8337 (株)千葉興業銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	578	580	555	565	116,500	565
2012-12-27	591	598	581	585	122,700	585
2012-12-26	566	587	562	585	118,600	585
2012-12-25	536	595	535	566	145,700	566
2012-12-21	500	550	500	531	168,000	531
2012-12-20	480	502	480	500	84,400	500
2012-12-19	459	484	458	479	71,800	479
2012-12-18	457	460	455	457	22,100	457
2012-12-17	457	460	452	453	28,000	453
2012-12-14	460	464	452	452	77,400	452
2012-12-13	462	464	459	460	23,700	460
2012-12-12	458	462	455	455	67,900	455
2012-12-11	457	462	456	458	19,800	458
2012-12-10	460	464	452	456	24,100	456
2012-12-07	455	460	445	460	53,700	460
2012-12-06	437	447	437	447	35,100	447
2012-12-05	437	440	430	437	32,300	437
2012-12-04	425	436	422	436	45,400	436
2012-12-03	428	430	410	424	110,700	424
2012-11-30	448	452	420	424	152,600	424
2012-11-29	440	448	435	446	49,300	446
2012-11-28	445	447	440	442	26,200	442
2012-11-27	449	451	446	447	30,300	447
2012-11-26	448	455	441	447	36,400	447
2012-11-22	440	440	435	439	32,100	439
2012-11-21	433	436	432	435	36,400	435
2012-11-20	426	430	423	430	20,900	430
2012-11-19	424	430	423	427	36,100	427
2012-11-16	421	422	418	422	21,800	422
2012-11-15	415	420	414	418	36,400	418
2012-11-14	412	415	410	414	13,700	414
2012-11-13	405	415	403	414	30,900	414
2012-11-12	410	410	403	403	25,700	403
2012-11-09	408	409	405	405	21,800	405
2012-11-08	408	411	408	408	24,600	408
2012-11-07	411	411	407	408	7,300	408
2012-11-06	405	408	401	407	13,400	407
2012-11-05	409	411	405	407	14,600	407
2012-11-02	412	416	409	412	37,300	412
2012-11-01	403	409	401	409	28,000	409
2012-10-31	398	406	398	400	69,900	400
2012-10-30	400	404	398	398	60,200	398
2012-10-29	409	409	403	404	35,900	404
2012-10-26	406	409	402	406	49,100	406
2012-10-25	407	410	405	410	26,400	410
2012-10-24	408	410	407	410	14,200	410
2012-10-23	418	418	408	414	19,300	414
2012-10-22	412	417	412	415	16,700	415
2012-10-19	413	418	412	412	30,600	412
2012-10-18	411	415	410	413	24,300	413
2012-10-17	405	411	405	409	28,000	409
2012-10-16	406	406	400	404	11,300	404
2012-10-15	405	409	402	404	24,800	404
2012-10-12	407	411	406	410	25,400	410
2012-10-11	401	407	400	405	47,600	405
2012-10-10	405	411	401	401	27,400	401
2012-10-09	409	414	407	407	32,400	407
2012-10-05	420	426	405	405	81,700	405
2012-10-04	423	428	419	420	25,900	420
2012-10-03	418	424	416	420	31,300	420
2012-10-02	422	423	415	415	25,000	415
2012-10-01	423	423	417	423	18,300	423
2012-09-28	431	434	416	423	52,500	423
2012-09-27	420	437	417	434	36,100	434
2012-09-26	418	426	411	423	78,300	423
2012-09-25	422	434	413	434	67,000	434
2012-09-24	422	425	416	422	29,200	422
2012-09-21	432	436	420	423	51,500	423
2012-09-20	439	441	430	432	19,300	432
2012-09-19	437	441	435	439	26,300	439
2012-09-18	433	435	424	434	24,100	434
2012-09-14	427	434	424	428	44,300	428
2012-09-13	416	424	416	422	23,100	422
2012-09-12	421	429	413	413	65,200	413
2012-09-11	422	427	421	427	17,300	427
2012-09-10	421	425	420	425	13,100	425
2012-09-07	418	428	416	424	27,300	424
2012-09-06	407	418	407	416	25,300	416
2012-09-05	425	428	400	404	57,500	404
2012-09-04	432	435	427	431	32,100	431
2012-09-03	432	440	425	430	39,500	430
2012-08-31	436	440	428	431	23,900	431
