1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 1991年

8337 (株)千葉興業銀行 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-306,5186,6696,5186,6692996,369.63
1991-12-276,4686,5186,4186,4183,3906,129.90
1991-12-266,5186,5186,3686,3681,0976,082.14
1991-12-256,4686,5186,3686,5181,5966,225.41
1991-12-246,3686,3686,3686,3689,5736,082.14
1991-12-206,4186,4186,3686,3688,1776,082.14
1991-12-196,4686,4686,3686,3683,0916,082.14
1991-12-186,3786,3786,3786,3781,2966,091.69
1991-12-176,3986,3986,3786,3781996,091.69
1991-12-166,4586,4686,4586,4584996,168.10
1991-12-136,4686,4686,4686,4688,7756,177.65
1991-12-126,5186,5286,5186,5182,3936,225.41
1991-12-116,4686,4686,4686,4681,9946,177.65
1991-12-106,3786,4686,3786,4681,2966,177.65
1991-12-096,3786,3786,3786,3787986,091.69
1991-12-066,3786,3786,3686,3681,1976,082.14
1991-12-056,3386,3786,3386,3784996,091.69
1991-12-046,4086,4086,3686,3681,8956,082.14
1991-12-036,4086,5086,4086,5081,6956,215.85
1991-12-026,3586,3686,3586,3681,7956,082.14
1991-11-296,4086,4186,3586,3581,1976,072.59
1991-11-276,3186,4686,3186,4683,6906,177.65
1991-11-266,3186,4086,3186,3981,7956,110.79
1991-11-256,5386,5386,4086,4087986,120.34
1991-11-226,5386,6196,5386,5381,9946,244.51
1991-11-216,6696,6696,5386,5383,7896,244.51
1991-11-206,5386,6696,5386,6691,9946,369.63
1991-11-196,7196,7196,6196,6695986,369.63
1991-11-186,7696,8196,7196,7198976,417.38
1991-11-156,7996,8696,7996,8699,0746,560.65
1991-11-146,8196,8196,7696,7692,7926,465.14
1991-11-136,7796,7796,7696,7691,4966,465.14
1991-11-126,7796,7796,7696,7694996,465.14
1991-11-116,8396,8396,8396,8392996,532
1991-11-086,8396,8396,8396,8394,3886,532
1991-11-076,7696,8196,7696,8192,4936,512.89
1991-11-066,7996,7996,7696,7693996,465.14
1991-11-056,7996,8196,7996,7991,3966,493.79
1991-11-016,8196,8196,7696,7698976,465.14
1991-10-316,8296,8296,8196,8191,4966,512.89
1991-10-306,8396,8696,8396,8393,6906,532
1991-10-296,8296,8396,8196,8392,2946,532
1991-10-286,8296,8296,8196,8193,1916,512.89
1991-10-256,9196,9196,8196,8194,3886,512.89
1991-10-246,9196,9196,9196,9193,0916,608.40
1991-10-236,8196,9196,8196,9191,6956,608.40
1991-10-226,9196,9196,9196,9192996,608.40
1991-10-216,9196,9196,8196,8193,6906,512.89
1991-10-186,8196,8196,7996,8191,9946,512.89
1991-10-176,7396,7696,7396,7691,1976,465.14
1991-10-166,7396,7396,7396,7392996,436.49
1991-10-156,7396,7396,7396,7391,4966,436.49
1991-10-146,7396,7396,7396,7395986,436.49
1991-10-116,7396,7396,7396,7391006,436.49
1991-10-096,8396,8396,8396,8393,6906,532
1991-10-086,8396,8396,8396,8395986,532
1991-10-076,8396,8396,8396,8394996,532
1991-10-046,8396,8496,8396,8391,4966,532
1991-10-036,8396,8396,8396,8391,4966,532
1991-10-026,8396,8396,8396,8398976,532
1991-10-016,8396,9406,8396,83920,0436,532
1991-09-306,9196,9196,8196,91919,8446,608.40
1991-09-277,0207,0206,8197,0203,5906,704.87
1991-09-266,8196,8196,8196,8198976,512.89
1991-09-257,0207,0206,8196,8191,2966,512.89
1991-09-246,9197,1206,9197,0208,3766,704.87
1991-09-206,8696,9196,8196,8693,6906,560.65
1991-09-196,7696,8696,7696,7698976,465.14
1991-09-186,8196,8196,7196,7693,1916,465.14
1991-09-176,8696,9196,8696,8793,9896,570.20
1991-09-136,6496,9196,6496,8296,6816,522.45
1991-09-126,6296,6496,6296,6494996,350.53
1991-09-116,6196,6196,6196,6198976,321.87
1991-09-106,5386,8196,5386,8194,6876,512.89
1991-09-096,6196,6196,5186,5285986,234.96
1991-09-066,7196,7196,7196,7191,8956,417.38
1991-09-056,7196,7196,7196,7192,4936,417.38
1991-09-046,7196,7296,7196,7194996,417.38
1991-09-036,6196,7196,6196,7191,6956,417.38
