8337 (株)千葉興業銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,960	2,010	1,960	2,010	50,300	2,010
1998-12-29	1,990	1,990	1,990	1,990	800	1,990
1998-12-28	1,990	1,990	1,990	1,990	2,000	1,990
1998-12-25	1,990	1,990	1,990	1,990	1,300	1,990
1998-12-24	1,950	1,979	1,950	1,950	4,600	1,950
1998-12-22	2,000	2,000	1,950	1,950	4,200	1,950
1998-12-21	1,950	1,950	1,950	1,950	5,000	1,950
1998-12-18	2,000	2,000	1,950	1,950	5,600	1,950
1998-12-17	1,960	2,000	1,960	1,960	2,000	1,960
1998-12-16	2,000	2,000	1,999	2,000	5,800	2,000
1998-12-15	2,000	2,005	2,000	2,000	3,200	2,000
1998-12-14	2,000	2,010	2,000	2,000	2,900	2,000
1998-12-11	2,000	2,000	2,000	2,000	11,100	2,000
1998-12-10	2,000	2,000	2,000	2,000	7,700	2,000
1998-12-09	1,930	2,010	1,930	2,000	4,400	2,000
1998-12-08	1,900	2,000	1,880	2,000	1,000	2,000
1998-12-07	2,000	2,000	2,000	2,000	300	2,000
1998-12-04	1,980	2,010	1,948	2,010	2,100	2,010
1998-12-03	1,980	2,000	1,980	2,000	1,900	2,000
1998-12-02	2,050	2,050	2,000	2,040	7,000	2,040
1998-12-01	1,980	1,980	1,980	1,980	1,800	1,980
1998-11-30	2,030	2,030	1,980	2,020	5,000	2,020
1998-11-27	1,960	2,005	1,951	2,000	1,700	2,000
1998-11-26	1,960	2,000	1,960	2,000	4,000	2,000
1998-11-25	2,040	2,040	1,950	2,000	5,300	2,000
1998-11-24	1,950	2,000	1,950	2,000	500	2,000
1998-11-20	1,999	2,000	1,969	2,000	9,200	2,000
1998-11-19	2,000	2,000	1,999	1,999	600	1,999
1998-11-18	2,005	2,020	2,000	2,000	2,900	2,000
1998-11-17	1,900	1,914	1,900	1,914	4,200	1,914
1998-11-16	2,100	2,100	1,900	1,900	7,100	1,900
1998-11-13	2,140	2,140	1,950	2,035	10,300	2,035
1998-11-12	1,900	2,000	1,900	1,990	700	1,990
1998-11-11	1,969	2,000	1,969	2,000	2,600	2,000
1998-11-10	1,930	2,000	1,900	1,990	5,500	1,990
1998-11-09	1,870	2,000	1,870	2,000	1,700	2,000
1998-11-06	1,920	1,920	1,870	1,870	3,500	1,870
1998-11-05	1,900	1,964	1,870	1,920	7,400	1,920
1998-11-04	1,950	1,979	1,950	1,979	5,400	1,979
1998-11-02	1,950	1,950	1,950	1,950	200	1,950
1998-10-30	1,900	1,980	1,800	1,950	7,500	1,950
1998-10-29	1,870	1,900	1,740	1,900	7,000	1,900
1998-10-28	1,869	1,920	1,869	1,870	3,900	1,870
1998-10-27	1,960	1,968	1,899	1,899	5,700	1,899
1998-10-26	2,000	2,000	1,972	1,972	2,300	1,972
1998-10-23	2,080	2,080	1,980	2,000	1,000	2,000
1998-10-22	2,040	2,100	2,000	2,095	7,800	2,095
1998-10-21	2,000	2,060	2,000	2,000	14,800	2,000
1998-10-20	2,000	2,000	2,000	2,000	2,500	2,000
1998-10-19	1,990	1,990	1,980	1,990	1,800	1,990
1998-10-16	1,990	1,990	1,930	1,980	2,300	1,980
1998-10-15	1,950	1,956	1,920	1,950	10,600	1,950
1998-10-14	2,000	2,000	1,950	1,950	1,000	1,950
1998-10-13	1,980	2,005	1,979	2,000	14,700	2,000
1998-10-12	2,000	2,070	1,980	1,980	5,700	1,980
1998-10-09	2,020	2,020	2,020	2,020	1,500	2,020
1998-10-08	2,070	2,110	2,000	2,020	5,600	2,020
1998-10-07	2,055	2,140	2,055	2,110	8,100	2,110
1998-10-06	2,150	2,150	2,050	2,055	7,800	2,055
1998-10-05	2,250	2,250	2,150	2,150	3,700	2,150
1998-10-02	2,350	2,350	2,290	2,300	6,200	2,300
1998-10-01	2,150	2,200	2,150	2,180	1,200	2,180
