8337 (株)千葉興業銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 680 | 684 | 672 | 677 | 78,100 | 677 |
| 2015-12-29 | 664 | 678 | 654 | 677 | 96,400 | 677 |
| 2015-12-28 | 640 | 674 | 640 | 664 | 162,600 | 664 |
| 2015-12-25 | 648 | 658 | 634 | 637 | 370,000 | 637 |
| 2015-12-24 | 676 | 683 | 655 | 656 | 274,700 | 656 |
| 2015-12-22 | 680 | 685 | 673 | 676 | 111,500 | 676 |
| 2015-12-21 | 680 | 683 | 668 | 678 | 151,700 | 678 |
| 2015-12-18 | 692 | 705 | 682 | 684 | 212,100 | 684 |
| 2015-12-17 | 706 | 709 | 693 | 694 | 159,200 | 694 |
| 2015-12-16 | 681 | 696 | 680 | 695 | 194,700 | 695 |
| 2015-12-15 | 697 | 702 | 676 | 678 | 93,400 | 678 |
| 2015-12-14 | 692 | 699 | 690 | 697 | 183,600 | 697 |
| 2015-12-11 | 704 | 714 | 703 | 713 | 140,900 | 713 |
| 2015-12-10 | 708 | 714 | 704 | 708 | 130,900 | 708 |
| 2015-12-09 | 714 | 722 | 711 | 715 | 136,400 | 715 |
| 2015-12-08 | 730 | 734 | 719 | 720 | 118,100 | 720 |
| 2015-12-07 | 735 | 744 | 729 | 730 | 122,200 | 730 |
| 2015-12-04 | 740 | 744 | 725 | 732 | 216,400 | 732 |
| 2015-12-03 | 748 | 748 | 738 | 744 | 149,200 | 744 |
| 2015-12-02 | 755 | 763 | 751 | 751 | 133,700 | 751 |
| 2015-12-01 | 756 | 759 | 747 | 750 | 151,600 | 750 |
| 2015-11-30 | 764 | 767 | 750 | 754 | 148,600 | 754 |
| 2015-11-27 | 766 | 769 | 761 | 762 | 185,900 | 762 |
| 2015-11-26 | 765 | 766 | 758 | 764 | 139,100 | 764 |
| 2015-11-25 | 761 | 768 | 752 | 765 | 325,400 | 765 |
| 2015-11-24 | 755 | 759 | 753 | 759 | 118,900 | 759 |
| 2015-11-20 | 761 | 762 | 754 | 762 | 103,000 | 762 |
| 2015-11-19 | 765 | 767 | 759 | 761 | 287,300 | 761 |
| 2015-11-18 | 760 | 766 | 758 | 760 | 195,200 | 760 |
| 2015-11-17 | 764 | 765 | 754 | 762 | 220,700 | 762 |
| 2015-11-16 | 746 | 765 | 745 | 760 | 323,600 | 760 |
| 2015-11-13 | 738 | 763 | 735 | 761 | 376,800 | 761 |
| 2015-11-12 | 738 | 748 | 722 | 744 | 380,000 | 744 |
| 2015-11-11 | 757 | 759 | 747 | 753 | 165,400 | 753 |
| 2015-11-10 | 745 | 757 | 741 | 757 | 292,000 | 757 |
| 2015-11-09 | 745 | 752 | 738 | 751 | 209,700 | 751 |
| 2015-11-06 | 726 | 741 | 723 | 737 | 289,600 | 737 |
| 2015-11-05 | 723 | 729 | 715 | 724 | 419,400 | 724 |
| 2015-11-04 | 722 | 728 | 710 | 717 | 554,000 | 717 |
| 2015-11-02 | 702 | 711 | 694 | 710 | 253,000 | 710 |
| 2015-10-30 | 703 | 716 | 694 | 710 | 235,900 | 710 |
| 2015-10-29 | 692 | 708 | 673 | 704 | 821,000 | 704 |
| 2015-10-28 | 699 | 701 | 691 | 695 | 134,800 | 695 |
| 2015-10-27 | 715 | 715 | 694 | 694 | 170,100 | 694 |
| 2015-10-26 | 715 | 723 | 709 | 711 | 124,300 | 711 |
| 2015-10-23 | 714 | 718 | 706 | 709 | 170,300 | 709 |
| 2015-10-22 | 705 | 715 | 700 | 704 | 124,800 | 704 |
| 2015-10-21 | 698 | 713 | 691 | 711 | 124,700 | 711 |
