1. HOME >
  2. 株価時系列 >
  3. 8337 >
  4. 2020年

8337 (株)千葉興業銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30251252246248143,400248
2020-12-29247251245251153,700251
2020-12-28249249241245196,200245
2020-12-25245250245249133,700249
2020-12-24242248242247137,900247
2020-12-23244244237241132,200241
2020-12-22252253241245295,400245
2020-12-21256260253254146,900254
2020-12-18258259255256121,900256
2020-12-17264264257258152,800258
2020-12-16264268260263177,800263
2020-12-15260265259264258,500264
2020-12-14259265258261305,500261
2020-12-11256261256259123,100259
2020-12-10259263255256131,700256
2020-12-0926026225825970,400259
2020-12-0826026425826073,600260
2020-12-07272272257259196,200259
2020-12-04264270264268155,100268
2020-12-03268271265268182,400268
2020-12-02271273264266206,400266
2020-12-01260270260269231,100269
2020-11-30274274261263236,700263
2020-11-27275276269274236,100274
2020-11-26274278272274190,800274
2020-11-25282284272274341,400274
2020-11-24284284278279286,100279
2020-11-20271278271276166,300276
2020-11-19272276268269136,300269
2020-11-18269278266272222,500272
2020-11-17264272258272460,300272
2020-11-16257263256260287,700260
2020-11-13262262250254233,500254
2020-11-12265267257259230,300259
2020-11-11263272261265449,600265
2020-11-10258264246256533,700256
2020-11-09252252244247202,700247
2020-11-06244252243250223,000250
2020-11-05241243238242143,600242
2020-11-04245248243243192,300243
2020-11-02229239229239182,900239
2020-10-30235236227227196,200227
2020-10-29233239233236121,300236
2020-10-28241242230235203,700235
2020-10-27246246235243226,900243
2020-10-26252253247247139,300247
2020-10-23255259253254231,000254
2020-10-22260261249249216,600249
2020-10-21261264259262181,200262
2020-10-20266268259260213,000260
2020-10-19261271261270236,600270
2020-10-16265269261261164,700261
2020-10-15272273262266254,900266
2020-10-14268284264271292,100271
2020-10-13268283268268476,000268
2020-10-12259272256268378,900268
2020-10-09260264257260286,900260
2020-10-08256260254259309,000259
2020-10-07252255250253165,800253
2020-10-06255257250255180,800255
2020-10-05245254244251257,500251
2020-10-02250254246246236,700246
2020-09-30258258249249282,100249
2020-09-29257264253258301,800258
2020-09-28253259250259287,700259
2020-09-25254255249251334,800251
2020-09-24259259252254304,100254
2020-09-23258267254262477,100262
2020-09-18250261247261425,900261
2020-09-17253254245246296,700246
2020-09-16257258250253218,400253
2020-09-15263263253255315,200255
2020-09-14259267259263221,100263
2020-09-11253260250260233,200260
2020-09-10254258251252194,300252
2020-09-09270271254254498,300254
2020-09-08261273255273601,900273
2020-09-072852872682721,040,100272
2020-09-042383052382834,807,200283
2020-09-03228251226241513,300241
2020-09-0222722822422591,200225
2020-09-01223229222225108,500225
2020-08-31225228221221108,000221
2020-08-28225229222225122,600225
2020-08-2722722722222456,700224
2020-08-2622922922522678,000226
2020-08-2522523222522993,300229
2020-08-24232232221223150,100223
2020-08-2122923122822874,600228
2020-08-2022822922622952,200229
2020-08-1923223222722843,700228
2020-08-1823423422923254,700232
2020-08-1723823823423435,700234
2020-08-1424324323723741,100237
2020-08-13241242235242104,800242
2020-08-12235243235237177,700237
2020-08-11221238221238178,600238
2020-08-0722222421922143,300221
2020-08-0622322321922242,100222
2020-08-0522522722122549,600225
2020-08-0422022822022875,500228
2020-08-0321521621321661,500216
2020-07-31225225210211143,200211
2020-07-3023023022522739,700227
2020-07-2923323423023042,300230
2020-07-2824024023423554,200235
2020-07-2723724123224154,800241
2020-07-2224224223723854,500238
2020-07-21234241231241113,200241
2020-07-2023023422923443,400234
2020-07-1723523522923150,800231
2020-07-16236236230232108,900232
2020-07-15230235227233129,800233
2020-07-1422122722022665,600226
2020-07-13221225219223106,500223
2020-07-10220220215215120,700215
2020-07-0922322622122180,900221
2020-07-0822722922422551,900225
2020-07-0722922922422751,200227
2020-07-0622123022122974,000229
