8337 (株)千葉興業銀行 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,7021,7191,7021,70633,8001,706
2006-12-281,7301,7301,7051,71373,4001,713
2006-12-271,7151,7321,7051,71276,5001,712
2006-12-261,7341,7341,7041,72886,0001,728
2006-12-251,7381,7591,7151,72165,2001,721
2006-12-221,7601,7781,7421,76868,5001,768
2006-12-211,7961,7971,7641,76757,1001,767
2006-12-201,7471,7951,7461,79472,3001,794
2006-12-191,7911,7911,7531,75641,3001,756
2006-12-181,7841,7941,7711,79037,9001,790
2006-12-151,7711,7961,7711,78659,7001,786
2006-12-141,7691,7931,7601,78468,0001,784
2006-12-131,7901,7991,7691,79044,2001,790
2006-12-121,7931,8031,7651,78352,0001,783
2006-12-111,8201,8201,7771,80060,1001,800
2006-12-081,8151,8191,8001,802100,5001,802
2006-12-071,7971,8301,7761,81587,1001,815
2006-12-061,7631,7891,7551,76865,8001,768
2006-12-051,7791,7941,7601,76549,2001,765
2006-12-041,7701,7921,7431,78096,7001,780
2006-12-011,7991,8401,7761,779147,6001,779
2006-11-301,7701,7951,7501,78597,0001,785
2006-11-291,7201,7531,7161,747104,2001,747
2006-11-281,6561,7151,6451,71564,4001,715
2006-11-271,6201,7091,6171,69896,4001,698
2006-11-241,6861,7091,6221,65089,3001,650
2006-11-221,6011,7171,6001,713153,2001,713
2006-11-211,6581,6951,5981,601135,4001,601
2006-11-201,6811,6971,6511,65887,5001,658
2006-11-171,7401,7661,7061,72549,3001,725
2006-11-161,7801,8071,7601,76057,4001,760
2006-11-151,8171,8361,7511,77680,1001,776
2006-11-141,7121,8151,7121,808167,9001,808
2006-11-131,7131,7181,6901,69887,4001,698
2006-11-101,7401,7551,7211,73179,2001,731
2006-11-091,8001,8191,7521,763115,0001,763
2006-11-081,8201,8291,7901,791120,2001,791
2006-11-071,8541,8621,8281,83455,5001,834
2006-11-061,8501,8641,8251,84954,2001,849
2006-11-021,8641,8641,8361,85964,7001,859
2006-11-011,8451,8681,8251,864114,6001,864
2006-10-311,8621,8721,8201,840173,8001,840
2006-10-301,8851,8991,8691,86978,7001,869
2006-10-271,9201,9221,8871,90675,7001,906
2006-10-261,9291,9431,9121,92754,3001,927
2006-10-251,9301,9471,9251,92695,3001,926
2006-10-241,9201,9451,9101,920149,0001,920
2006-10-231,9001,9141,8891,91155,6001,911
2006-10-201,8971,9131,8901,90564,9001,905
2006-10-191,9001,9041,8811,89764,2001,897
2006-10-181,8811,8901,8561,890105,6001,890
2006-10-171,8851,9241,8801,88472,8001,884
2006-10-161,9341,9341,8941,89875,4001,898
2006-10-131,8811,9101,8801,88484,6001,884
2006-10-121,8751,8991,8661,86692,1001,866
2006-10-111,9061,9281,8871,88790,4001,887
2006-10-101,8981,9361,8951,91383,7001,913
2006-10-061,9351,9351,9001,91645,9001,916
2006-10-051,9371,9491,9051,93986,4001,939
2006-10-041,9231,9501,9021,91596,1001,915
2006-10-031,9681,9701,9371,95050,3001,950
2006-10-021,9701,9901,9571,97247,1001,972
2006-09-291,9851,9941,9601,98553,7001,985
2006-09-281,9801,9901,9671,98359,8001,983
2006-09-271,9351,9771,9151,967125,7001,967
2006-09-261,9101,9331,8921,89970,7001,899
2006-09-251,9101,9471,9001,936116,7001,936
2006-09-221,9151,9451,9011,91494,1001,914
2006-09-211,8901,9171,8811,90794,2001,907
2006-09-201,8851,9161,8801,88568,2001,885
2006-09-191,9011,9451,8801,901121,8001,901
2006-09-151,9311,9311,8901,90962,6001,909
2006-09-141,8941,9451,8881,92747,6001,927
2006-09-131,9401,9521,8991,90275,9001,902
2006-09-121,9471,9571,9101,92075,2001,920
2006-09-111,9731,9731,9411,94586,8001,945
2006-09-081,9511,9891,9511,973161,5001,973
2006-09-072,0002,0051,9721,977114,8001,977
2006-09-062,0152,0402,0002,00545,0002,005
2006-09-052,0252,0302,0052,02052,2002,020
2006-09-041,9952,0151,9812,00576,4002,005
2006-09-011,9701,9851,9601,98139,7001,981
2006-08-311,9801,9911,9661,97763,7001,977