| 2015-10-20 | 701 | 706 | 689 | 698 | 127,200 | 698 |
| 2015-10-19 | 717 | 717 | 697 | 700 | 174,200 | 700 |
| 2015-10-16 | 707 | 725 | 703 | 714 | 273,300 | 714 |
| 2015-10-15 | 686 | 704 | 686 | 700 | 134,100 | 700 |
| 2015-10-14 | 690 | 694 | 680 | 686 | 194,300 | 686 |
| 2015-10-13 | 710 | 711 | 691 | 693 | 135,800 | 693 |
| 2015-10-09 | 697 | 712 | 695 | 711 | 255,700 | 711 |
| 2015-10-08 | 699 | 708 | 687 | 691 | 190,800 | 691 |
| 2015-10-07 | 681 | 699 | 681 | 697 | 240,900 | 697 |
| 2015-10-06 | 685 | 692 | 678 | 681 | 163,300 | 681 |
| 2015-10-05 | 680 | 685 | 671 | 674 | 101,100 | 674 |
| 2015-10-02 | 676 | 679 | 665 | 676 | 161,400 | 676 |
| 2015-10-01 | 671 | 678 | 664 | 672 | 124,700 | 672 |
| 2015-09-30 | 655 | 670 | 655 | 664 | 212,300 | 664 |
| 2015-09-29 | 659 | 659 | 639 | 645 | 174,300 | 645 |
| 2015-09-28 | 677 | 681 | 663 | 668 | 204,300 | 668 |
| 2015-09-25 | 651 | 670 | 650 | 670 | 221,300 | 670 |
| 2015-09-24 | 659 | 675 | 649 | 651 | 275,500 | 651 |
| 2015-09-18 | 687 | 688 | 669 | 682 | 235,400 | 682 |
| 2015-09-17 | 679 | 698 | 678 | 687 | 164,800 | 687 |
| 2015-09-16 | 684 | 687 | 674 | 682 | 92,700 | 682 |
| 2015-09-15 | 681 | 699 | 673 | 679 | 106,500 | 679 |
| 2015-09-14 | 682 | 683 | 669 | 676 | 453,400 | 676 |
| 2015-09-11 | 663 | 686 | 661 | 682 | 199,200 | 682 |
| 2015-09-10 | 666 | 679 | 659 | 673 | 315,300 | 673 |
| 2015-09-09 | 663 | 685 | 655 | 683 | 393,300 | 683 |
| 2015-09-08 | 642 | 655 | 634 | 634 | 156,600 | 634 |
| 2015-09-07 | 637 | 647 | 625 | 643 | 232,600 | 643 |
| 2015-09-04 | 663 | 664 | 634 | 644 | 267,200 | 644 |
| 2015-09-03 | 663 | 677 | 660 | 663 | 248,400 | 663 |
| 2015-09-02 | 656 | 673 | 653 | 656 | 348,100 | 656 |
| 2015-09-01 | 680 | 682 | 664 | 666 | 245,100 | 666 |
| 2015-08-31 | 691 | 691 | 670 | 686 | 320,000 | 686 |
| 2015-08-28 | 675 | 695 | 670 | 692 | 478,600 | 692 |
| 2015-08-27 | 670 | 679 | 656 | 656 | 406,600 | 656 |
| 2015-08-26 | 634 | 666 | 628 | 666 | 424,400 | 666 |
| 2015-08-25 | 621 | 654 | 615 | 624 | 686,500 | 624 |
| 2015-08-24 | 683 | 687 | 647 | 649 | 567,200 | 649 |
| 2015-08-21 | 720 | 722 | 707 | 708 | 439,300 | 708 |
| 2015-08-20 | 749 | 749 | 737 | 737 | 279,100 | 737 |
| 2015-08-19 | 756 | 757 | 750 | 750 | 206,500 | 750 |
| 2015-08-18 | 754 | 762 | 753 | 760 | 259,600 | 760 |
| 2015-08-17 | 753 | 760 | 749 | 754 | 248,300 | 754 |
| 2015-08-14 | 752 | 757 | 746 | 749 | 291,000 | 749 |
| 2015-08-13 | 754 | 757 | 749 | 755 | 277,000 | 755 |
| 2015-08-12 | 763 | 764 | 755 | 758 | 257,800 | 758 |
| 2015-08-11 | 767 | 768 | 759 | 764 | 303,200 | 764 |
| 2015-08-10 | 756 | 765 | 750 | 765 | 369,800 | 765 |
| 2015-08-07 | 754 | 756 | 748 | 755 | 334,600 | 755 |