2020-07-0322522722122487,800224
2020-07-02229232224224174,800224
2020-07-0123323522922987,100229
2020-06-3024424423423475,700234
2020-06-2923824123424090,100240
2020-06-2623724023623962,200239
2020-06-25240240230234118,500234
2020-06-2424724824224243,000242
2020-06-23244248239248116,300248
2020-06-2223924423724370,300243
2020-06-19247247241241137,800241
2020-06-1825025024424680,100246
2020-06-1725625725225269,700252
2020-06-16246257246256113,000256
2020-06-1524925323924088,700240
2020-06-12253253244249140,900249
2020-06-11267268259261111,400261
2020-06-1027227226426977,200269
2020-06-09280280266270136,400270
2020-06-08272278271277172,600277
2020-06-05265270261268186,600268
2020-06-04265265257263111,100263
2020-06-03255259253258115,700258
2020-06-02253254250254194,400254
2020-06-01251251245250138,300250
2020-05-29253256249251127,700251
2020-05-28249260249255213,300255
2020-05-27238246236245187,400245
2020-05-26231236229236156,600236
2020-05-2522822822522871,900228
2020-05-22232234225227120,500227
2020-05-2122823222822982,200229
2020-05-2022622822422895,500228
2020-05-19228228224228118,000228
2020-05-18230230221223104,200223
2020-05-15227233223226256,900226
2020-05-14237238228228142,500228
2020-05-1323423923323887,300238
2020-05-1223923923023867,400238
2020-05-1123423923323895,100238
2020-05-0822623322623382,700233
2020-05-07227228221224100,800224
2020-05-0123523722723196,900231
2020-04-30240241235236142,700236
2020-04-28234236229236112,400236
2020-04-27234237230236125,200236
2020-04-2423423423023369,200233
2020-04-2323423523023558,500235
2020-04-2223523723023497,400234
2020-04-21235238230237119,800237
2020-04-2023224023123578,900235
2020-04-17239241231233126,200233
2020-04-1623223923023993,800239
2020-04-15247247233235112,600235
2020-04-14243249237247111,600247
2020-04-13247250239240155,500240
2020-04-1023924823424784,300247
2020-04-0924624623423891,300238
2020-04-08237245235244114,500244
2020-04-07236242225235143,000235
2020-04-06219231215230233,000230
2020-04-0322323221621881,100218
2020-04-02235239218224237,800224
2020-04-01249255238241165,300241
2020-03-31259265248253322,000253
2020-03-30233263222263400,100263
2020-03-27231249219244474,800244
2020-03-26220228212226261,100226
2020-03-25225226214223333,100223
2020-03-24218218207217358,900217
2020-03-23202211195210381,600210
2020-03-19207210194202256,400202
2020-03-18216219201202273,100202
2020-03-17196214191213238,000213
2020-03-16206212200204277,900204
2020-03-13191203187197574,300197
2020-03-12225226211212432,200212
2020-03-11240240227228298,700228
2020-03-10233235220233264,600233
2020-03-09240241227233260,800233
2020-03-06265265250253251,000253
2020-03-05277277267267139,800267
2020-03-04266273264269184,800269
2020-03-03293293274274214,600274
2020-03-02284288271285222,300285
2020-02-28290295272283357,000283
2020-02-27316317301306214,900306
2020-02-26310318308318145,900318
2020-02-25320323315316214,200316
2020-02-2133233733233566,900335
2020-02-2033733933133269,100332
2020-02-1933533733233469,000334
2020-02-18343343332335139,800335
2020-02-1734734734234452,300344
2020-02-1434635034334884,400348
2020-02-1335735734734997,100349
2020-02-1235936135335760,900357
2020-02-1035936135535952,400359
2020-02-0736536535835959,700359
2020-02-06360371360366133,100366
2020-02-05358360353355110,000355
2020-02-0434935534735584,900355
2020-02-0334435334234996,900349
2020-01-3135135735135353,800353
2020-01-30353355345349123,200349
2020-01-2935836235435776,300357
2020-01-28351358343355140,500355
2020-01-27357358353353117,900353
2020-01-2437637636536576,200365
2020-01-23376377371373101,800373
2020-01-2237237837137683,500376
2020-01-21367374367370113,100370
2020-01-2036736936536744,000367
2020-01-17363369361366125,100366
2020-01-16371371361363128,000363
2020-01-15372373369370142,400370
2020-01-1437837937037587,300375
2020-01-1038138437437680,400376
2020-01-09381384378381111,700381
2020-01-08379379367373207,700373
2020-01-07383387378385200,500385
2020-01-06385390375383234,500383

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