1998-09-30	2,260	2,340	2,150	2,150	5,500	2,150
1998-09-29	2,300	2,300	2,260	2,260	1,200	2,260
1998-09-28	2,105	2,300	2,105	2,300	2,500	2,300
1998-09-25	2,330	2,350	2,105	2,105	3,100	2,105
1998-09-24	2,330	2,330	2,320	2,330	2,200	2,330
1998-09-22	2,350	2,350	2,320	2,320	3,700	2,320
1998-09-21	2,290	2,290	2,290	2,290	9,400	2,290
1998-09-18	2,230	2,290	2,230	2,290	2,700	2,290
1998-09-17	2,100	2,150	2,080	2,150	5,500	2,150
1998-09-16	2,120	2,195	2,115	2,195	3,800	2,195
1998-09-14	2,200	2,200	2,185	2,185	800	2,185
1998-09-11	2,250	2,250	2,120	2,120	11,200	2,120
1998-09-10	2,300	2,300	2,225	2,250	900	2,250
1998-09-09	2,365	2,375	2,140	2,140	2,000	2,140
1998-09-08	2,350	2,400	2,285	2,325	3,300	2,325
1998-09-07	2,120	2,380	2,120	2,375	6,400	2,375
1998-09-04	2,100	2,200	2,100	2,200	1,000	2,200
1998-09-03	2,110	2,140	2,110	2,140	1,100	2,140
1998-09-02	2,300	2,300	2,220	2,220	7,600	2,220
1998-09-01	2,230	2,230	2,110	2,200	5,100	2,200
1998-08-31	2,120	2,190	2,000	2,190	11,800	2,190
1998-08-28	2,105	2,200	2,100	2,100	1,800	2,100
1998-08-27	2,185	2,185	2,145	2,145	13,500	2,145
1998-08-26	2,245	2,245	2,180	2,180	3,600	2,180
1998-08-25	2,290	2,290	2,275	2,275	17,000	2,275
1998-08-24	2,290	2,290	2,130	2,290	5,700	2,290
1998-08-21	2,160	2,185	2,080	2,185	17,400	2,185
1998-08-20	2,300	2,300	2,160	2,160	300	2,160
1998-08-19	2,215	2,300	2,215	2,300	2,500	2,300
1998-08-18	2,300	2,300	2,295	2,295	2,500	2,295
1998-08-17	2,180	2,180	2,050	2,160	18,600	2,160
1998-08-14	2,285	2,285	2,200	2,200	10,600	2,200
1998-08-13	2,295	2,295	2,290	2,290	1,000	2,290
1998-08-12	2,300	2,300	2,300	2,300	500	2,300
1998-08-11	2,360	2,360	2,300	2,300	1,500	2,300
1998-08-10	2,320	2,320	2,320	2,320	1,500	2,320
1998-08-07	2,325	2,325	2,320	2,320	300	2,320
1998-08-06	2,410	2,460	2,320	2,320	1,100	2,320
1998-08-05	2,380	2,380	2,380	2,380	800	2,380
1998-08-04	2,380	2,380	2,375	2,375	3,400	2,375
1998-08-03	2,410	2,410	2,320	2,320	900	2,320
1998-07-31	2,480	2,480	2,420	2,420	3,600	2,420
1998-07-30	2,430	2,500	2,430	2,460	1,000	2,460
1998-07-29	2,350	2,350	2,350	2,350	500	2,350
1998-07-28	2,415	2,415	2,320	2,400	1,200	2,400
1998-07-27	2,420	2,420	2,380	2,420	2,600	2,420
1998-07-24	2,395	2,420	2,395	2,420	900	2,420
1998-07-23	2,570	2,570	2,475	2,475	2,300	2,475
1998-07-22	2,650	2,650	2,650	2,650	2,400	2,650
1998-07-21	2,600	2,600	2,600	2,600	6,600	2,600
1998-07-17	2,600	2,600	2,600	2,600	800	2,600
1998-07-16	2,535	2,570	2,535	2,570	1,500	2,570
1998-07-15	2,530	2,600	2,480	2,580	4,600	2,580
1998-07-14	2,415	2,500	2,415	2,450	2,000	2,450
1998-07-13	2,340	2,400	2,340	2,400	3,500	2,400
1998-07-10	2,500	2,500	2,395	2,395	2,300	2,395
1998-07-09	2,410	2,410	2,370	2,410	5,800	2,410
1998-07-08	2,515	2,515	2,435	2,450	8,400	2,450
1998-07-07	2,545	2,545	2,475	2,475	7,300	2,475
1998-07-06	2,500	2,500	2,500	2,500	4,000	2,500
1998-07-03	2,500	2,500	2,500	2,500	3,400	2,500
1998-07-02	2,500	2,555	2,500	2,550	8,400	2,550