1991-09-026,6196,6196,6196,6191,7956,321.87
1991-08-306,6196,6196,6196,6194996,321.87
1991-08-296,6196,6196,6196,6191,0976,321.87
1991-08-286,6196,6196,6196,6196986,321.87
1991-08-276,6196,6196,6196,6195986,321.87
1991-08-266,6296,6296,6196,6191,6956,321.87
1991-08-236,6196,9096,6196,6192,0946,321.87
1991-08-226,6296,7696,6296,6392,7926,340.97
1991-08-216,8696,8696,6196,6195,8836,321.87
1991-08-206,8096,8296,8096,8291,5966,522.45
1991-08-196,8296,8296,8196,8191,7956,512.89
1991-08-166,8696,8696,8296,8295,6846,522.45
1991-08-156,9506,9506,9506,9501,6956,638.01
1991-08-146,8296,9606,8296,9501,5966,638.01
1991-08-136,8296,8296,8296,8295986,522.45
1991-08-126,8296,8296,8296,8291996,522.45
1991-08-096,9706,9706,8296,9706986,657.12
1991-08-086,9706,9706,8396,9701,3966,657.12
1991-08-066,9706,9706,8296,8292996,522.45
1991-08-056,8296,9906,8296,9904996,676.22
1991-08-026,9906,9906,9196,9192996,608.40
1991-08-017,0207,0207,0207,0206986,704.87
1991-07-317,0707,0706,8697,0202,3936,704.87
1991-07-306,8297,0706,8297,0201,8956,704.87
1991-07-296,8296,8296,8196,8191996,512.89
1991-07-266,9806,9806,8196,8191,7956,512.89
1991-07-257,0207,0206,9806,9803996,666.67
1991-07-246,8296,8796,8296,8793996,570.20
1991-07-227,1207,1207,1207,1202,6926,800.38
1991-07-197,0707,0706,8196,8195986,512.89
1991-07-187,0207,0707,0207,0701,0976,752.63
1991-07-177,1207,1206,8197,0204,6876,704.87
1991-07-167,1207,2207,1207,1201,3966,800.38
1991-07-157,1207,1207,1207,1203996,800.38
1991-07-126,8296,8296,8296,8291006,522.45
1991-07-117,1207,1207,1207,1201006,800.38
1991-07-106,9707,1206,9707,1202996,800.38
1991-07-096,8196,8196,8196,8194996,512.89
1991-07-086,9197,0106,9196,9191,5966,608.40
1991-07-057,2207,2207,1207,2204996,895.89
1991-07-047,2607,2607,2207,2201996,895.89
1991-07-037,1207,2707,1207,2701,1976,943.65
1991-07-027,1207,3117,1207,3111,1976,982.81
1991-07-017,1207,1207,1207,1205986,800.38
1991-06-287,1307,1607,0707,1201,4966,800.38
1991-06-277,0807,0806,9196,9197986,608.40
1991-06-267,0207,1306,9196,9192,4936,608.40
1991-06-257,0207,0207,0207,0201,4966,704.87
1991-06-247,4217,4217,3217,3217986,992.36
1991-06-217,3217,4217,3217,4212,4937,087.87
1991-06-207,3217,3217,3217,3212996,992.36
1991-06-197,1407,1407,1407,1401006,819.48
1991-06-177,3217,3217,1407,1403,8896,819.48
1991-06-147,2307,3217,2207,2803,9896,953.20
1991-06-137,1207,2207,1207,2208,4766,895.89
1991-06-127,1207,2707,1207,1703,0916,848.14
1991-06-117,1207,1207,0207,02010,5706,704.87
1991-06-107,1207,1207,1207,1204996,800.38
1991-06-077,1607,1707,0207,1202,2946,800.38
1991-06-067,0707,1707,0207,1701,2966,848.14
1991-06-047,3717,3717,2707,3712,3937,040.11
1991-06-037,4217,4217,3717,3712,3937,040.11
1991-05-316,8797,3216,8797,3213,6906,992.36
1991-05-306,8697,0206,8696,9701,9946,657.12
1991-05-296,9197,0206,9196,9701,0976,657.12
1991-05-287,1407,2206,9196,9191,2966,608.40
1991-05-277,3117,3117,2407,2402,1946,915
1991-05-247,2207,2707,2207,2507986,924.55
1991-05-237,2207,2207,2207,2209976,895.89
1991-05-227,2107,3217,2107,3215,6846,992.36
1991-05-217,3117,3117,3117,3112,1946,982.81
1991-05-177,2607,2707,2607,2703996,943.65
1991-05-167,3117,3117,3117,3113996,982.81
1991-05-157,2907,2907,2907,2901,7956,962.75
1991-05-147,2907,2907,2907,2902,6926,962.75
1991-05-137,2707,2707,2707,2702,3936,943.65
1991-05-107,4217,4217,3217,3212,5936,992.36
1991-05-097,4217,4317,4217,4218977,087.87
1991-05-087,3217,4217,3217,4218977,087.87
1991-05-077,5117,5117,4217,4219977,087.87
1991-05-027,4217,5217,4217,5211,5967,183.38
