8337 (株)千葉興業銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 449 | 459 | 446 | 455 | 731,200 | 455 |
| 2022-12-29 | 440 | 451 | 435 | 447 | 637,700 | 447 |
| 2022-12-28 | 439 | 448 | 435 | 441 | 644,300 | 441 |
| 2022-12-27 | 433 | 445 | 429 | 443 | 633,100 | 443 |
| 2022-12-26 | 436 | 437 | 424 | 429 | 642,200 | 429 |
| 2022-12-23 | 443 | 445 | 433 | 439 | 960,200 | 439 |
| 2022-12-22 | 425 | 450 | 419 | 447 | 1,287,100 | 447 |
| 2022-12-21 | 440 | 457 | 419 | 420 | 2,247,000 | 420 |
| 2022-12-20 | 409 | 460 | 408 | 431 | 3,030,000 | 431 |
| 2022-12-19 | 397 | 415 | 397 | 407 | 667,500 | 407 |
| 2022-12-16 | 383 | 402 | 383 | 396 | 486,800 | 396 |
| 2022-12-15 | 380 | 392 | 380 | 387 | 173,800 | 387 |
| 2022-12-14 | 389 | 390 | 383 | 383 | 203,900 | 383 |
| 2022-12-13 | 398 | 401 | 389 | 389 | 285,000 | 389 |
| 2022-12-12 | 402 | 408 | 398 | 398 | 427,200 | 398 |
| 2022-12-09 | 400 | 404 | 391 | 404 | 663,900 | 404 |
| 2022-12-08 | 386 | 395 | 376 | 389 | 541,700 | 389 |
| 2022-12-07 | 371 | 392 | 369 | 387 | 513,200 | 387 |
| 2022-12-06 | 365 | 375 | 365 | 371 | 348,600 | 371 |
| 2022-12-05 | 362 | 376 | 356 | 373 | 746,200 | 373 |
| 2022-12-02 | 367 | 374 | 363 | 363 | 635,200 | 363 |
| 2022-12-01 | 383 | 383 | 368 | 372 | 561,900 | 372 |
| 2022-11-30 | 387 | 392 | 371 | 376 | 1,105,400 | 376 |
| 2022-11-29 | 394 | 403 | 389 | 394 | 809,400 | 394 |
| 2022-11-28 | 423 | 430 | 398 | 402 | 1,869,800 | 402 |
| 2022-11-25 | 395 | 412 | 387 | 407 | 1,482,400 | 407 |
| 2022-11-24 | 375 | 398 | 363 | 390 | 1,564,600 | 390 |
| 2022-11-22 | 346 | 370 | 345 | 368 | 703,600 | 368 |
| 2022-11-21 | 341 | 348 | 334 | 347 | 607,500 | 347 |
| 2022-11-18 | 323 | 335 | 319 | 333 | 724,000 | 333 |
| 2022-11-17 | 307 | 313 | 307 | 311 | 157,600 | 311 |
| 2022-11-16 | 313 | 313 | 306 | 307 | 183,900 | 307 |
| 2022-11-15 | 311 | 317 | 308 | 309 | 208,400 | 309 |
| 2022-11-14 | 314 | 318 | 311 | 312 | 308,200 | 312 |
| 2022-11-11 | 310 | 318 | 305 | 318 | 507,900 | 318 |
| 2022-11-10 | 292 | 307 | 290 | 303 | 454,000 | 303 |
| 2022-11-09 | 296 | 296 | 291 | 291 | 52,400 | 291 |
| 2022-11-08 | 292 | 296 | 289 | 292 | 174,300 | 292 |
| 2022-11-07 | 295 | 296 | 290 | 291 | 214,900 | 291 |
| 2022-11-04 | 292 | 295 | 290 | 291 | 144,400 | 291 |
| 2022-11-02 | 287 | 296 | 283 | 293 | 248,000 | 293 |
| 2022-11-01 | 288 | 289 | 283 | 284 | 114,100 | 284 |
| 2022-10-31 | 284 | 291 | 284 | 288 | 150,400 | 288 |
| 2022-10-28 | 286 | 290 | 278 | 281 | 619,000 | 281 |
