8337 (株)千葉興業銀行の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	638	648	638	641	4,400	641
2002-12-27	599	630	593	630	17,700	630
2002-12-26	584	600	582	598	7,800	598
2002-12-25	595	595	580	584	15,100	584
2002-12-24	575	585	570	580	13,000	580
2002-12-20	589	590	585	585	32,600	585
2002-12-19	556	590	545	590	34,300	590
2002-12-18	590	590	565	566	18,500	566
2002-12-17	551	587	550	587	21,800	587
2002-12-16	571	571	556	556	15,100	556
2002-12-13	561	582	551	569	74,900	569
2002-12-12	610	612	610	611	5,800	611
2002-12-11	609	612	609	610	16,100	610
2002-12-10	620	622	611	613	36,900	613
2002-12-09	625	625	616	621	3,600	621
2002-12-06	629	629	619	628	20,000	628
2002-12-05	628	630	624	624	16,900	624
2002-12-04	625	630	616	628	16,500	628
2002-12-03	640	640	625	625	19,900	625
2002-12-02	635	635	625	630	11,200	630
2002-11-29	621	634	621	625	31,800	625
2002-11-28	630	633	622	622	29,800	622
2002-11-27	632	635	624	632	23,700	632
2002-11-26	645	645	622	633	9,700	633
2002-11-25	639	650	620	650	28,900	650
2002-11-22	638	650	624	650	37,500	650
2002-11-21	617	626	617	618	18,700	618
2002-11-20	600	620	600	617	16,000	617
2002-11-19	621	623	600	600	17,200	600
2002-11-18	629	629	615	620	11,800	620
2002-11-15	633	634	618	623	16,500	623
2002-11-14	625	635	625	629	19,400	629
2002-11-13	630	630	618	630	11,600	630
2002-11-12	618	635	618	635	17,500	635
2002-11-11	621	635	616	635	12,800	635
2002-11-08	641	642	638	640	12,200	640
2002-11-07	644	645	639	645	8,500	645
2002-11-06	640	650	640	646	22,600	646
2002-11-05	649	649	631	645	21,000	645
2002-11-01	668	668	641	649	9,700	649
2002-10-31	657	666	653	655	16,500	655
2002-10-30	654	663	631	657	33,100	657
2002-10-29	654	655	635	654	12,400	654
2002-10-28	646	664	624	661	17,300	661
2002-10-25	620	658	620	658	13,900	658
2002-10-24	619	637	618	636	11,100	636
2002-10-23	626	639	615	616	28,300	616
2002-10-22	660	660	620	641	22,900	641
2002-10-21	654	662	636	647	32,600	647
2002-10-18	665	669	654	654	12,500	654
2002-10-17	660	675	660	664	15,400	664
2002-10-16	669	670	652	652	6,600	652
2002-10-15	665	670	650	670	6,900	670
2002-10-11	650	660	644	655	10,400	655
2002-10-10	620	635	612	635	22,100	635
2002-10-09	640	650	621	621	12,500	621
2002-10-08	650	656	643	647	6,400	647
2002-10-07	660	664	625	650	10,500	650
2002-10-04	664	685	660	679	16,500	679
2002-10-03	678	697	662	662	29,400	662
2002-10-02	695	695	677	677	24,900	677
2002-10-01	695	695	666	675	17,000	675
2002-09-30	700	700	690	695	9,300	695
2002-09-27	696	700	680	699	24,200	699
2002-09-26	664	700	660	700	24,800	700
2002-09-25	698	698	651	663	18,800	663
2002-09-24	694	700	686	700	14,300	700
2002-09-20	686	699	684	695	28,800	695
2002-09-19	690	693	679	685	20,500	685
2002-09-18	650	690	650	666	17,500	666
2002-09-17	649	682	649	680	14,900	680
2002-09-13	620	637	620	637	92,000	637
2002-09-12	665	699	660	690	22,200	690
2002-09-11	634	661	630	655	13,400	655
2002-09-10	663	664	631	664	18,400	664
2002-09-09	649	650	629	650	11,500	650
2002-09-06	639	639	621	623	13,500	623
2002-09-05	631	647	625	639	15,600	639
2002-09-04	638	640	630	630	37,100	630
2002-09-03	670	670	636	638	27,900	638
2002-09-02	650	650	635	640	10,700	640
2002-08-30	640	669	631	669	22,900	669
