1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 1993年

8337 (株)千葉興業銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-284,9904,9904,9804,9904,3004,990
1993-12-274,9904,9904,9904,9901,4004,990
1993-12-245,0905,0904,9904,9902,0004,990
1993-12-225,2905,2905,0905,0906,6005,090
1993-12-215,2905,2905,2905,29011,3005,290
1993-12-205,2905,2905,2905,2905005,290
1993-12-175,3105,3105,2905,2904005,290
1993-12-165,4005,4005,3005,3001,8005,300
1993-12-155,4005,4005,4005,4005005,400
1993-12-145,3805,3805,3805,3802,3005,380
1993-12-135,4005,4005,3805,3808005,380
1993-12-105,1005,1005,1005,10011,0005,100
1993-12-095,1005,1005,1005,1003005,100
1993-12-085,2005,2005,1005,1002,4005,100
1993-12-075,2505,2505,2505,2503,9005,250
1993-12-065,2505,2505,2405,2401,3005,240
1993-12-035,2405,2405,2405,2404,2005,240
1993-12-025,0205,0205,0205,0205005,020
1993-12-014,8804,8804,8804,8803004,880
1993-11-304,8804,8804,8804,8802,4004,880
1993-11-264,9905,0204,9805,0202,0005,020
1993-11-254,8005,0004,8005,00011,5005,000
1993-11-244,8004,8004,8004,8007004,800
1993-11-225,0505,0504,9004,9006,2004,900
1993-11-195,0305,0305,0005,0006005,000
1993-11-185,0005,0005,0005,0001,2005,000
1993-11-174,9604,9604,9504,9507,8004,950
1993-11-164,9905,0004,9504,9504,3004,950
1993-11-155,2905,2905,1005,1002,2005,100
1993-11-125,3105,3105,3005,3002,4005,300
1993-11-115,3805,3805,2005,3201,2005,320
1993-11-105,4905,4905,3805,3803,5005,380
1993-11-095,5905,5905,5905,590230,2005,590
1993-11-085,6005,6005,5905,590230,5005,590
1993-11-055,7005,7005,7005,7001,1005,700
1993-11-045,9905,9905,9005,9003,5005,900
1993-11-025,9905,9905,9905,9905005,990
1993-11-015,9905,9905,9905,9901005,990
1993-10-295,9905,9905,9005,9002005,900
1993-10-286,0006,0006,0006,0001,6006,000
1993-10-276,0006,0006,0006,000223,1006,000
1993-10-266,0406,0406,0006,000223,1006,000
1993-10-256,0906,1006,0006,0505,1006,050
1993-10-226,0906,1006,0006,1002,0006,100
1993-10-216,1906,1906,0506,0503,7006,050
1993-10-206,2306,2306,1006,2002,2006,200
1993-10-196,2006,2406,2006,2401,5006,240
1993-10-186,3406,3406,3406,3406006,340
1993-10-156,3506,3506,3506,3502,3006,350
1993-10-146,3506,3506,3506,3509006,350
1993-10-136,3706,3706,3506,3505006,350
1993-10-086,3806,4806,3806,4801,6006,480
1993-10-066,3906,4906,3906,4806006,480
1993-10-056,4906,4906,4906,4901,7006,490
1993-10-046,5006,5006,5006,5004006,500
1993-10-016,5506,5506,5006,5009006,500
1993-09-306,5006,5006,4906,4902,6006,490
1993-09-296,5006,5006,5006,5005006,500
1993-09-286,4506,5506,4306,5501,8006,550
1993-09-276,5506,5506,4006,4302,3006,430
1993-09-246,2506,4006,2506,4002,3006,400
1993-09-226,2606,2606,2506,25015,1006,250
1993-09-216,2706,2706,2506,25019,8006,250
1993-09-206,4906,5506,2606,2602,2006,260
1993-09-176,4806,4806,4806,4801,0006,480
1993-09-166,4906,4906,4906,4903006,490
1993-09-146,5306,5506,5306,5503,0006,550
1993-09-136,4906,5506,4906,52010,4006,520
1993-09-106,2506,4906,2506,4909,2006,490
1993-09-096,5006,5906,5006,5901,1006,590
1993-09-086,6006,6006,5906,6001,4006,600
1993-09-076,6106,6106,6106,61038,7006,610
1993-09-066,7506,7506,6106,6101,2006,610
1993-09-036,5806,6006,5806,6001,9006,600
1993-09-026,5906,6006,4906,6001,8006,600
1993-09-016,5906,5906,5906,5901006,590
1993-08-316,5006,6106,4506,6002,6006,600
