1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 1988年

8337 (株)千葉興業銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287,1607,1707,1207,1705,7846,522.04
1988-12-277,2207,2207,1007,12019,8446,476.55
1988-12-266,8197,3316,8197,120172,0156,476.55
1988-12-246,9196,9196,8696,87922,1386,257.33
1988-12-236,9707,0306,9196,91921,7396,293.72
1988-12-226,8697,0006,8696,9195,4856,293.72
1988-12-216,9197,0006,9196,91916,8526,293.72
1988-12-206,8696,9706,8696,9196,3826,293.72
1988-12-196,9196,9196,9196,9193,9896,293.72
1988-12-166,8196,9196,8196,8691,5966,248.24
1988-12-156,8696,9196,8696,9199,1746,293.72
1988-12-146,8696,9196,8196,91925,7276,293.72
1988-12-136,8696,9196,8196,8194,5876,202.76
1988-12-126,9196,9196,8496,8692,5936,248.24
1988-12-096,8396,9096,8396,8492,4936,230.04
1988-12-086,9196,9196,8296,8293,6906,211.85
1988-12-076,8396,8696,8196,8694,5876,248.24
1988-12-066,8596,8696,8296,83910,9696,220.95
1988-12-056,8296,8696,8296,8294996,211.85
1988-12-036,8196,9096,8196,8195,2856,202.76
1988-12-026,8196,8196,8196,8193,0916,202.76
1988-12-016,7696,8196,7696,81950,5576,202.76
1988-11-306,8196,8196,7196,7693,9896,157.27
1988-11-296,8196,8196,8196,8194,2886,202.76
1988-11-286,9196,9196,8196,81918,4486,202.76
1988-11-266,8196,9196,8196,9193,6906,293.72
1988-11-256,8196,8196,8096,80953,1506,193.66
1988-11-246,7696,8196,7696,8195,3856,202.76
1988-11-226,7296,7696,7196,76918,3486,157.27
1988-11-216,7196,7696,7196,7193,7896,111.79
1988-11-186,7196,7196,7196,7192,6926,111.79
1988-11-176,7196,7196,7196,7194,1886,111.79
1988-11-166,7196,7396,7096,7199,4736,111.79
1988-11-156,7196,7696,7196,7192,7926,111.79
1988-11-146,7196,7596,7096,7097,8786,102.70
1988-11-116,6196,7696,5486,7199,1746,111.79
1988-11-106,5386,6196,5286,6192,9926,020.83
1988-11-096,5186,5486,5186,5185,3855,928.96
1988-11-086,5186,5186,5186,5184,9865,928.96
1988-11-076,4286,5186,4286,5184,7875,928.96
1988-11-056,4286,5086,4286,5082,9925,919.86
1988-11-046,4186,4286,4186,42810,9695,847.09
1988-11-026,4186,4186,4186,4181,7955,838
1988-11-016,4186,4186,3686,41815,6565,838
1988-10-316,3686,3686,3686,3682,5935,792.51
1988-10-296,3686,3686,3686,3684995,792.51
1988-10-286,3686,4186,3686,3685,3855,792.51
1988-10-276,4086,4086,3686,3681,7955,792.51
1988-10-266,3686,3686,3686,3682995,792.51
1988-10-256,3686,3686,3686,3689975,792.51
1988-10-246,3686,3686,3686,3686985,792.51
1988-10-226,4186,4186,3686,3681,0975,792.51
1988-10-216,5186,5186,3686,3685,6845,792.51
1988-10-206,4086,4186,4086,4084,2885,828.90
1988-10-196,2686,4086,2686,3981,8955,819.80
1988-10-186,3186,3986,2686,2683,4905,701.55
1988-10-176,3086,3586,3086,3586,3825,783.42
1988-10-146,2176,3086,2176,2689,0745,701.55
1988-10-136,1676,2176,1576,2178,0775,655.16
1988-10-126,1176,1676,1176,1673,0915,609.68
1988-10-116,0976,1676,0976,1674,6875,609.68