2002-08-29	633	634	630	630	12,900	630
2002-08-28	633	633	628	633	6,700	633
2002-08-27	631	651	631	633	5,900	633
2002-08-26	635	651	635	651	15,800	651
2002-08-23	640	649	637	645	7,100	645
2002-08-22	650	650	631	650	20,600	650
2002-08-21	650	650	635	635	14,400	635
2002-08-20	637	650	630	650	13,700	650
2002-08-19	630	631	612	612	5,500	612
2002-08-16	649	649	640	649	9,300	649
2002-08-15	628	636	628	636	3,100	636
2002-08-14	625	631	625	627	2,900	627
2002-08-13	617	624	617	622	3,000	622
2002-08-12	643	643	620	620	7,200	620
2002-08-09	650	650	637	648	15,800	648
2002-08-08	639	640	635	635	2,300	635
2002-08-07	623	626	621	622	3,200	622
2002-08-06	640	640	622	622	3,200	622
2002-08-05	616	632	615	630	6,000	630
2002-08-02	650	650	631	631	21,300	631
2002-08-01	638	638	637	637	4,400	637
2002-07-31	640	641	623	638	17,800	638
2002-07-30	613	641	613	633	11,900	633
2002-07-29	660	675	608	608	19,600	608
2002-07-26	648	651	610	610	20,900	610
2002-07-25	658	700	658	680	28,400	680
2002-07-24	666	676	639	658	27,300	658
2002-07-23	654	685	651	676	33,400	676
2002-07-22	615	644	615	620	24,700	620
2002-07-19	636	639	613	615	13,200	615
2002-07-18	636	638	627	636	11,100	636
2002-07-17	608	620	608	617	10,100	617
2002-07-16	626	627	608	610	16,900	610
2002-07-15	641	642	626	626	7,600	626
2002-07-12	645	663	645	650	5,500	650
2002-07-11	650	662	646	648	5,100	648
2002-07-10	644	678	644	670	6,600	670
2002-07-09	664	674	650	650	5,600	650
2002-07-08	662	688	654	674	13,800	674
2002-07-05	687	687	660	661	5,400	661
2002-07-04	660	695	660	690	2,100	690
2002-07-03	699	699	693	698	15,300	698
2002-07-02	703	703	655	700	25,400	700
2002-07-01	700	700	670	693	8,700	693
2002-06-28	653	683	641	683	8,900	683
2002-06-27	640	660	640	641	5,200	641
2002-06-26	640	661	640	650	9,200	650
2002-06-25	682	683	650	653	7,900	653
2002-06-24	683	683	656	683	13,700	683
2002-06-21	639	642	632	633	9,900	633
2002-06-20	620	639	610	639	11,500	639
2002-06-19	674	674	630	636	17,700	636
2002-06-18	673	675	652	675	10,700	675
2002-06-17	660	662	650	653	20,700	653
2002-06-14	670	675	660	660	97,300	660
2002-06-13	690	690	671	671	8,500	671
2002-06-12	680	689	676	689	8,500	689
2002-06-11	671	690	671	690	2,500	690
2002-06-10	695	700	670	672	26,300	672
2002-06-07	696	696	684	690	10,600	690
2002-06-06	690	691	657	666	22,900	666
2002-06-05	700	700	690	690	14,100	690
2002-06-04	715	715	689	694	25,000	694
2002-06-03	700	717	699	716	17,000	716
2002-05-31	719	720	689	689	12,300	689
2002-05-30	700	719	696	719	13,300	719
2002-05-29	697	718	695	700	14,300	700
2002-05-28	698	700	683	700	11,400	700
2002-05-27	699	720	699	707	21,300	707
2002-05-24	700	700	693	700	15,300	700
2002-05-23	695	700	689	699	30,200	699
2002-05-22	695	695	685	695	22,300	695
2002-05-21	668	680	667	680	19,700	680
2002-05-20	667	684	667	668	18,200	668
2002-05-17	690	690	663	664	7,300	664
2002-05-16	652	688	652	687	8,000	687
2002-05-15	677	687	651	651	4,700	651
2002-05-14	656	675	647	657	8,700	657
2002-05-13	645	653	645	646	13,100	646
2002-05-10	676	683	660	660	8,800	660
2002-05-09	675	684	675	676	3,100	676
2002-05-08	677	687	675	675	2,000	675
2002-05-07	702	702	671	676	6,400	676