1993-08-306,4006,5006,4006,5002,4006,500
1993-08-276,3506,4006,3506,4006,4006,400
1993-08-266,2606,3006,2206,3003,4006,300
1993-08-256,2606,2606,2506,2602,6006,260
1993-08-246,2606,2606,2506,2501,8006,250
1993-08-236,2606,2606,2606,2604,2006,260
1993-08-206,2706,2706,2606,2603,3006,260
1993-08-196,3506,3506,2106,2702,3006,270
1993-08-186,3506,3506,3006,3501,8006,350
1993-08-176,3506,3506,2906,2901,6006,290
1993-08-166,3106,3506,3006,3502,5006,350
1993-08-136,3506,3506,2906,2904,0006,290
1993-08-126,3506,3506,3006,3303,1006,330
1993-08-116,3506,3506,3006,3505,9006,350
1993-08-106,2906,3506,2906,3501,3006,350
1993-08-096,3406,3606,3406,3605006,360
1993-08-066,3606,3606,3406,3402,4006,340
1993-08-056,3206,3306,3206,3201,0006,320
1993-08-046,2406,3006,2406,3005006,300
1993-08-036,3606,3606,3006,3003,4006,300
1993-08-026,3606,3606,3606,3602,9006,360
1993-07-306,1906,3006,1906,3002,9006,300
1993-07-296,2006,2906,2006,29011,0006,290
1993-07-286,2906,2906,2406,2903,3006,290
1993-07-276,2006,2906,1006,2903,4006,290
1993-07-266,1006,1006,0006,1005,8006,100
1993-07-235,9006,1005,9006,1003,1006,100
1993-07-226,1806,1806,1006,1003,2006,100
1993-07-216,2406,2406,1006,2005,9006,200
1993-07-206,2906,2906,2406,2404,2006,240
1993-07-196,2606,2606,2506,2606,3006,260
1993-07-166,2506,2606,2506,2607,1006,260
1993-07-156,2406,2606,2406,2602,5006,260
1993-07-146,2406,2406,2406,2409,1006,240
1993-07-136,2406,2406,2206,2403,7006,240
1993-07-126,2206,2206,1206,1504,1006,150
1993-07-096,2006,2206,2006,2204,7006,220
1993-07-086,1906,1906,1906,1902,1006,190
1993-07-076,1806,1906,1506,1903,5006,190
1993-07-066,2206,2206,1606,2005,2006,200
1993-07-056,2306,2406,2206,2202,7006,220
1993-07-026,2306,2306,2206,2204,3006,220
1993-07-016,2306,2306,1806,2205,2006,220
1993-06-306,2406,2406,2106,2402,5006,240
1993-06-296,2406,2406,2406,2401,5006,240
1993-06-286,2406,2406,2406,2402,0006,240
1993-06-256,2406,2406,2206,2404,9006,240
1993-06-246,2406,2406,2306,2404,9006,240
1993-06-236,3006,3006,2406,2409,2006,240
1993-06-226,2806,2806,1806,1805,9006,180
1993-06-216,2506,2506,1806,18012,0006,180
1993-06-186,2006,2006,1006,1805,4006,180
1993-06-176,2006,2006,1506,1505,7006,150
1993-06-166,2506,2506,2006,2006,1006,200
1993-06-156,0506,2906,0506,2002,9006,200
1993-06-146,1506,1506,0506,1502,8006,150
1993-06-116,2906,2906,1506,15013,2006,150
1993-06-106,1006,1006,0806,09017,6006,090
1993-06-086,0806,1006,0506,09015,0006,090
1993-06-076,0506,0806,0506,0808006,080
1993-06-046,0706,0806,0106,0104,3006,010
1993-06-036,0706,0806,0406,08014,7006,080
1993-06-026,0906,0906,0806,0808,4006,080
1993-06-016,0806,0806,0506,0808,8006,080
1993-05-316,0706,0905,9806,0703,6006,070
1993-05-286,0906,0906,0406,0807,6006,080
1993-05-276,0706,0906,0706,0902,8006,090
1993-05-266,0806,0806,0306,0704,3006,070
1993-05-256,0806,0906,0806,0802,7006,080
1993-05-246,0706,0906,0706,0805,7006,080
1993-05-216,0606,0906,0606,06011,8006,060
1993-05-206,1306,1306,0506,0609006,060
1993-05-196,0306,0306,0206,0304,1006,030
1993-05-185,8806,0205,8806,0204,8006,020
1993-05-145,6505,8805,6505,8806,1005,880
1993-05-135,6605,7105,6605,7102,2005,710
1993-05-125,6505,6605,6405,6508,0005,650
1993-05-115,6105,6605,6005,6405,9005,640
1993-05-105,4205,4505,4205,4506,2005,450
