 500 | 3,029.97 |
| 1986-07-17 | 3,804 | 3,804 | 3,794 | 3,794 | 1,299 | 3,022 |
| 1986-07-16 | 3,794 | 3,804 | 3,794 | 3,804 | 2,498 | 3,029.97 |
| 1986-07-15 | 3,754 | 3,794 | 3,754 | 3,794 | 2,498 | 3,022 |
| 1986-07-14 | 3,804 | 3,804 | 3,794 | 3,794 | 899 | 3,022 |
| 1986-07-11 | 3,804 | 3,804 | 3,794 | 3,794 | 4,596 | 3,022 |
| 1986-07-09 | 3,794 | 3,794 | 3,794 | 3,794 | 200 | 3,022 |
| 1986-07-08 | 3,714 | 3,714 | 3,714 | 3,714 | 699 | 2,958.28 |
| 1986-07-05 | 3,714 | 3,714 | 3,714 | 3,714 | 1,099 | 2,958.28 |
| 1986-07-02 | 3,724 | 3,804 | 3,724 | 3,804 | 200 | 3,029.97 |
| 1986-07-01 | 3,804 | 3,804 | 3,714 | 3,804 | 999 | 3,029.97 |
| 1986-06-30 | 3,724 | 3,804 | 3,724 | 3,804 | 300 | 3,029.97 |
| 1986-06-27 | 3,804 | 3,804 | 3,714 | 3,714 | 1,898 | 2,958.28 |
| 1986-06-26 | 3,804 | 3,804 | 3,804 | 3,804 | 40,661 | 3,029.97 |
| 1986-06-25 | 3,804 | 3,804 | 3,804 | 3,804 | 699 | 3,029.97 |
| 1986-06-24 | 3,714 | 3,714 | 3,714 | 3,714 | 100 | 2,958.28 |
| 1986-06-23 | 3,804 | 3,804 | 3,704 | 3,704 | 699 | 2,950.32 |
| 1986-06-20 | 3,794 | 3,794 | 3,794 | 3,794 | 200 | 3,022 |
| 1986-06-19 | 3,794 | 3,804 | 3,794 | 3,804 | 5,495 | 3,029.97 |
| 1986-06-18 | 3,704 | 3,704 | 3,704 | 3,704 | 500 | 2,950.32 |
| 1986-06-13 | 3,674 | 3,674 | 3,674 | 3,674 | 100 | 2,926.42 |
| 1986-06-10 | 3,704 | 3,704 | 3,704 | 3,704 | 999 | 2,950.32 |
| 1986-06-06 | 3,794 | 3,794 | 3,794 | 3,794 | 100 | 3,022 |
| 1986-06-02 | 3,804 | 3,804 | 3,804 | 3,804 | 599 | 3,029.97 |
| 1986-05-31 | 3,804 | 3,804 | 3,804 | 3,804 | 100 | 3,029.97 |
| 1986-05-30 | 3,804 | 3,804 | 3,804 | 3,804 | 1,099 | 3,029.97 |
| 1986-05-29 | 3,804 | 3,804 | 3,804 | 3,804 | 1,299 | 3,029.97 |
| 1986-05-28 | 3,704 | 3,804 | 3,704 | 3,804 | 3,297 | 3,029.97 |
| 1986-05-23 | 3,664 | 3,664 | 3,664 | 3,664 | 200 | 2,918.46 |
| 1986-05-22 | 3,643 | 3,653 | 3,643 | 3,653 | 400 | 2,909.70 |
| 1986-05-21 | 3,623 | 3,623 | 3,623 | 3,623 | 500 | 2,885.80 |
| 1986-05-20 | 3,623 | 3,623 | 3,623 | 3,623 | 799 | 2,885.80 |
| 1986-05-16 | 3,613 | 3,613 | 3,613 | 3,613 | 200 | 2,877.83 |
| 1986-05-13 | 3,553 | 3,553 | 3,553 | 3,553 | 599 | 2,830.04 |