2002-05-02	717	717	702	703	11,600	703
2002-05-01	674	690	670	687	4,100	687
2002-04-30	668	680	668	673	3,800	673
2002-04-26	700	700	675	675	12,000	675
2002-04-25	676	683	676	676	4,100	676
2002-04-24	680	700	674	674	13,100	674
2002-04-23	730	740	680	680	19,700	680
2002-04-22	709	720	709	720	15,600	720
2002-04-19	688	709	688	709	14,500	709
2002-04-18	700	700	683	688	11,700	688
2002-04-17	680	690	675	686	5,500	686
2002-04-16	699	700	698	700	4,900	700
2002-04-15	665	700	658	700	5,800	700
2002-04-12	702	702	669	675	25,000	675
2002-04-11	730	730	703	703	5,400	703
2002-04-10	695	735	695	735	9,900	735
2002-04-09	700	707	698	698	13,300	698
2002-04-08	715	715	700	705	6,100	705
2002-04-05	720	720	704	715	35,000	715
2002-04-04	720	750	719	729	10,600	729
2002-04-03	695	729	695	721	6,500	721
2002-04-02	750	750	702	703	14,700	703
2002-04-01	748	750	693	716	13,800	716
2002-03-29	711	760	709	720	12,900	720
2002-03-28	770	770	702	702	11,200	702
2002-03-27	710	770	710	770	11,600	770
2002-03-26	683	720	683	710	20,700	710
2002-03-25	769	769	710	723	24,300	723
2002-03-22	756	756	688	699	30,100	699
2002-03-20	770	770	755	755	27,800	755
2002-03-19	798	798	767	780	15,600	780
2002-03-18	787	800	767	768	10,900	768
2002-03-15	770	780	756	767	21,800	767
2002-03-14	731	777	731	777	13,300	777
2002-03-13	710	770	710	731	22,500	731
2002-03-12	707	715	705	710	12,400	710
2002-03-11	680	710	680	710	8,200	710
2002-03-08	692	705	682	682	101,600	682
2002-03-07	680	691	670	691	17,500	691
2002-03-06	700	701	680	680	30,000	680
2002-03-05	700	704	690	704	20,700	704
2002-03-04	705	705	685	700	27,500	700
2002-03-01	677	685	670	685	24,600	685
2002-02-28	666	680	665	677	16,800	677
2002-02-27	655	665	651	665	31,800	665
2002-02-26	660	660	655	655	2,200	655
2002-02-25	660	678	659	660	14,400	660
2002-02-22	670	670	659	660	16,400	660
2002-02-21	640	670	640	670	16,900	670
2002-02-20	579	649	579	640	16,500	640
2002-02-19	632	632	599	609	29,900	609
2002-02-18	670	670	632	632	10,700	632
2002-02-15	670	670	645	670	18,800	670
2002-02-14	630	680	627	670	36,500	670
2002-02-13	603	625	600	625	37,800	625
2002-02-12	600	603	600	603	11,800	603
2002-02-08	610	610	590	599	82,900	599
2002-02-07	616	625	597	620	38,700	620
2002-02-06	601	623	601	606	26,800	606
2002-02-05	603	622	580	622	20,800	622
2002-02-04	634	634	610	623	15,400	623
2002-02-01	640	640	611	617	17,300	617
2002-01-31	640	640	633	633	22,800	633
2002-01-30	615	640	615	640	56,000	640
2002-01-29	635	635	591	635	20,600	635
2002-01-28	635	638	620	638	23,900	638
2002-01-25	631	646	631	636	29,800	636
2002-01-24	657	665	629	629	10,300	629
2002-01-23	663	680	648	677	24,500	677
2002-01-22	708	711	662	670	30,400	670
2002-01-21	699	708	680	708	46,900	708
2002-01-18	699	699	655	670	14,800	670
2002-01-17	680	690	680	685	14,100	685
2002-01-16	669	670	654	670	14,700	670
2002-01-15	690	690	680	680	13,200	680
2002-01-11	722	722	690	690	35,100	690
2002-01-10	720	725	700	722	12,300	722
2002-01-09	710	730	710	730	7,600	730
2002-01-08	742	745	710	737	14,800	737
2002-01-07	790	790	748	748	13,400	748
2002-01-04	790	790	750	765	4,200	765

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 [2002年度]

8337 (株)千葉興業銀行の時系列データ [2002年度]