1993-05-075,3205,3905,3205,35010,4005,350
1993-05-065,3005,3305,3005,32013,7005,320
1993-04-305,2705,2905,2605,2903,7005,290
1993-04-285,3005,3005,2405,29011,4005,290
1993-04-275,2805,3005,2605,2707,1005,270
1993-04-265,2505,2505,2405,25019,3005,250
1993-04-235,2105,2505,2105,2504,6005,250
1993-04-225,2505,2505,2505,2506,0005,250
1993-04-215,2505,2505,2505,25014,0005,250
1993-04-205,2505,2505,2505,2506,1005,250
1993-04-195,2505,2505,2505,2502,9005,250
1993-04-165,2505,2705,2105,2104,9005,210
1993-04-155,2505,2705,2105,2508005,250
1993-04-145,2505,2505,2005,2503,7005,250
1993-04-135,2005,2405,1905,2403,2005,240
1993-04-125,2005,2005,1905,2005,8005,200
1993-04-095,2505,2805,2105,2801,2005,280
1993-04-085,2205,2805,2005,28010,8005,280
1993-04-075,1105,2205,1105,2007,2005,200
1993-04-065,1005,1505,0505,1105,8005,110
1993-04-055,1005,1505,0505,1504,8005,150
1993-04-025,1005,1505,1005,1508005,150
1993-04-015,0305,1405,0305,1402,1005,140
1993-03-315,1305,1305,1305,1304,0005,130
1993-03-305,1205,1305,1005,1301,9005,130
1993-03-295,1505,1505,1505,1505005,150
1993-03-265,1505,1505,1505,1501,1005,150
1993-03-255,1305,1305,1005,1002,0005,100
1993-03-245,1305,1305,1305,1305005,130
1993-03-235,1505,1505,1205,1204005,120
1993-03-225,1405,1505,1405,1406,2005,140
1993-03-195,1005,1505,0905,1508,9005,150
1993-03-185,1005,1005,1005,1001,8005,100
1993-03-175,1005,1005,0505,1001,3005,100
1993-03-165,1405,1405,1005,1003,5005,100
1993-03-125,0505,1405,0505,1409,2005,140
1993-03-114,9405,1004,9405,1003,1005,100
1993-03-105,0505,1005,0405,0401,5005,040
1993-03-095,1405,1505,1005,1503,0005,150
1993-03-085,0005,1405,0005,1402,2005,140
1993-03-055,0505,1005,0505,1003,3005,100
1993-03-045,0705,0905,0505,0902,3005,090
1993-03-035,0505,0905,0505,0901,2005,090
1993-03-025,0805,0905,0505,090191,7005,090
1993-03-015,0905,0905,0805,080190,5005,080
1993-02-265,0905,0905,0505,0901,6005,090
1993-02-255,0905,0905,0905,0904005,090
1993-02-245,1005,1005,0905,1001,2005,100
1993-02-235,1105,1105,1105,1103005,110
1993-02-225,1105,1105,1105,1103,4005,110
1993-02-195,1005,1005,1005,1001,8005,100
1993-02-185,1005,1005,1005,1003005,100
1993-02-175,1005,1505,1005,1506005,150
1993-02-165,1405,1405,1405,1401005,140
1993-02-155,1405,1405,1405,1402005,140
1993-02-125,1405,1505,0905,1501,8005,150
1993-02-105,0905,1505,0905,1501,8005,150
1993-02-085,0505,1005,0505,1009005,100
1993-02-055,1405,1505,1405,1501,2005,150
1993-02-035,1205,1505,1105,1503,0005,150
1993-02-025,1505,1505,1405,1401,3005,140
1993-02-014,9104,9604,9104,9602004,960
1993-01-294,9605,0104,9305,0101,1005,010
1993-01-285,2055,2555,2055,2552,0945,019.10
1993-01-275,1045,2155,1045,2152,6924,980.90
1993-01-265,1045,1045,1045,1044994,874.88
1993-01-255,2655,2655,1655,1654994,933.14
1993-01-225,2655,2655,1755,2654,1885,028.65
1993-01-215,2555,2655,2555,2551,5965,019.10
1993-01-205,2855,2855,2855,2857985,047.76
1993-01-195,1655,2855,1655,2854,8865,047.76
1993-01-185,1655,1655,1655,1651004,933.14
1993-01-145,1655,2955,1655,2952,6925,057.31
1993-01-135,2155,2155,2155,2151994,980.90
1993-01-125,2955,2955,2155,2152,0944,980.90
1993-01-115,3055,3055,3055,3051005,066.86
1993-01-085,3055,3055,3055,3051,6955,066.86
1993-01-075,3055,3055,3055,3051995,066.86

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