2006-08-301,9861,9861,9511,96062,1001,960
2006-08-291,9701,9931,9701,98547,9001,985
2006-08-281,9751,9901,9551,96280,9001,962
2006-08-252,0202,0351,9761,982165,5001,982
2006-08-242,0402,0402,0052,03047,8002,030
2006-08-232,0452,0602,0352,05040,7002,050
2006-08-222,0452,0702,0252,06062,3002,060
2006-08-212,1002,1052,0452,04554,7002,045
2006-08-182,0802,0902,0602,09038,6002,090
2006-08-172,0952,1002,0702,085106,0002,085
2006-08-162,0752,0852,0502,08080,5002,080
2006-08-152,0102,0402,0102,03053,6002,030
2006-08-142,0152,0251,9942,02554,3002,025
2006-08-111,9552,0201,9532,02096,6002,020
2006-08-101,9701,9911,9601,96943,1001,969
2006-08-091,9511,9701,9231,96687,8001,966
2006-08-081,9461,9801,9251,97664,4001,976
2006-08-072,0152,0201,9301,94594,2001,945
2006-08-042,0002,0151,9902,01538,7002,015
2006-08-032,0202,0351,9901,99141,1001,991
2006-08-022,0052,0201,9712,02042,6002,020
2006-08-011,9982,0101,9681,99169,3001,991
2006-07-312,0252,0251,9932,00565,8002,005
2006-07-282,0052,0201,9841,99347,2001,993
2006-07-271,9522,0151,9521,98672,8001,986
2006-07-262,0152,0201,9601,96057,2001,960
2006-07-252,0402,0502,0002,01042,1002,010
2006-07-241,9992,0301,9362,02059,3002,020
2006-07-211,9652,0201,9241,999101,8001,999
2006-07-202,0302,0451,9792,04594,5002,045
2006-07-191,9401,9401,8341,906233,4001,906
2006-07-182,0102,0151,9401,951153,9001,951
2006-07-142,0902,1302,0502,05081,6002,050
2006-07-132,1402,1752,1052,13061,4002,130
2006-07-122,1702,1802,1252,16088,3002,160
2006-07-112,1952,2002,1152,160108,8002,160
2006-07-102,0702,1852,0602,185125,3002,185
2006-07-072,1052,1402,0952,11055,5002,110
2006-07-062,1302,1352,1052,12565,2002,125
2006-07-052,1402,1702,1352,15543,3002,155
2006-07-042,1902,1952,1502,160119,0002,160
2006-07-032,1602,1952,1502,160124,3002,160
2006-06-302,0902,1402,0752,125188,2002,125
2006-06-292,0102,0502,0102,050140,3002,050
2006-06-282,0102,0352,0002,00575,9002,005
2006-06-272,0452,0602,0352,04549,7002,045
2006-06-262,0702,0752,0202,06072,6002,060
2006-06-232,0702,0802,0352,075107,2002,075
2006-06-222,0702,0802,0552,08073,5002,080
2006-06-212,0652,0651,9952,03589,9002,035
2006-06-202,0552,0802,0152,02553,9002,025
2006-06-192,0602,0902,0352,08093,6002,080
2006-06-162,0552,0852,0352,055128,8002,055
2006-06-151,9451,9961,9451,995140,6001,995
2006-06-141,8651,9401,8651,912137,6001,912
2006-06-131,9501,9631,9071,910134,4001,910
2006-06-121,9021,9951,9001,980169,2001,980
2006-06-091,8521,9701,8501,920215,5001,920
2006-06-081,9011,9271,8461,860270,6001,860
2006-06-071,9912,0301,9751,991225,4001,991
2006-06-062,0552,1052,0302,045184,7002,045
2006-06-052,1152,1602,0752,135164,9002,135
2006-06-022,1152,1501,9822,130256,3002,130
2006-06-012,1802,1852,1302,155106,3002,155
2006-05-312,1252,1752,1202,155112,9002,155
2006-05-302,1802,2102,1702,205119,9002,205
2006-05-292,1902,2052,1602,170136,4002,170
2006-05-262,1002,1802,0752,175280,7002,175
2006-05-252,0902,1302,0652,115155,7002,115
2006-05-242,0202,0802,0202,050191,7002,050
2006-05-232,0802,0802,0352,035121,9002,035
2006-05-222,1252,1402,0902,120206,4002,120
2006-05-192,0102,0451,9812,045105,8002,045
2006-05-181,9602,0501,9532,040165,1002,040
2006-05-172,0452,0801,9602,035307,5002,035
2006-05-162,1852,2002,0802,085195,4002,085
2006-05-152,1552,1802,1002,145277,3002,145
2006-05-122,2252,2352,1952,220166,1002,220
2006-05-112,2602,3152,2402,265120,9002,265
2006-05-102,2952,3602,2702,285129,6002,285
2006-05-092,3502,3652,3352,33585,0002,335
2006-05-082,3352,3802,3352,360115,1002,360
2006-05-022,3602,3952,3202,330179,3002,330
