1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 1990年

8337 (株)千葉興業銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-287,2807,3017,2707,3011,1976,973.26
1990-12-276,9197,3116,9197,3111,8956,982.81
1990-12-267,0207,0206,9196,9192,8926,608.40
1990-12-257,3217,3217,0207,0201,2966,704.87
1990-12-217,3217,3217,1707,2703,3906,943.65
1990-12-207,3917,4017,3517,3511,6957,021.01
1990-12-197,0207,4216,9197,41123,1357,078.32
1990-12-186,9197,0206,9196,9196986,608.40
1990-12-176,9197,0106,9197,0107986,695.32
1990-12-147,0207,0207,0207,0201,9946,704.87
1990-12-137,1207,1207,0207,0209976,704.87
1990-12-127,0207,2107,0207,2102,7926,886.34
1990-12-117,2207,2207,0207,0202,5936,704.87
1990-12-107,0207,1207,0207,1202,9926,800.38
1990-12-076,5186,9196,5186,8193,9896,512.89
1990-12-066,3686,4186,3686,4184996,129.90
1990-12-056,1176,2176,1176,2179975,937.92
1990-12-046,1176,1176,1176,1171005,842.41
1990-12-036,4186,4186,2176,2172,4935,937.92
1990-11-296,5996,6196,5186,5182,8926,225.41
1990-11-286,6196,6596,6196,6199,8726,321.87
1990-11-276,6196,7196,6196,7193,7896,417.38
1990-11-266,5186,6196,5186,6191,9946,321.87
1990-11-226,2286,4986,2286,4986986,206.30
1990-11-216,2076,2686,2076,2383,5905,957.98
1990-11-206,1176,2076,1176,2073,5905,928.37
1990-11-196,0176,1176,0176,1171,5965,842.41
1990-11-166,1176,1176,0176,0172,4935,746.90
1990-11-156,2786,2886,1676,2171,4965,937.92
1990-11-146,1776,1776,1676,1776985,899.71
1990-11-136,1676,2076,1676,2072,3935,928.37
1990-11-096,1676,1676,1176,1171995,842.41
1990-11-086,1176,1176,1176,1178975,842.41
1990-11-066,6596,6696,6596,6593996,360.08
1990-11-056,6696,6696,6696,6695986,369.63
1990-11-026,8196,8196,7696,7691,1976,465.14
1990-11-016,8696,8696,8696,8695986,560.65
1990-10-316,8696,8696,8696,8693996,560.65
1990-10-306,8696,8696,8696,8691996,560.65
1990-10-296,9706,9706,8696,8693996,560.65
1990-10-267,0207,0206,8696,8691996,560.65
1990-10-257,1207,1207,0207,1202,1946,800.38
1990-10-246,9197,0206,9197,0201,3966,704.87
1990-10-236,9297,0206,9197,0201,1976,704.87
1990-10-226,7196,7696,7196,7691,5966,465.14
1990-10-196,5186,6196,5186,6197986,321.87
1990-10-176,5086,5086,5086,5081996,215.85
1990-10-166,5186,5186,5086,5085986,215.85
1990-10-156,5186,5186,4186,4186986,129.90
1990-10-126,2176,3186,2176,3188976,034.38
1990-10-116,2176,2176,2176,2179975,937.92
1990-10-096,3186,3186,3186,3187986,034.38
1990-10-086,1176,1176,1176,1171,0975,842.41
1990-10-056,3186,3186,3086,3086986,024.83
1990-10-046,3186,3186,3186,3184,6876,034.38
1990-10-026,9707,1106,9197,0202,8926,704.87
1990-10-017,0107,0107,0107,0108,6766,695.32
1990-09-277,4317,4317,4117,4111,0977,078.32
1990-09-267,5517,5517,4217,4314,9867,097.42
1990-09-257,6217,6217,5517,5517,2797,212.03