1988-10-065,9176,0875,9176,0873995,536.91
1988-10-056,0976,0976,0976,0974995,546
1988-10-045,9676,0975,9176,0971,2965,546
1988-10-016,0176,0176,0176,0173995,473.23
1988-09-306,0876,0976,0776,0971,4965,546
1988-09-296,0676,0975,8166,0971,9945,546
1988-09-285,8666,0975,8166,0972,0945,546
1988-09-275,9175,9175,8665,8664995,335.88
1988-09-265,9175,9175,9175,9171,0975,382.27
1988-09-245,9776,1175,9776,1172,7925,564.20
1988-09-216,1076,1076,1076,1071,6955,555.10
1988-09-206,0676,1176,0576,1171,9945,564.20
1988-09-196,1076,1076,1076,1071005,555.10
1988-09-166,0176,1076,0176,1071995,555.10
1988-09-146,0576,1075,9775,9776985,436.85
1988-09-136,1176,1176,1176,1174995,564.20
1988-09-126,0976,0976,0976,0975985,546
1988-09-096,1076,1176,1076,1173995,564.20
1988-09-086,0176,0176,0176,0175985,473.23
1988-09-076,1076,1076,1076,1074995,555.10
1988-09-066,1076,1076,1076,1071005,555.10
1988-09-056,1176,1176,1176,1171995,564.20
1988-08-316,1176,1176,1176,1175985,564.20
1988-08-306,2076,2076,1176,1171995,564.20
1988-08-276,2176,2176,2176,2174995,655.16
1988-08-266,1176,1176,1176,1176985,564.20
1988-08-256,1176,1176,1176,1171005,564.20
1988-08-246,3186,3186,2176,2174,3885,655.16
1988-08-236,1176,3286,1176,3281,5965,756.13
1988-08-226,3186,3186,2176,2176985,655.16
1988-08-196,3186,3386,3186,3182,2945,747.03
1988-08-186,3286,3686,3186,3185,5845,747.03
1988-08-176,3586,3586,3586,3583995,783.42
1988-08-166,3286,3586,3286,3581995,783.42
1988-08-156,3186,3686,3186,3681,1975,792.51
1988-08-126,3586,3686,3186,3681,6955,792.51
1988-08-116,3486,3586,3186,3581,3965,783.42
1988-08-106,3686,3786,3186,3683,9895,792.51
1988-08-096,3586,3686,3486,3682,5935,792.51
1988-08-066,3686,3886,3686,3881,2965,810.71
1988-08-056,3186,3686,3186,3682,7925,792.51
1988-08-046,3186,3686,3186,3688975,792.51
1988-08-036,3186,3686,3186,3682,2945,792.51
1988-08-026,3586,3586,3186,3181995,747.03
1988-08-016,4686,4686,2176,3682,6925,792.51
1988-07-306,3186,4186,3186,4181,9945,838
1988-07-296,3186,3186,3186,3181,8955,747.03
1988-07-286,3186,3186,3086,3183995,747.03
1988-07-276,3086,3186,3086,3183,1915,747.03
1988-07-266,3186,3186,2176,3181,1975,747.03
1988-07-256,3186,3186,3186,3181,3965,747.03
1988-07-236,3186,3186,3186,3183995,747.03
1988-07-226,2286,4086,2286,3188975,747.03
1988-07-216,2176,2176,2176,2176985,655.16
1988-07-206,2176,2176,1676,2171,7955,655.16
1988-07-196,3686,3886,0276,0271,0975,482.33
1988-07-186,3686,3686,3686,3684995,792.51
1988-07-156,3686,3686,3586,3584995,783.42
1988-07-146,3786,3886,3786,3783995,801.61
1988-07-136,3886,3886,3886,3887985,810.71
1988-07-126,4186,4186,4186,4181,1975,838
1988-07-116,4186,4186,4186,4184995,838
1988-07-086,4586,4586,4586,4581005,874.38
1988-07-066,4686,4686,4686,4681,0975,883.48
1988-07-056,3286,3286,1676,1671,5965,609.68
1988-07-046,3486,3486,3486,3481,1975,774.32
1988-07-026,4086,4086,3486,3486985,774.32