| 1986-05-09 | 3,553 | 3,603 | 3,553 | 3,603 | 400 | 2,869.87 |
| 1986-05-08 | 3,503 | 3,553 | 3,503 | 3,553 | 3,197 | 2,830.04 |
| 1986-05-07 | 3,403 | 3,403 | 3,403 | 3,403 | 899 | 2,710.56 |
| 1986-05-06 | 3,533 | 3,533 | 3,503 | 3,513 | 2,598 | 2,798.18 |
| 1986-05-01 | 3,553 | 3,553 | 3,553 | 3,553 | 200 | 2,830.04 |
| 1986-04-30 | 3,563 | 3,563 | 3,553 | 3,553 | 699 | 2,830.04 |
| 1986-04-28 | 3,563 | 3,583 | 3,563 | 3,563 | 2,697 | 2,838.01 |
| 1986-04-26 | 3,553 | 3,563 | 3,553 | 3,563 | 599 | 2,838.01 |
| 1986-04-25 | 3,653 | 3,704 | 3,653 | 3,704 | 500 | 2,950.32 |
| 1986-04-24 | 3,704 | 3,704 | 3,704 | 3,704 | 400 | 2,950.32 |
| 1986-04-23 | 3,714 | 3,754 | 3,714 | 3,714 | 1,099 | 2,958.28 |
| 1986-04-21 | 3,844 | 3,844 | 3,844 | 3,844 | 200 | 3,061.83 |
| 1986-04-19 | 3,844 | 3,844 | 3,844 | 3,844 | 100 | 3,061.83 |
| 1986-04-11 | 3,874 | 3,904 | 3,874 | 3,904 | 1,898 | 3,109.62 |
| 1986-04-07 | 4,224 | 4,224 | 4,224 | 4,224 | 500 | 3,364.51 |
| 1986-04-05 | 4,274 | 4,274 | 4,274 | 4,274 | 5,794 | 3,404.34 |
| 1986-04-04 | 4,294 | 4,294 | 4,294 | 4,294 | 4,995 | 3,420.27 |
| 1986-04-03 | 4,044 | 4,204 | 3,934 | 4,204 | 11,989 | 3,348.58 |
| 1986-03-31 | 4,204 | 4,204 | 4,194 | 4,194 | 5,095 | 3,340.61 |
| 1986-03-29 | 4,034 | 4,104 | 4,034 | 4,104 | 5,894 | 3,268.93 |
| 1986-03-28 | 3,934 | 3,934 | 3,904 | 3,934 | 7,293 | 3,133.52 |
| 1986-03-27 | 4,004 | 4,004 | 3,904 | 3,904 | 7,093 | 3,109.62 |
| 1986-03-26 | 3,924 | 3,924 | 3,904 | 3,904 | 699 | 3,109.62 |
| 1986-03-25 | 3,954 | 3,954 | 3,924 | 3,924 | 2,298 | 3,125.55 |
| 1986-03-22 | 3,664 | 3,664 | 3,653 | 3,664 | 1,798 | 2,918.46 |
| 1986-03-20 | 3,684 | 3,694 | 3,684 | 3,694 | 300 | 2,942.35 |
| 1986-03-19 | 3,704 | 3,704 | 3,684 | 3,684 | 2,498 | 2,934.39 |
| 1986-03-17 | 3,914 | 3,914 | 3,684 | 3,684 | 201,108 | 2,934.39 |
| 1986-03-15 | 3,914 | 3,914 | 3,914 | 3,914 | 1,998 | 3,117.59 |
| 1986-03-14 | 3,954 | 4,004 | 3,934 | 3,934 | 4,296 | 3,133.52 |
| 1986-03-13 | 3,964 | 3,964 | 3,954 | 3,954 | 699 | 3,149.45 |
| 1986-03-12 | 3,954 | 4,004 | 3,954 | 3,954 | 1,798 | 3,149.45 |