2012-08-30	445	445	437	440	14,800	440
2012-08-29	449	450	445	448	10,500	448
2012-08-28	453	453	445	448	20,800	448
2012-08-27	468	470	455	455	26,900	455
2012-08-24	473	474	467	467	22,200	467
2012-08-23	481	484	471	481	61,200	481
2012-08-22	475	486	474	481	41,000	481
2012-08-21	463	477	463	474	35,800	474
2012-08-20	475	475	459	462	33,400	462
2012-08-17	468	485	467	478	44,300	478
2012-08-16	452	469	448	465	40,800	465
2012-08-15	446	455	444	451	35,200	451
2012-08-14	437	448	434	444	22,200	444
2012-08-13	439	439	429	432	8,900	432
2012-08-10	436	441	430	441	19,300	441
2012-08-09	419	440	416	440	31,600	440
2012-08-08	412	418	408	417	17,600	417
2012-08-07	414	418	406	406	14,900	406
2012-08-06	404	418	404	417	16,400	417
2012-08-03	402	407	401	401	16,100	401
2012-08-02	415	419	406	408	29,000	408
2012-08-01	417	417	408	411	11,700	411
2012-07-31	406	425	393	425	21,500	425
2012-07-30	407	414	407	414	7,800	414
2012-07-27	413	420	396	400	16,600	400
2012-07-26	396	412	393	412	22,200	412
2012-07-25	390	411	390	392	31,600	392
2012-07-24	404	406	390	391	54,700	391
2012-07-23	400	405	396	398	16,800	398
2012-07-20	414	418	395	407	39,200	407
2012-07-19	403	416	403	412	24,300	412
2012-07-18	415	430	405	405	21,500	405
2012-07-17	419	425	409	413	31,200	413
2012-07-13	432	442	417	421	34,200	421
2012-07-12	448	449	431	431	14,000	431
2012-07-11	446	450	444	448	24,600	448
2012-07-10	448	456	445	445	21,500	445
2012-07-09	449	452	442	442	12,500	442
2012-07-06	440	459	438	450	67,500	450
2012-07-05	439	442	430	440	13,800	440
2012-07-04	433	442	433	436	16,300	436
2012-07-03	428	443	428	430	43,900	430
2012-07-02	439	442	435	436	37,300	436
2012-06-29	431	439	429	431	35,800	431
2012-06-28	430	437	430	437	21,600	437
2012-06-27	418	427	418	425	13,200	425
2012-06-26	419	429	418	418	20,700	418
2012-06-25	433	435	422	422	19,500	422
2012-06-22	432	438	420	433	39,600	433
2012-06-21	416	437	416	429	36,100	429
2012-06-20	410	418	407	416	37,000	416
2012-06-19	413	419	405	405	18,000	405
2012-06-18	421	423	411	413	23,900	413
2012-06-15	407	423	406	420	30,300	420
2012-06-14	406	415	406	407	21,200	407
2012-06-13	424	424	410	413	23,700	413
2012-06-12	408	424	407	424	34,700	424
2012-06-11	434	438	410	410	87,200	410
2012-06-08	433	439	422	439	154,000	439
2012-06-07	394	445	392	425	123,000	425
2012-06-06	388	388	381	387	20,500	387
2012-06-05	380	387	378	385	22,800	385
2012-06-04	385	386	379	381	25,300	381
2012-06-01	394	394	381	389	37,600	389
2012-05-31	389	394	389	392	18,300	392
2012-05-30	394	395	388	395	22,200	395
2012-05-29	388	396	386	396	23,200	396
2012-05-28	385	390	385	387	17,900	387
2012-05-25	389	390	385	390	18,500	390
2012-05-24	382	386	378	385	17,400	385
2012-05-23	381	389	381	382	45,900	382
2012-05-22	383	387	380	381	38,000	381
2012-05-21	375	383	375	382	35,400	382
2012-05-18	371	378	360	375	47,400	375
2012-05-17	370	381	367	377	22,700	377
2012-05-16	371	381	368	373	37,600	373
2012-05-15	392	393	371	371	68,300	371
2012-05-14	401	402	390	394	52,000	394
2012-05-11	401	409	400	400	52,400	400
2012-05-10	400	405	400	403	22,100	403
2012-05-09	405	405	400	400	34,600	400
2012-05-08	406	410	401	408	32,000	408
2012-05-07	411	420	407	408	37,100	408
2012-05-02	422	429	415	427	32,400	427
2012-05-01	418	419	416	416	16,300	416