| 2015-08-06 | 755 | 759 | 748 | 753 | 470,800 | 753 |
| 2015-08-05 | 740 | 757 | 740 | 751 | 447,400 | 751 |
| 2015-08-04 | 745 | 753 | 737 | 745 | 389,000 | 745 |
| 2015-08-03 | 758 | 759 | 740 | 745 | 448,300 | 745 |
| 2015-07-31 | 756 | 766 | 750 | 755 | 567,200 | 755 |
| 2015-07-30 | 748 | 757 | 745 | 757 | 522,200 | 757 |
| 2015-07-29 | 750 | 756 | 740 | 746 | 486,600 | 746 |
| 2015-07-28 | 746 | 751 | 735 | 749 | 619,000 | 749 |
| 2015-07-27 | 765 | 765 | 748 | 754 | 1,127,900 | 754 |
| 2015-07-24 | 769 | 776 | 760 | 761 | 4,299,200 | 761 |
| 2015-07-23 | 766 | 770 | 762 | 762 | 879,600 | 762 |
| 2015-07-22 | 769 | 770 | 760 | 764 | 698,100 | 764 |
| 2015-07-21 | 779 | 780 | 769 | 775 | 452,800 | 775 |
| 2015-07-17 | 772 | 782 | 769 | 773 | 758,700 | 773 |
| 2015-07-16 | 774 | 774 | 764 | 770 | 2,310,000 | 770 |
| 2015-07-15 | 805 | 805 | 778 | 782 | 2,039,100 | 782 |
| 2015-07-14 | 828 | 839 | 810 | 811 | 599,500 | 811 |
| 2015-07-13 | 824 | 829 | 822 | 825 | 251,400 | 825 |
| 2015-07-10 | 809 | 835 | 802 | 813 | 328,600 | 813 |
| 2015-07-09 | 815 | 822 | 772 | 818 | 668,100 | 818 |
| 2015-07-08 | 849 | 853 | 822 | 827 | 1,230,600 | 827 |
| 2015-07-07 | 941 | 959 | 936 | 939 | 80,500 | 939 |
| 2015-07-06 | 932 | 941 | 919 | 927 | 119,700 | 927 |
| 2015-07-03 | 958 | 968 | 938 | 944 | 135,300 | 944 |
| 2015-07-02 | 971 | 976 | 961 | 964 | 79,900 | 964 |
| 2015-07-01 | 929 | 958 | 929 | 954 | 73,700 | 954 |
| 2015-06-30 | 915 | 930 | 910 | 926 | 144,900 | 926 |
| 2015-06-29 | 922 | 947 | 922 | 930 | 92,700 | 930 |
| 2015-06-26 | 946 | 958 | 941 | 952 | 88,100 | 952 |
| 2015-06-25 | 969 | 977 | 958 | 958 | 82,400 | 958 |
| 2015-06-24 | 963 | 975 | 951 | 969 | 107,100 | 969 |
| 2015-06-23 | 959 | 970 | 945 | 956 | 92,900 | 956 |
| 2015-06-22 | 924 | 947 | 921 | 944 | 84,800 | 944 |
| 2015-06-19 | 934 | 948 | 921 | 926 | 122,200 | 926 |
| 2015-06-18 | 933 | 943 | 904 | 929 | 130,400 | 929 |
| 2015-06-17 | 935 | 953 | 931 | 933 | 92,500 | 933 |
| 2015-06-16 | 962 | 964 | 931 | 932 | 122,200 | 932 |
| 2015-06-15 | 975 | 980 | 964 | 964 | 97,800 | 964 |
| 2015-06-12 | 971 | 983 | 969 | 980 | 200,700 | 980 |
| 2015-06-11 | 950 | 970 | 949 | 959 | 82,900 | 959 |
| 2015-06-10 | 944 | 960 | 937 | 939 | 103,800 | 939 |
| 2015-06-09 | 953 | 963 | 932 | 934 | 97,600 | 934 |
| 2015-06-08 | 955 | 977 | 952 | 963 | 141,400 | 963 |
| 2015-06-05 | 936 | 938 | 924 | 931 | 57,300 | 931 |
| 2015-06-04 | 919 | 947 | 915 | 935 | 81,200 | 935 |
| 2015-06-03 | 934 | 934 | 917 | 921 | 75,200 | 921 |
| 2015-06-02 | 959 | 959 | 931 | 932 | 116,800 | 932 |
| 2015-06-01 | 964 | 964 | 939 | 954 | 69,900 | 954 |
| 2015-05-29 | 935 | 965 | 929 | 955 | 246,100 | 955 |