| 2022-10-27 | 295 | 295 | 285 | 287 | 243,300 | 287 |
| 2022-10-26 | 295 | 297 | 294 | 297 | 148,800 | 297 |
| 2022-10-25 | 296 | 301 | 293 | 294 | 238,500 | 294 |
| 2022-10-24 | 294 | 297 | 290 | 294 | 301,000 | 294 |
| 2022-10-21 | 292 | 293 | 286 | 290 | 216,200 | 290 |
| 2022-10-20 | 292 | 295 | 290 | 293 | 150,900 | 293 |
| 2022-10-19 | 286 | 295 | 286 | 294 | 189,700 | 294 |
| 2022-10-18 | 286 | 290 | 286 | 287 | 217,200 | 287 |
| 2022-10-17 | 289 | 292 | 284 | 285 | 154,100 | 285 |
| 2022-10-14 | 288 | 293 | 286 | 290 | 191,300 | 290 |
| 2022-10-13 | 288 | 290 | 283 | 284 | 185,800 | 284 |
| 2022-10-12 | 295 | 295 | 288 | 290 | 203,000 | 290 |
| 2022-10-11 | 300 | 303 | 295 | 296 | 468,500 | 296 |
| 2022-10-07 | 304 | 308 | 302 | 305 | 245,100 | 305 |
| 2022-10-06 | 296 | 308 | 296 | 306 | 392,100 | 306 |
| 2022-10-05 | 301 | 305 | 290 | 296 | 495,600 | 296 |
| 2022-10-04 | 285 | 304 | 285 | 296 | 564,300 | 296 |
| 2022-10-03 | 280 | 283 | 278 | 283 | 196,600 | 283 |
| 2022-09-30 | 287 | 290 | 281 | 282 | 176,500 | 282 |
| 2022-09-29 | 285 | 290 | 282 | 290 | 199,500 | 290 |
| 2022-09-28 | 276 | 280 | 274 | 280 | 222,700 | 280 |
| 2022-09-27 | 278 | 280 | 275 | 278 | 121,000 | 278 |
| 2022-09-26 | 278 | 284 | 274 | 275 | 672,300 | 275 |
| 2022-09-22 | 287 | 287 | 278 | 282 | 399,400 | 282 |
| 2022-09-21 | 284 | 296 | 283 | 288 | 777,700 | 288 |
| 2022-09-20 | 276 | 284 | 276 | 284 | 338,200 | 284 |
| 2022-09-16 | 268 | 276 | 268 | 275 | 269,800 | 275 |
| 2022-09-15 | 265 | 269 | 263 | 267 | 123,800 | 267 |
| 2022-09-14 | 264 | 267 | 262 | 264 | 155,600 | 264 |
| 2022-09-13 | 265 | 267 | 265 | 266 | 73,000 | 266 |
| 2022-09-12 | 265 | 266 | 264 | 265 | 136,900 | 265 |
| 2022-09-09 | 263 | 266 | 262 | 264 | 400,800 | 264 |
| 2022-09-08 | 260 | 263 | 260 | 262 | 224,400 | 262 |
| 2022-09-07 | 260 | 261 | 255 | 256 | 404,600 | 256 |
| 2022-09-06 | 264 | 264 | 260 | 261 | 112,800 | 261 |
| 2022-09-05 | 264 | 265 | 261 | 261 | 189,800 | 261 |
| 2022-09-02 | 267 | 267 | 260 | 263 | 326,500 | 263 |
| 2022-09-01 | 264 | 268 | 263 | 265 | 340,400 | 265 |
| 2022-08-31 | 263 | 266 | 263 | 263 | 136,700 | 263 |
| 2022-08-30 | 263 | 266 | 263 | 265 | 193,600 | 265 |
| 2022-08-29 | 261 | 264 | 261 | 261 | 142,100 | 261 |
| 2022-08-26 | 264 | 265 | 263 | 264 | 135,700 | 264 |
| 2022-08-25 | 263 | 264 | 261 | 262 | 134,500 | 262 |
| 2022-08-24 | 260 | 266 | 260 | 262 | 134,700 | 262 |
| 2022-08-23 | 265 | 265 | 260 | 260 | 115,100 | 260 |