1990-09-217,7227,7227,5517,7222,8927,375.36
1990-09-207,6017,7227,6017,72210,6707,375.36
1990-09-197,7227,7227,6117,6118977,269.34
1990-09-187,7027,7027,6927,6922,8927,346.71
1990-09-177,6927,7127,6927,7025,5847,356.26
1990-09-147,8227,8227,7227,7221,9947,375.36
1990-09-137,8227,8227,8227,8221,0977,470.87
1990-09-127,6928,0237,6928,0132,6927,653.29
1990-09-118,0238,0237,7227,7222,7927,375.36
1990-09-107,7228,0237,7228,0234,0887,662.85
1990-09-077,7227,7227,6927,7226,1837,375.36
1990-09-067,7727,7727,7227,7223,4907,375.36
1990-09-057,7627,7627,7427,7422,0947,394.46
1990-09-047,7727,7827,7727,7722,9927,423.11
1990-09-037,7827,7827,7827,7821,0977,432.66
1990-08-318,0238,0237,7827,7827,4797,432.66
1990-08-307,7827,7827,7827,7824,0887,432.66
1990-08-297,8227,8227,7827,7821,0977,432.66
1990-08-287,7427,8227,7427,8222,7927,470.87
1990-08-277,6627,8327,6627,7421,3967,394.46
1990-08-247,6627,7227,6627,6623,2917,318.05
1990-08-237,9527,9527,7227,7221,9947,375.36
1990-08-228,1738,1737,8527,8526,4827,499.52
1990-08-218,1738,2238,1738,2233,9897,853.87
1990-08-208,2138,2138,1738,1731,6957,806.11
1990-08-178,1738,1738,1738,1738977,806.11
1990-08-168,1238,2238,1238,2231,1977,853.87
1990-08-158,0838,1138,0838,1135987,748.81
1990-08-148,0838,0838,0738,0835,7847,720.15
1990-08-138,0738,1238,0738,0734,0887,710.60
1990-08-108,0738,2138,0738,1238,4767,758.36
1990-08-098,0738,0938,0738,0732,8927,710.60
1990-08-088,0638,0738,0638,0732,4937,710.60
1990-08-078,0238,0238,0238,0231,3967,662.85
1990-08-068,2238,3238,2238,2234997,853.87
1990-08-038,4248,4748,4248,4241,4968,045.85
1990-08-028,5248,5848,5248,5243,8898,141.36
1990-08-018,7148,7148,5848,5841,0978,198.66
1990-07-318,7258,7258,7148,7142998,322.83
1990-07-308,7148,7148,7148,7142,3938,322.83
1990-07-278,7858,7858,7258,7355,0868,342.88
1990-07-268,9558,9558,8858,8853,6908,486.15
1990-07-258,9259,0258,9258,9552,5938,553.01
1990-07-248,9258,9358,9258,9351,4968,533.91
1990-07-239,0159,0258,9259,0254,3888,619.87
1990-07-208,9259,0258,8259,0254,3888,619.87
1990-07-198,7358,9258,7358,8251,6958,428.84
1990-07-188,9258,9258,9258,9251,8958,524.36
1990-07-179,1269,1269,0259,0766,6818,668.58
1990-07-168,9159,0258,8759,0254,2888,619.87
1990-07-138,7258,8158,6748,8154,8868,419.29
1990-07-128,7258,7258,6948,6941,2968,303.72
1990-07-118,7358,7358,7258,7256988,333.33
1990-07-108,7258,7358,7258,7358978,342.88
1990-07-098,8258,8258,8258,8255988,428.84
1990-07-069,1269,1268,9759,0761,4968,668.58
1990-07-058,9259,1068,8759,1065,6848,697.23
1990-07-048,6448,9258,6448,8255,4858,428.84
1990-07-038,6248,6248,5248,5244998,141.36
1990-07-028,9258,9258,4348,6241,7958,236.87
1990-06-298,9258,9358,9258,9254,3888,524.36
1990-06-288,9259,1268,9259,1269978,716.33