| 2015-05-28 | 928 | 938 | 926 | 935 | 83,600 | 935 |
| 2015-05-27 | 915 | 933 | 912 | 929 | 127,100 | 929 |
| 2015-05-26 | 925 | 934 | 920 | 925 | 77,700 | 925 |
| 2015-05-25 | 913 | 930 | 910 | 920 | 130,100 | 920 |
| 2015-05-22 | 912 | 912 | 895 | 905 | 96,300 | 905 |
| 2015-05-21 | 893 | 916 | 891 | 909 | 161,900 | 909 |
| 2015-05-20 | 868 | 893 | 866 | 893 | 172,800 | 893 |
| 2015-05-19 | 872 | 882 | 862 | 875 | 218,400 | 875 |
| 2015-05-18 | 867 | 874 | 851 | 872 | 216,100 | 872 |
| 2015-05-15 | 856 | 881 | 840 | 870 | 146,500 | 870 |
| 2015-05-14 | 854 | 865 | 851 | 860 | 67,000 | 860 |
| 2015-05-13 | 865 | 869 | 854 | 869 | 91,600 | 869 |
| 2015-05-12 | 850 | 867 | 850 | 866 | 79,200 | 866 |
| 2015-05-11 | 852 | 862 | 845 | 855 | 78,200 | 855 |
| 2015-05-08 | 843 | 849 | 836 | 840 | 74,800 | 840 |
| 2015-05-07 | 825 | 843 | 825 | 837 | 72,900 | 837 |
| 2015-05-01 | 816 | 840 | 812 | 821 | 107,200 | 821 |
| 2015-04-30 | 852 | 856 | 827 | 831 | 122,600 | 831 |
| 2015-04-28 | 860 | 876 | 855 | 865 | 63,300 | 865 |
| 2015-04-27 | 859 | 867 | 842 | 852 | 50,600 | 852 |
| 2015-04-24 | 869 | 872 | 850 | 850 | 67,400 | 850 |
| 2015-04-23 | 860 | 883 | 856 | 868 | 119,300 | 868 |
| 2015-04-22 | 859 | 870 | 852 | 864 | 103,200 | 864 |
| 2015-04-21 | 850 | 868 | 842 | 856 | 110,000 | 856 |
| 2015-04-20 | 840 | 856 | 829 | 842 | 52,600 | 842 |
| 2015-04-17 | 850 | 860 | 841 | 842 | 98,900 | 842 |
| 2015-04-16 | 820 | 851 | 819 | 850 | 69,500 | 850 |
| 2015-04-15 | 818 | 828 | 814 | 814 | 35,700 | 814 |
| 2015-04-14 | 816 | 829 | 815 | 828 | 30,400 | 828 |
| 2015-04-13 | 826 | 826 | 805 | 814 | 49,900 | 814 |
| 2015-04-10 | 831 | 831 | 817 | 818 | 56,100 | 818 |
| 2015-04-09 | 830 | 832 | 818 | 823 | 32,300 | 823 |
| 2015-04-08 | 824 | 839 | 824 | 830 | 54,000 | 830 |
| 2015-04-07 | 804 | 826 | 804 | 815 | 49,900 | 815 |
| 2015-04-06 | 804 | 808 | 798 | 801 | 35,200 | 801 |
| 2015-04-03 | 810 | 810 | 791 | 802 | 60,300 | 802 |
| 2015-04-02 | 801 | 816 | 796 | 798 | 113,500 | 798 |
| 2015-04-01 | 790 | 810 | 780 | 800 | 133,600 | 800 |
| 2015-03-31 | 815 | 827 | 798 | 801 | 79,100 | 801 |
| 2015-03-30 | 796 | 815 | 780 | 812 | 119,900 | 812 |
| 2015-03-27 | 812 | 825 | 798 | 801 | 77,400 | 801 |
| 2015-03-26 | 830 | 830 | 805 | 815 | 90,100 | 815 |
| 2015-03-25 | 837 | 843 | 821 | 821 | 105,700 | 821 |
| 2015-03-24 | 831 | 848 | 831 | 837 | 85,300 | 837 |
| 2015-03-23 | 845 | 852 | 837 | 840 | 73,000 | 840 |
| 2015-03-20 | 842 | 854 | 837 | 851 | 69,800 | 851 |
| 2015-03-19 | 860 | 865 | 840 | 841 | 74,100 | 841 |
| 2015-03-18 | 853 | 865 | 852 | 863 | 70,100 | 863 |
| 2015-03-17 | 870 | 874 | 856 | 859 | 54,000 | 859 |