1998-07-01	2,470	2,500	2,435	2,500	1,200	2,500
1998-06-30	2,225	2,235	2,225	2,235	9,200	2,235
1998-06-29	2,250	2,300	2,210	2,210	1,000	2,210
1998-06-26	2,300	2,300	2,255	2,300	3,100	2,300
1998-06-25	2,390	2,405	2,300	2,300	6,600	2,300
1998-06-24	2,445	2,445	2,405	2,405	800	2,405
1998-06-23	2,500	2,500	2,450	2,450	2,800	2,450
1998-06-22	2,425	2,425	2,305	2,305	800	2,305
1998-06-19	2,425	2,465	2,305	2,305	6,300	2,305
1998-06-18	2,500	2,500	2,425	2,425	2,800	2,425
1998-06-17	2,225	2,225	2,225	2,225	600	2,225
1998-06-16	2,225	2,225	2,225	2,225	2,700	2,225
1998-06-15	2,225	2,225	2,225	2,225	200	2,225
1998-06-12	2,200	2,300	2,200	2,300	20,200	2,300
1998-06-11	2,345	2,345	2,215	2,215	900	2,215
1998-06-10	2,365	2,365	2,350	2,350	22,400	2,350
1998-06-09	2,300	2,360	2,300	2,360	1,500	2,360
1998-06-08	2,290	2,365	2,280	2,365	3,600	2,365
1998-06-05	2,495	2,500	2,250	2,330	22,500	2,330
1998-06-04	2,395	2,495	2,395	2,495	1,100	2,495
1998-06-03	2,400	2,400	2,395	2,395	800	2,395
1998-06-02	2,500	2,500	2,500	2,500	3,700	2,500
1998-06-01	2,500	2,500	2,400	2,400	4,600	2,400
1998-05-29	2,450	2,500	2,450	2,490	3,400	2,490
1998-05-28	2,370	2,450	2,370	2,450	1,800	2,450
1998-05-27	2,355	2,450	2,350	2,370	3,200	2,370
1998-05-26	2,360	2,450	2,350	2,450	1,900	2,450
1998-05-25	2,500	2,500	2,360	2,360	1,400	2,360
1998-05-22	2,500	2,500	2,370	2,500	12,400	2,500
1998-05-21	2,340	2,350	2,325	2,340	15,700	2,340
1998-05-20	2,340	2,340	2,340	2,340	3,500	2,340
1998-05-19	2,300	2,350	2,250	2,350	5,100	2,350
1998-05-18	2,295	2,295	2,235	2,280	4,200	2,280
1998-05-15	2,225	2,225	2,200	2,220	2,000	2,220
1998-05-14	2,295	2,295	2,205	2,215	3,800	2,215
1998-05-13	2,220	2,300	2,190	2,300	800	2,300
1998-05-12	2,200	2,220	2,200	2,220	400	2,220
1998-05-11	2,280	2,280	2,210	2,210	2,100	2,210
1998-05-08	2,280	2,280	2,220	2,220	1,500	2,220
1998-05-07	2,200	2,200	2,200	2,200	1,500	2,200
1998-05-06	2,350	2,350	2,200	2,200	4,400	2,200
1998-05-01	2,210	2,260	2,200	2,200	11,500	2,200
1998-04-30	2,235	2,250	2,195	2,250	2,500	2,250
1998-04-28	2,240	2,240	2,190	2,225	1,100	2,225
1998-04-27	2,180	2,200	2,180	2,200	2,900	2,200
1998-04-24	2,200	2,200	2,200	2,200	1,100	2,200
1998-04-23	2,180	2,200	2,180	2,200	11,000	2,200
1998-04-22	2,250	2,250	2,130	2,200	3,100	2,200
1998-04-21	2,120	2,210	2,120	2,200	18,800	2,200
1998-04-20	2,210	2,210	2,120	2,120	1,100	2,120
1998-04-17	2,180	2,180	2,110	2,170	3,800	2,170
1998-04-16	2,190	2,200	2,100	2,100	2,700	2,100
1998-04-15	2,150	2,200	2,150	2,150	14,300	2,150
1998-04-14	2,100	2,150	2,070	2,150	4,100	2,150
1998-04-13	2,100	2,110	2,100	2,110	700	2,110
1998-04-10	2,150	2,190	2,060	2,190	2,000	2,190
1998-04-09	2,200	2,200	2,150	2,150	600	2,150
1998-04-08	2,160	2,200	2,100	2,200	3,600	2,200
1998-04-07	2,160	2,160	2,100	2,100	3,900	2,100
1998-04-06	2,160	2,160	2,150	2,160	1,600	2,160
1998-04-03	2,150	2,220	2,050	2,220	2,800	2,220
1998-04-02	2,250	2,250	2,060	2,160	4,700	2,160
1998-04-01	2,270	2,270	2,100	2,100	2,000	2,100