1990-06-278,8158,9258,8158,9251,0978,524.36
1990-06-268,7258,8258,7258,8253998,428.84
1990-06-258,6248,6348,6248,6342,2948,246.42
1990-06-229,0159,0158,9258,9252,8928,524.36
1990-06-219,2269,2269,0159,0153,8898,610.32
1990-06-209,1069,1269,0159,1169,6738,706.78
1990-06-199,0359,1169,0359,1066,4828,697.23
1990-06-189,0259,1169,0259,1161,4968,706.78
1990-06-159,1769,2069,0359,0354,3888,629.42
1990-06-149,1269,1769,1269,1767,7788,764.09
1990-06-138,9859,0768,9859,07616,8528,668.58
1990-06-129,0259,0258,9258,9356,5818,533.91
1990-06-118,8859,0258,8258,9253,9898,524.36
1990-06-088,7258,8858,7258,8859,3748,486.15
1990-06-078,9258,9258,8258,8252,3938,428.84
1990-06-068,8359,0158,8358,9254,3888,524.36
1990-06-058,7258,8258,7258,8255988,428.84
1990-06-048,7258,7258,7258,7252,9928,333.33
1990-06-018,8258,8258,7258,7255,0868,333.33
1990-05-318,7258,7258,7258,7254,4878,333.33
1990-05-308,7258,7258,7258,7253,5908,333.33
1990-05-298,7258,8158,7148,7256,3828,333.33
1990-05-288,7258,8258,6248,8053,6908,409.74
1990-05-258,7258,8258,7258,7256,9808,333.33
1990-05-249,1569,1568,7258,7253,1918,333.33
1990-05-239,1169,1169,0259,0862,8928,678.13
1990-05-229,1269,1269,1269,1261,9948,716.33
1990-05-219,2169,2169,1269,1263,5908,716.33
1990-05-189,2269,2269,2269,2265,6848,811.84
1990-05-179,2269,2269,0359,0764,0888,668.58
1990-05-168,7259,3468,7259,22617,6508,811.84
1990-05-158,7258,7258,6248,6241,7958,236.87
1990-05-148,7258,7758,5848,7252,8928,333.33
1990-05-118,4248,6248,3438,6242,6928,236.87
1990-05-108,4248,4748,4248,4741,4968,093.60
1990-05-098,3238,4248,3238,3748977,998.09
1990-05-088,3238,4248,3238,4242,2948,045.85
1990-05-078,4248,4248,3238,3237987,949.38
1990-05-028,3238,4748,3238,4244,6878,045.85
1990-05-018,5048,5048,3238,4441,3968,064.95
1990-04-278,4048,5148,3238,5147,7788,131.81
1990-04-268,4248,4248,3238,4049978,026.74
1990-04-258,4848,4848,3238,3233,8897,949.38
1990-04-248,4248,4948,3948,4945,0868,112.70
1990-04-238,2738,4348,2738,4246,3828,045.85
1990-04-208,2238,4248,2238,2731,3967,901.62
1990-04-198,0238,2338,0238,2337,0807,863.42
1990-04-188,0438,1238,0438,1232,1947,758.36
1990-04-177,9528,0737,9528,0738,6767,710.60
1990-04-168,0138,1238,0138,0739,3747,710.60
1990-04-137,9928,0237,9928,0131,7957,653.29
1990-04-128,1738,1737,9827,9826987,623.69
1990-04-117,8228,1237,8227,9725,9837,614.14
1990-04-107,6317,6317,6217,6212,1947,278.89
1990-04-097,3217,3217,3217,3217986,992.36
1990-04-067,0207,1206,9197,12017,2516,800.38
1990-04-057,4717,4717,0007,00018,1496,685.77
1990-04-047,8227,8227,6217,67213,0637,327.60
1990-04-037,9627,9627,7727,82214,3607,470.87
1990-04-028,0238,0238,0238,0235,0867,662.85
1990-03-308,2538,5248,2538,5243,9898,141.36