| 2015-03-16 | 861 | 872 | 851 | 861 | 90,500 | 861 |
| 2015-03-13 | 846 | 869 | 841 | 853 | 141,900 | 853 |
| 2015-03-12 | 838 | 874 | 838 | 842 | 97,500 | 842 |
| 2015-03-11 | 815 | 836 | 815 | 831 | 86,100 | 831 |
| 2015-03-10 | 825 | 832 | 809 | 815 | 53,900 | 815 |
| 2015-03-09 | 825 | 833 | 817 | 824 | 46,200 | 824 |
| 2015-03-06 | 840 | 844 | 826 | 833 | 73,100 | 833 |
| 2015-03-05 | 836 | 847 | 833 | 842 | 34,200 | 842 |
| 2015-03-04 | 848 | 851 | 833 | 834 | 39,800 | 834 |
| 2015-03-03 | 851 | 861 | 841 | 844 | 68,800 | 844 |
| 2015-03-02 | 861 | 870 | 850 | 851 | 52,600 | 851 |
| 2015-02-27 | 859 | 866 | 852 | 863 | 79,500 | 863 |
| 2015-02-26 | 853 | 866 | 844 | 865 | 72,900 | 865 |
| 2015-02-25 | 855 | 858 | 849 | 853 | 45,100 | 853 |
| 2015-02-24 | 849 | 857 | 847 | 850 | 56,500 | 850 |
| 2015-02-23 | 861 | 868 | 842 | 849 | 83,700 | 849 |
| 2015-02-20 | 856 | 860 | 848 | 857 | 78,100 | 857 |
| 2015-02-19 | 849 | 859 | 841 | 853 | 118,500 | 853 |
| 2015-02-18 | 837 | 850 | 836 | 846 | 124,000 | 846 |
| 2015-02-17 | 830 | 844 | 820 | 825 | 99,300 | 825 |
| 2015-02-16 | 808 | 832 | 808 | 827 | 91,900 | 827 |
| 2015-02-13 | 816 | 817 | 801 | 812 | 69,700 | 812 |
| 2015-02-12 | 799 | 808 | 787 | 806 | 110,700 | 806 |
| 2015-02-10 | 782 | 790 | 778 | 781 | 38,200 | 781 |
| 2015-02-09 | 805 | 808 | 782 | 789 | 71,900 | 789 |
| 2015-02-06 | 792 | 802 | 783 | 798 | 31,700 | 798 |
| 2015-02-05 | 803 | 803 | 788 | 792 | 28,800 | 792 |
| 2015-02-04 | 786 | 803 | 786 | 800 | 57,200 | 800 |
| 2015-02-03 | 790 | 790 | 769 | 772 | 47,700 | 772 |
| 2015-02-02 | 796 | 800 | 777 | 777 | 85,400 | 777 |
| 2015-01-30 | 808 | 809 | 797 | 808 | 38,600 | 808 |
| 2015-01-29 | 805 | 811 | 796 | 797 | 31,800 | 797 |
| 2015-01-28 | 807 | 815 | 800 | 805 | 62,900 | 805 |
| 2015-01-27 | 805 | 818 | 803 | 818 | 46,500 | 818 |
| 2015-01-26 | 785 | 800 | 781 | 799 | 52,800 | 799 |
| 2015-01-23 | 780 | 787 | 778 | 785 | 43,300 | 785 |
| 2015-01-22 | 769 | 769 | 747 | 765 | 77,300 | 765 |
| 2015-01-21 | 795 | 797 | 767 | 770 | 104,300 | 770 |
| 2015-01-20 | 785 | 796 | 785 | 795 | 40,500 | 795 |
| 2015-01-19 | 791 | 795 | 780 | 781 | 31,900 | 781 |
| 2015-01-16 | 795 | 803 | 784 | 792 | 100,100 | 792 |
| 2015-01-15 | 797 | 819 | 792 | 810 | 61,600 | 810 |
| 2015-01-14 | 795 | 809 | 790 | 792 | 31,700 | 792 |
| 2015-01-13 | 811 | 815 | 792 | 803 | 59,500 | 803 |
| 2015-01-09 | 821 | 828 | 817 | 820 | 37,000 | 820 |
| 2015-01-08 | 810 | 826 | 810 | 819 | 39,100 | 819 |
| 2015-01-07 | 801 | 815 | 801 | 810 | 37,800 | 810 |
| 2015-01-06 | 833 | 836 | 804 | 809 | 117,000 | 809 |
| 2015-01-05 | 843 | 858 | 830 | 845 | 52,200 | 845 |
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