2012-04-27	413	427	409	416	50,900	416
2012-04-26	436	436	403	411	115,100	411
2012-04-25	437	437	427	428	22,400	428
2012-04-24	435	439	430	431	31,600	431
2012-04-23	442	452	433	439	42,000	439
2012-04-20	443	443	442	442	19,200	442
2012-04-19	450	451	441	442	19,100	442
2012-04-18	444	455	444	454	30,800	454
2012-04-17	440	443	431	439	16,500	439
2012-04-16	444	447	437	440	23,300	440
2012-04-13	446	451	444	449	16,500	449
2012-04-12	455	458	444	445	41,700	445
2012-04-11	446	453	446	450	25,700	450
2012-04-10	453	459	453	454	26,800	454
2012-04-09	451	459	450	453	16,900	453
2012-04-06	453	459	453	459	20,000	459
2012-04-05	461	461	450	456	49,500	456
2012-04-04	472	473	456	471	54,700	471
2012-04-03	477	477	467	467	40,800	467
2012-04-02	485	487	472	478	44,300	478
2012-03-30	484	487	477	484	48,500	484
2012-03-29	481	489	475	484	35,700	484
2012-03-28	478	485	475	478	44,400	478
2012-03-27	470	490	469	490	81,200	490
2012-03-26	476	481	460	463	98,800	463
2012-03-23	479	484	473	476	61,700	476
2012-03-22	495	496	480	480	82,500	480
2012-03-21	497	502	496	498	87,100	498
2012-03-19	500	503	496	497	35,100	497
2012-03-16	500	503	495	501	44,400	501
2012-03-15	490	499	484	498	32,600	498
2012-03-14	495	505	486	486	78,000	486
2012-03-13	492	499	488	490	38,000	490
2012-03-12	494	496	487	490	25,800	490
2012-03-09	487	498	483	491	100,300	491
2012-03-08	497	498	481	495	68,600	495
2012-03-07	484	497	482	496	83,200	496
2012-03-06	465	500	465	488	105,400	488
2012-03-05	457	470	450	466	109,000	466
2012-03-02	457	464	455	460	40,200	460
2012-03-01	458	467	442	449	43,800	449
2012-02-29	461	477	453	456	76,500	456
2012-02-28	461	468	453	462	61,700	462
2012-02-27	463	467	461	462	47,500	462
2012-02-24	456	465	455	459	82,000	459
2012-02-23	437	454	432	451	95,000	451
2012-02-22	428	438	426	434	61,300	434
2012-02-21	427	428	426	426	26,100	426
2012-02-20	423	429	423	425	25,000	425
2012-02-17	423	425	419	420	21,100	420
2012-02-16	422	427	419	420	29,100	420
2012-02-15	421	425	417	422	62,500	422
2012-02-14	415	420	410	420	45,700	420
2012-02-13	412	417	412	417	18,000	417
2012-02-10	421	421	408	408	40,600	408
2012-02-09	419	420	411	420	70,400	420
2012-02-08	412	418	406	418	75,500	418
2012-02-07	408	409	404	408	22,800	408
2012-02-06	412	412	399	407	54,600	407
2012-02-03	410	414	406	408	21,400	408
2012-02-02	416	417	411	414	27,100	414
2012-02-01	410	415	408	411	18,500	411
2012-01-31	408	412	403	406	22,400	406
2012-01-30	415	416	406	408	19,600	408
2012-01-27	417	418	409	414	20,200	414
2012-01-26	420	422	416	416	32,900	416
2012-01-25	416	425	415	425	32,000	425
2012-01-24	417	419	411	417	31,000	417
2012-01-23	418	420	417	418	24,800	418
2012-01-20	409	418	409	418	43,500	418
2012-01-19	405	408	403	406	39,200	406
2012-01-18	410	414	406	406	43,000	406
2012-01-17	404	411	401	409	18,400	409
2012-01-16	409	409	400	405	11,400	405
2012-01-13	416	416	408	414	11,700	414
2012-01-12	409	415	404	411	37,400	411
2012-01-11	414	420	411	413	20,100	413
2012-01-10	410	414	407	414	35,900	414
2012-01-06	402	407	402	406	14,100	406
2012-01-05	416	416	404	405	30,400	405
2012-01-04	410	416	408	414	52,100	414

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 [2012年度]

8337 (株)千葉興業銀行の時系列データ [2012年度]