1988-07-016,3286,4186,3286,3884995,810.71
1988-06-306,4186,4186,3286,3283995,756.13
1988-06-286,5086,5186,3286,5184,1885,928.96
1988-06-276,4186,5186,3786,5186985,928.96
1988-06-256,4186,5186,3686,3683,0915,792.51
1988-06-246,3386,3386,3186,3183995,747.03
1988-06-236,4086,4186,3686,3681,6955,792.51
1988-06-226,3886,4186,3886,4181,9945,838
1988-06-216,3886,3886,3886,3887985,810.71
1988-06-206,4286,4286,3686,3786985,801.61
1988-06-176,4286,5186,4286,4281,1975,847.09
1988-06-156,4286,5186,4286,4385985,856.19
1988-06-146,4186,4186,4186,4183995,838
1988-06-136,3686,4186,3686,4188975,838
1988-06-106,5186,5186,3686,3687,5795,792.51
1988-06-096,4686,5186,4686,5182995,928.96
1988-06-086,6196,6196,4686,4683,9895,883.48
1988-06-076,5186,6196,4686,6192,4936,020.83
1988-06-066,5386,5386,4686,4681,3965,883.48
1988-06-046,2176,2386,1676,2386985,674.26
1988-06-036,2176,2176,1176,2171,8955,655.16
1988-06-026,2386,2386,2176,2172,7925,655.16
1988-06-015,9376,0175,9375,9875,0865,445.95
1988-05-316,2286,2386,2286,2383995,674.26
1988-05-306,3186,4186,2176,2171,1975,655.16
1988-05-286,4286,4286,2176,2176985,655.16
1988-05-276,4286,4286,4286,4281,9945,847.09
1988-05-266,4386,4386,4386,4382995,856.19
1988-05-256,5186,5186,4286,4283,2915,847.09
1988-05-246,5186,5186,5186,5184,2885,928.96
1988-05-236,5186,5186,5186,5183,2915,928.96
1988-05-206,5186,5186,5186,5189975,928.96
1988-05-196,5186,7196,5186,7191,5966,111.79
1988-05-186,6196,6196,5186,5183995,928.96
1988-05-176,5186,7196,5186,7192,2946,111.79
1988-05-166,4786,5186,4686,5182,0945,928.96
1988-05-126,6196,6196,5186,52812,5655,938.05
1988-05-116,7196,7196,6196,6192,6926,020.83
1988-05-106,7096,7296,6296,6295,0866,029.93
1988-05-096,8196,8196,7196,7391,9946,129.99
1988-05-076,5186,5186,5186,5181,1975,928.96
1988-05-066,5186,5186,5086,5082,7925,919.86
1988-05-026,5086,5086,5086,5081995,919.86
1988-04-306,4186,5186,4186,5181,0975,928.96
1988-04-286,4186,4186,4186,4181,1975,838
1988-04-276,4186,5186,4186,5181,4965,928.96
1988-04-266,5186,5186,4186,5187,4795,928.96
1988-04-256,4186,5186,4186,5184,7875,928.96
1988-04-236,4186,5186,4186,5182,3935,928.96
1988-04-226,5186,5186,5186,5189975,928.96
1988-04-216,5186,5186,4186,4181,9945,838
1988-04-206,5686,5686,5686,5681,8955,974.44
1988-04-186,6196,6196,5686,5681,1975,974.44
1988-04-156,6996,6996,4686,4681,0975,883.48
1988-04-136,5086,6996,4086,6997986,093.60
1988-04-126,7096,7196,7096,7096,0836,102.70
1988-04-116,7196,7196,7196,7193,4906,111.79
1988-04-086,7196,7196,7196,7199976,111.79
1988-04-076,7196,7196,7196,7194996,111.79
1988-04-066,8196,8196,7196,7192,3936,111.79
1988-04-056,8196,8196,7196,7194,0886,111.79
1988-04-046,7996,8196,7696,8192,3936,202.76
1988-04-026,7996,7996,7996,7993,0916,184.56
1988-04-016,7896,8196,7896,7991,6956,184.56
1988-03-316,7896,8196,7896,8196,1836,202.76