1991-05-017,3217,4217,3217,4213,9897,087.87
1991-04-307,3817,5217,3217,3212,3936,992.36
1991-04-267,3717,3817,3717,3815987,049.67
1991-04-257,4217,4217,4217,4219977,087.87
1991-04-247,4017,5217,4017,5211,9947,183.38
1991-04-237,4217,5117,3717,5013,5907,164.28
1991-04-227,3717,5217,3717,5212,0947,183.38
1991-04-187,3217,3817,3217,3718977,040.11
1991-04-177,3717,4617,3717,4011,9947,068.77
1991-04-167,2707,3717,2707,3712,6927,040.11
1991-04-157,1207,2707,1207,2204,9866,895.89
1991-04-127,0207,1407,0207,1401,0976,819.48
1991-04-116,9406,9406,9406,9402996,628.46
1991-04-107,0107,0306,9296,9291,1976,617.96
1991-04-097,2607,2606,9296,9299976,617.96
1991-04-087,2907,2907,2907,2901006,962.75
1991-04-057,2907,2907,2907,2901,1976,962.75
1991-04-047,3017,3117,2907,2903996,962.75
1991-04-037,3017,3217,3017,3015986,973.26
1991-04-027,3217,3217,3217,3217986,992.36
1991-04-017,3117,3217,3117,3212,6926,992.36
1991-03-297,2207,3217,0207,3211,7956,992.36
1991-03-287,5217,5217,2607,3111,6956,982.81
1991-03-277,7227,7227,6727,6821,9947,337.15
1991-03-267,7227,7227,7227,7222,8927,375.36
1991-03-257,7127,7227,6827,7222,7927,375.36
1991-03-227,7227,7227,7227,7222,7927,375.36
1991-03-207,7227,7227,4217,4211,6957,087.87
1991-03-197,5217,7627,5217,7529,9727,404.01
1991-03-187,3617,7227,3617,72210,4707,375.36
1991-03-157,2307,3717,2307,3619,3747,030.56
1991-03-147,1707,3217,1707,3212,0946,992.36
1991-03-137,2807,2807,2707,2708,8756,943.65
1991-03-127,1207,2907,1207,29020,4426,962.75
1991-03-117,0707,2107,0507,21021,7396,886.34
1991-03-087,1207,1207,1207,1204,8866,800.38
1991-03-076,9506,9506,9506,9509976,638.01
1991-03-066,7197,0006,6897,0001,2966,685.77
1991-03-056,7996,7996,7896,7899976,484.24
1991-03-046,7996,7996,7996,7991006,493.79
1991-03-016,7396,7896,7396,7891,0976,484.24
1991-02-286,9906,9906,9406,9401,3966,628.46
1991-02-276,8197,0006,7197,0001,7956,685.77
1991-02-267,0007,1006,8296,8292,2946,522.45
1991-02-257,0007,0006,8197,0001,8956,685.77
1991-02-226,9197,1206,9197,0001,8956,685.77
1991-02-217,2207,2207,0307,0304,4876,714.42
1991-02-207,2007,2007,2007,2001006,876.79
1991-02-197,0207,2207,0207,2206,5816,895.89
1991-02-187,2207,2207,2207,2203996,895.89
1991-02-157,0207,0207,0207,0201,8956,704.87
1991-02-147,0207,0206,9707,0203,6906,704.87
1991-02-136,7297,0206,7296,7395,1856,436.49
1991-02-126,8197,0206,7296,7292,8926,426.93
1991-02-086,7396,8196,6196,7192,1946,417.38
1991-02-076,7896,7896,7896,7892996,484.24
1991-02-066,7596,7596,6196,7195986,417.38
1991-02-056,7696,8196,7596,8192,3936,512.89
1991-02-046,8096,8196,8096,8191,3966,512.89
1991-02-016,7196,8196,7196,8193996,512.89
1991-01-316,9196,9196,9196,9193996,608.40
1991-01-306,7196,8196,7096,8192,8926,512.89
1991-01-296,8196,8196,5686,8199976,512.89
1991-01-286,8196,8196,7096,8195986,512.89
1991-01-256,6196,7696,5686,7192,1946,417.38
1991-01-246,6196,6196,5286,5689976,273.16
1991-01-236,6196,6196,6196,6191,0976,321.87
1991-01-226,8696,8696,6196,6198976,321.87
1991-01-216,6196,7696,6196,7692,6926,465.14
1991-01-186,6196,6196,5186,5181,5966,225.41
1991-01-176,3186,3186,3186,3184996,034.38
1991-01-166,6096,6096,5086,5081,9946,215.85
1991-01-146,6196,6196,4186,6091,5966,312.32
1991-01-116,5486,6196,5286,6199976,321.87
1991-01-106,5186,6996,5186,6991,7956,398.28
1991-01-096,7896,7896,6996,6994,5876,398.28
1991-01-087,1907,1907,1907,1901006,867.24
1991-01-077,2007,2007,2007,2001,3966,876.79
1991-01-047,3017,3017,3017,3011006,973.26

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