2006-05-012,3902,3902,3302,370172,1002,370
2006-04-282,3702,4052,3052,400314,7002,400
2006-04-272,3002,3702,2802,335296,8002,335
2006-04-262,2802,2852,2552,280131,2002,280
2006-04-252,1802,2702,1752,265137,7002,265
2006-04-242,2302,2402,1952,205200,3002,205
2006-04-212,2502,2902,2252,245135,3002,245
2006-04-202,3202,3302,2502,25569,9002,255
2006-04-192,3302,3752,3002,310132,5002,310
2006-04-182,2002,3052,1852,305150,6002,305
2006-04-172,3002,3202,2102,220231,6002,220
2006-04-142,3552,3802,3002,325204,4002,325
2006-04-132,3402,3602,3002,350188,2002,350
2006-04-122,3652,3852,3352,340175,3002,340
2006-04-112,4402,4402,3602,400196,2002,400
2006-04-102,4652,4652,4052,430159,7002,430
2006-04-072,4902,4952,4402,480218,3002,480
2006-04-062,4802,4902,4552,485146,4002,485
2006-04-052,4602,4902,4202,450284,5002,450
2006-04-042,4952,5002,4552,455377,4002,455
2006-04-032,4302,4802,4202,470459,7002,470
2006-03-312,3202,4002,3002,385362,2002,385
2006-03-302,2752,3152,2752,295274,6002,295
2006-03-292,2602,2702,2352,255186,7002,255
2006-03-282,2002,2802,1652,260201,3002,260
2006-03-272,1702,1902,1502,165122,0002,165
2006-03-242,1402,1702,1252,16093,7002,160
2006-03-232,1852,1902,1452,14584,3002,145
2006-03-222,1752,1802,1552,165106,1002,165
2006-03-202,1902,2002,1652,175112,1002,175
2006-03-172,1802,2002,1102,165164,4002,165
2006-03-162,2052,2252,1402,145143,5002,145
2006-03-152,2802,2952,2302,245128,3002,245
2006-03-142,3102,3102,2702,29097,7002,290
2006-03-132,2952,3252,2902,305153,5002,305
2006-03-102,2802,3002,2252,295416,8002,295
2006-03-092,1652,2802,1602,270231,1002,270
2006-03-082,2002,2102,1402,170180,1002,170
2006-03-072,2202,2202,1652,165129,5002,165
2006-03-062,1502,2302,1102,230235,6002,230
2006-03-032,0902,1852,0402,150376,1002,150
2006-03-022,1152,1602,0852,085147,0002,085
2006-03-012,1102,1452,0852,110133,0002,110
2006-02-282,1802,2102,1002,165205,0002,165
2006-02-272,2752,3302,1302,130485,4002,130
2006-02-242,1902,2502,1752,230317,3002,230
2006-02-232,0102,1802,0102,155265,2002,155
2006-02-222,0752,0751,9681,988229,0001,988
2006-02-211,9362,0301,9362,010387,7002,010
2006-02-202,0102,0751,9501,966307,7001,966
2006-02-172,1252,1552,0352,065206,8002,065
2006-02-162,1602,2152,1002,155188,3002,155
2006-02-152,1652,1902,1152,155195,0002,155
2006-02-142,0152,1001,9602,085293,7002,085
2006-02-132,1802,1952,0602,075203,7002,075
2006-02-102,2852,2952,1702,200223,9002,200
2006-02-092,3052,3302,2652,280144,7002,280
2006-02-082,3352,3502,2802,280170,9002,280
2006-02-072,3852,3902,3452,34576,1002,345
2006-02-062,3702,4002,3402,39080,0002,390
2006-02-032,3252,3852,3252,360106,3002,360
2006-02-022,3802,4452,3102,345163,4002,345
2006-02-012,4202,4402,3802,380126,3002,380
2006-01-312,4852,4852,4152,435158,5002,435
2006-01-302,5002,5452,4302,460313,4002,460
2006-01-272,4002,4402,3602,440276,4002,440
2006-01-262,3002,3152,2702,300160,0002,300
2006-01-252,2002,3002,1752,250248,1002,250
2006-01-242,1102,1802,1102,155245,0002,155
2006-01-231,9752,1701,9752,090457,0002,090
2006-01-202,3602,3802,1252,215282,5002,215
2006-01-192,1302,3602,1202,310280,5002,310
2006-01-182,4052,4052,0252,210416,9002,210
2006-01-172,4052,5252,3552,425256,4002,425
2006-01-162,4802,4852,4302,445203,7002,445
2006-01-132,5052,5302,4802,490178,9002,490
2006-01-122,5602,5602,4952,525163,5002,525
2006-01-112,4802,5452,4752,545233,6002,545
2006-01-102,6202,6252,4652,470642,9002,470
2006-01-062,6902,7052,6452,645138,8002,645
2006-01-052,7152,7402,6902,695199,8002,695
2006-01-042,6502,7002,6252,675116,2002,675

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