1998-03-31	2,190	2,290	2,100	2,270	5,600	2,270
1998-03-30	2,290	2,300	2,200	2,200	3,300	2,200
1998-03-27	2,300	2,350	2,300	2,300	8,800	2,300
1998-03-26	2,250	2,350	2,250	2,300	3,700	2,300
1998-03-25	2,300	2,300	2,290	2,290	11,800	2,290
1998-03-24	2,200	2,300	2,180	2,300	9,100	2,300
1998-03-23	2,190	2,200	2,170	2,200	6,300	2,200
1998-03-20	2,200	2,200	2,150	2,200	11,700	2,200
1998-03-19	2,150	2,200	2,150	2,200	5,500	2,200
1998-03-18	2,200	2,200	2,160	2,160	7,500	2,160
1998-03-17	2,100	2,200	2,100	2,200	3,300	2,200
1998-03-16	2,110	2,130	2,070	2,120	8,100	2,120
1998-03-13	2,010	2,140	2,010	2,140	18,300	2,140
1998-03-12	2,000	2,040	2,000	2,010	9,900	2,010
1998-03-11	2,000	2,020	1,990	2,010	19,600	2,010
1998-03-10	2,010	2,010	1,980	2,010	10,900	2,010
1998-03-09	2,000	2,020	2,000	2,020	39,900	2,020
1998-03-06	2,000	2,030	2,000	2,000	21,000	2,000
1998-03-05	2,010	2,030	2,000	2,000	3,400	2,000
1998-03-04	2,050	2,050	2,030	2,030	7,200	2,030
1998-03-03	2,090	2,090	2,030	2,030	14,700	2,030
1998-03-02	2,060	2,080	2,050	2,050	4,400	2,050
1998-02-27	2,090	2,100	2,050	2,050	3,200	2,050
1998-02-26	2,010	2,010	2,010	2,010	100	2,010
1998-02-25	2,030	2,030	1,980	2,000	9,900	2,000
1998-02-24	2,090	2,090	2,000	2,030	23,500	2,030
1998-02-23	2,040	2,090	2,040	2,090	2,700	2,090
1998-02-20	2,060	2,090	2,030	2,050	22,600	2,050
1998-02-19	2,080	2,080	2,060	2,060	4,800	2,060
1998-02-18	2,170	2,200	2,090	2,090	7,400	2,090
1998-02-17	2,160	2,160	2,010	2,010	5,900	2,010
1998-02-16	2,250	2,250	2,200	2,200	5,700	2,200
1998-02-13	2,210	2,210	2,160	2,210	2,000	2,210
1998-02-12	2,260	2,260	2,220	2,220	2,700	2,220
1998-02-10	2,140	2,240	2,140	2,220	1,900	2,220
1998-02-09	2,120	2,140	2,100	2,140	4,800	2,140
1998-02-06	2,120	2,120	2,110	2,120	2,700	2,120
1998-02-05	2,180	2,180	2,110	2,110	60,100	2,110
1998-02-04	2,240	2,240	2,200	2,200	21,500	2,200
1998-02-03	2,280	2,280	2,280	2,280	900	2,280
1998-02-02	2,210	2,250	2,110	2,170	3,400	2,170
1998-01-30	2,250	2,300	2,250	2,250	4,000	2,250
1998-01-29	2,320	2,320	2,240	2,250	2,300	2,250
1998-01-28	2,270	2,310	2,250	2,310	3,000	2,310
1998-01-27	2,300	2,320	2,280	2,300	18,000	2,300
1998-01-26	2,260	2,310	2,260	2,300	8,000	2,300
1998-01-23	2,300	2,300	2,240	2,240	20,400	2,240
1998-01-22	2,320	2,320	2,260	2,300	2,100	2,300
1998-01-21	2,300	2,340	2,300	2,320	8,600	2,320
1998-01-20	2,290	2,300	2,290	2,300	1,000	2,300
1998-01-19	2,300	2,300	2,290	2,300	8,900	2,300
1998-01-16	2,190	2,300	2,190	2,300	5,500	2,300
1998-01-14	2,190	2,190	2,180	2,180	500	2,180
1998-01-13	2,160	2,200	2,100	2,200	3,300	2,200
1998-01-12	2,100	2,200	2,100	2,200	7,000	2,200
1998-01-09	2,150	2,200	2,150	2,200	2,000	2,200
1998-01-08	2,130	2,190	2,100	2,190	4,100	2,190
1998-01-07	2,110	2,110	2,100	2,100	4,800	2,100
1998-01-06	2,040	2,140	1,960	2,140	14,500	2,140
1998-01-05	1,920	1,920	1,920	1,920	400	1,920

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8337 (株)千葉興業銀行 の時系列データ [1998年度]

8337 (株)千葉興業銀行の時系列データ [1998年度]