1990-03-298,3648,4248,3648,3649,2747,988.54
1990-03-288,2238,3748,2238,37414,0607,998.09
1990-03-278,3238,4248,3238,3237,9787,949.38
1990-03-268,2238,3238,0238,323101,1157,949.38
1990-03-238,2238,2238,0238,12363,6217,758.36
1990-03-209,3269,4279,0259,0253,9898,619.87
1990-03-199,7179,7179,5279,5278979,099.33
1990-03-169,8689,8689,6379,6373,0919,204.39
1990-03-159,9789,9789,6679,66717,9499,233.05
1990-03-149,97810,0289,97810,02818,7479,577.84
1990-03-1310,02810,0289,92810,02820,1439,577.84
1990-03-129,97810,0289,92810,02810,6709,577.84
1990-03-0910,02810,3299,9389,93827,7229,491.88
1990-03-089,94810,2299,92810,2299,9729,769.82
1990-03-0710,12810,1289,92810,1283,5909,673.35
1990-03-069,97810,1289,97810,1289,1749,673.35
1990-03-0510,12810,1289,8289,8785,0869,434.58
1990-03-029,55710,1289,5579,97815,7569,530.09
1990-03-019,5379,6279,4279,54711,8679,118.43
1990-02-289,5279,5479,5279,5378979,108.88
1990-02-279,2269,6279,2269,42714,3609,003.82
1990-02-269,9289,9289,2269,2268,4768,811.84
1990-02-239,9289,9289,9289,9286,8819,482.33
1990-02-2210,02810,0289,6279,92832,1099,482.33
1990-02-2110,12810,3299,9289,9287,1809,482.33
1990-02-2010,12810,12810,02810,1289979,673.35
1990-02-1910,22910,22910,02810,0282,6929,577.84
1990-02-1610,32910,32910,02810,1283,9899,673.35
1990-02-1510,32910,42910,32910,3297,4799,865.33
1990-02-1410,32910,32910,12810,3297,0809,865.33
1990-02-1310,32910,32910,22910,32911,1699,865.33
1990-02-0910,32910,42910,32910,3293,0919,865.33
1990-02-0810,32910,53010,32910,4296,7819,960.84
1990-02-0710,32910,32910,22910,3298,8759,865.33
1990-02-0610,12810,32910,12810,3294,8869,865.33
1990-02-0510,32910,42910,22910,2299,9729,769.82
1990-02-0210,32910,42910,22910,4295,7849,960.84
1990-02-0110,12810,42910,12810,3296,7819,865.33
1990-01-319,92810,4299,92810,32913,2639,865.33
1990-01-3010,02810,42910,02810,0287,2799,577.84
1990-01-299,83810,1289,83810,1283,5909,673.35
1990-01-269,8289,8389,8289,8283,5909,386.82
1990-01-259,9389,9389,8289,8289,1749,386.82
1990-01-249,9289,9389,9289,9282,4939,482.33
1990-01-239,92810,1289,9289,9285,7849,482.33
1990-01-229,9289,9289,8289,9282,5939,482.33
1990-01-199,8289,9389,8289,92813,0639,482.33
1990-01-189,82810,1289,82810,02813,7619,577.84
1990-01-1710,32910,32910,02810,02813,0639,577.84
1990-01-1610,02810,32910,02810,12811,2689,673.35
1990-01-1210,53010,73010,42910,63011,26810,152.80
1990-01-1110,42910,63010,42910,6303,39010,152.80
1990-01-1010,42910,63010,42910,5304,48710,057.30
1990-01-0910,73010,73010,63010,7309,17410,248.30
1990-01-0810,73010,73010,53010,7305,28510,248.30
1990-01-0510,83010,83010,63010,63010,67010,152.80
1990-01-0410,73010,93110,53010,6302,89210,152.80

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