| 1986-03-11 | 3,954 | 3,954 | 3,954 | 3,954 | 1,399 | 3,149.45 |
| 1986-03-10 | 4,104 | 4,104 | 3,964 | 3,964 | 2,498 | 3,157.41 |
| 1986-03-07 | 4,004 | 4,064 | 3,964 | 3,964 | 5,295 | 3,157.41 |
| 1986-03-06 | 3,994 | 4,004 | 3,994 | 4,004 | 2,498 | 3,189.27 |
| 1986-03-05 | 3,724 | 3,734 | 3,704 | 3,704 | 2,098 | 2,950.32 |
| 1986-03-03 | 3,714 | 3,734 | 3,694 | 3,734 | 1,598 | 2,974.21 |
| 1986-03-01 | 3,704 | 3,704 | 3,694 | 3,694 | 799 | 2,942.35 |
| 1986-02-28 | 3,674 | 3,704 | 3,674 | 3,704 | 500 | 2,950.32 |
| 1986-02-27 | 3,674 | 3,674 | 3,674 | 3,674 | 100 | 2,926.42 |
| 1986-02-26 | 3,684 | 3,694 | 3,684 | 3,684 | 1,299 | 2,934.39 |
| 1986-02-25 | 3,804 | 3,804 | 3,704 | 3,704 | 22,978 | 2,950.32 |
| 1986-02-22 | 3,443 | 3,503 | 3,443 | 3,503 | 1,399 | 2,790.22 |
| 1986-02-21 | 3,453 | 3,453 | 3,433 | 3,433 | 699 | 2,734.46 |
| 1986-02-20 | 3,363 | 3,453 | 3,363 | 3,453 | 899 | 2,750.39 |
| 1986-02-19 | 3,403 | 3,453 | 3,403 | 3,453 | 500 | 2,750.39 |
| 1986-02-18 | 3,303 | 3,303 | 3,303 | 3,303 | 1,299 | 2,630.91 |
| 1986-02-17 | 3,203 | 3,253 | 3,163 | 3,203 | 2,098 | 2,551.26 |
| 1986-02-15 | 3,103 | 3,153 | 3,103 | 3,153 | 2,098 | 2,511.43 |
| 1986-02-14 | 3,153 | 3,153 | 3,153 | 3,153 | 400 | 2,511.43 |
| 1986-02-07 | 3,303 | 3,303 | 3,303 | 3,303 | 599 | 2,630.91 |
| 1986-02-06 | 3,303 | 3,303 | 3,303 | 3,303 | 100 | 2,630.91 |
| 1986-01-30 | 3,453 | 3,453 | 3,453 | 3,453 | 300 | 2,750.39 |
| 1986-01-25 | 3,603 | 3,603 | 3,603 | 3,603 | 2,498 | 2,869.87 |
| 1986-01-22 | 3,623 | 3,623 | 3,623 | 3,623 | 100 | 2,885.80 |
| 1986-01-20 | 3,643 | 3,643 | 3,643 | 3,643 | 1,698 | 2,901.73 |
| 1986-01-14 | 3,834 | 3,854 | 3,834 | 3,854 | 1,698 | 3,069.80 |
| 1986-01-13 | 3,854 | 3,854 | 3,834 | 3,834 | 899 | 3,053.87 |
| 1986-01-10 | 3,804 | 3,854 | 3,804 | 3,854 | 599 | 3,069.80 |
| 1986-01-09 | 3,854 | 3,854 | 3,804 | 3,854 | 2,398 | 3,069.80 |
| 1986-01-08 | 3,854 | 3,854 | 3,854 | 3,854 | 200 | 3,069.80 |
| 1986-01-07 | 3,754 | 3,804 | 3,754 | 3,804 | 799 | 3,029.97 |
| 1986-01-06 | 3,754 | 3,754 | 3,754 | 3,754 | 999 | 2,990.14 |
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