1988-03-306,8196,8196,8196,8197986,202.76
1988-03-296,7896,8196,7896,8193,3906,202.76
1988-03-286,8996,8996,6896,7891,7956,175.47
1988-03-267,0107,0106,8696,9193,3906,293.72
1988-03-256,8297,0206,8197,0209,1746,385.59
1988-03-246,8296,8296,8196,8196,6816,202.76
1988-03-236,8196,8196,7696,8198,4766,202.76
1988-03-226,7196,8196,7196,7192,8926,111.79
1988-03-186,5996,7196,5896,7196,0836,111.79
1988-03-176,4786,6696,4786,6297,2796,029.93
1988-03-166,4686,5186,4686,51812,9635,928.96
1988-03-156,5186,5186,4686,46863,2225,883.48
1988-03-146,5186,5186,4686,50865,7155,919.86
1988-03-116,6196,6196,4686,4684,1885,883.48
1988-03-106,6696,7696,6196,66918,1496,066.31
1988-03-096,2076,2176,1676,21712,0665,655.16
1988-03-086,1676,1676,1676,1674,2885,609.68
1988-03-076,2386,2386,0676,0672,9925,518.72
1988-03-056,1676,2176,1576,2175,8835,655.16
1988-03-046,1876,1876,1576,1571,7955,600.58
1988-03-036,1876,1876,0076,1773,0915,618.77
1988-03-026,2176,2176,1676,1873,0915,627.87
1988-03-016,0476,2076,0476,20711,2685,646.06
1988-02-296,0176,0975,9676,0077,0805,464.14
1988-02-275,9876,0175,9776,0172,8925,473.23
1988-02-265,9975,9975,9675,9771,9945,436.85
1988-02-255,9976,0075,9775,9973,3905,455.04
1988-02-246,0076,0175,9875,9878,3765,445.95
1988-02-235,9676,0075,9675,9775,2855,436.85
1988-02-226,0076,0175,9675,96714,4595,427.75
1988-02-195,9276,0175,9176,0175,5845,473.23
1988-02-185,9175,9175,8975,9172,5935,382.27
1988-02-175,8665,9175,8565,8669975,335.88
1988-02-165,8565,8565,8165,8567,4795,326.78
1988-02-155,8565,8565,8565,8562,9925,326.78
1988-02-125,8565,8565,8565,8564,7875,326.78
1988-02-105,8565,8565,8565,8561,1975,326.78
1988-02-095,8975,8975,8565,8561995,326.78
1988-02-085,9075,9075,8165,9071,1975,373.18
1988-02-065,8665,9175,8165,9173995,382.27
1988-02-055,9075,9075,9075,9073995,373.18
1988-02-045,8165,9175,8165,9178975,382.27
1988-02-035,9175,9675,8165,9675,4855,427.75
1988-02-025,9175,9175,9175,9172,9925,382.27
1988-02-015,9175,9275,8165,9175,7845,382.27
1988-01-295,8165,9175,8165,9177985,382.27
1988-01-285,5765,9175,5765,9177,6785,382.27
1988-01-275,6165,6165,6165,6162,2945,108.47
1988-01-255,5665,5665,5665,5662995,062.99
1988-01-235,6165,6165,6065,6066,4825,099.38
1988-01-225,5665,6165,4655,6169975,108.47
1988-01-215,6165,6165,4655,6164,2885,108.47
1988-01-205,5165,6165,4155,6162,6925,108.47
1988-01-195,5665,5665,4855,5663,5905,062.99
1988-01-185,5165,5665,5165,5665985,062.99
1988-01-135,5665,6165,5665,5663,0915,062.99
1988-01-125,5665,6165,5665,6162,6925,108.47
1988-01-115,6165,6165,6165,6161995,108.47
1988-01-085,6165,6165,4855,6161,3965,108.47
1988-01-075,6165,6165,6165,6162,4935,108.47
1988-01-065,6165,6165,6165,6161,2965,108.47
1988-01-055,6165,6165,6165,6163,3905,108.47
1988-01-045,6165,6165,6165,6169975,108.47

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