| 2022-08-22 | 264 | 266 | 263 | 265 | 99,100 | 265 |
| 2022-08-19 | 261 | 268 | 261 | 264 | 302,900 | 264 |
| 2022-08-18 | 261 | 265 | 258 | 261 | 210,000 | 261 |
| 2022-08-17 | 252 | 262 | 252 | 261 | 517,600 | 261 |
| 2022-08-16 | 253 | 253 | 251 | 251 | 101,000 | 251 |
| 2022-08-15 | 252 | 252 | 250 | 252 | 94,200 | 252 |
| 2022-08-12 | 250 | 253 | 249 | 253 | 205,400 | 253 |
| 2022-08-10 | 249 | 250 | 247 | 247 | 119,300 | 247 |
| 2022-08-09 | 250 | 250 | 246 | 246 | 284,200 | 246 |
| 2022-08-08 | 248 | 252 | 248 | 249 | 301,800 | 249 |
| 2022-08-05 | 251 | 253 | 250 | 250 | 102,800 | 250 |
| 2022-08-04 | 252 | 252 | 249 | 252 | 142,400 | 252 |
| 2022-08-03 | 253 | 253 | 250 | 250 | 149,000 | 250 |
| 2022-08-02 | 256 | 256 | 252 | 253 | 140,300 | 253 |
| 2022-08-01 | 256 | 258 | 255 | 258 | 195,100 | 258 |
| 2022-07-29 | 257 | 257 | 253 | 256 | 176,900 | 256 |
| 2022-07-28 | 260 | 260 | 255 | 258 | 207,400 | 258 |
| 2022-07-27 | 259 | 260 | 258 | 259 | 160,900 | 259 |
| 2022-07-26 | 258 | 261 | 257 | 258 | 283,300 | 258 |
| 2022-07-25 | 256 | 258 | 254 | 258 | 236,100 | 258 |
| 2022-07-22 | 255 | 258 | 253 | 258 | 297,300 | 258 |
| 2022-07-21 | 253 | 256 | 251 | 256 | 339,600 | 256 |
| 2022-07-20 | 256 | 256 | 251 | 253 | 321,800 | 253 |
| 2022-07-19 | 250 | 253 | 250 | 252 | 174,300 | 252 |
| 2022-07-15 | 252 | 252 | 248 | 250 | 167,200 | 250 |
| 2022-07-14 | 251 | 252 | 250 | 252 | 260,400 | 252 |
| 2022-07-13 | 254 | 254 | 252 | 254 | 59,600 | 254 |
| 2022-07-12 | 256 | 256 | 252 | 252 | 153,000 | 252 |
| 2022-07-11 | 254 | 258 | 254 | 256 | 185,600 | 256 |
| 2022-07-08 | 252 | 255 | 251 | 252 | 258,300 | 252 |
| 2022-07-07 | 252 | 253 | 248 | 253 | 166,800 | 253 |
| 2022-07-06 | 254 | 255 | 249 | 250 | 308,600 | 250 |
| 2022-07-05 | 257 | 257 | 253 | 256 | 205,300 | 256 |
| 2022-07-04 | 256 | 259 | 254 | 257 | 283,200 | 257 |
| 2022-07-01 | 258 | 259 | 253 | 256 | 209,200 | 256 |
| 2022-06-30 | 258 | 258 | 255 | 257 | 206,200 | 257 |
| 2022-06-29 | 260 | 261 | 257 | 257 | 227,700 | 257 |
| 2022-06-28 | 259 | 262 | 257 | 261 | 162,100 | 261 |
| 2022-06-27 | 261 | 261 | 256 | 259 | 132,600 | 259 |
| 2022-06-24 | 259 | 261 | 256 | 258 | 177,600 | 258 |
| 2022-06-23 | 261 | 263 | 259 | 261 | 198,000 | 261 |
| 2022-06-22 | 262 | 262 | 258 | 261 | 186,400 | 261 |
| 2022-06-21 | 258 | 262 | 258 | 261 | 167,400 | 261 |
| 2022-06-20 | 257 | 260 | 254 | 256 | 231,900 | 256 |
| 2022-06-17 | 256 | 259 | 256 | 257 | 258,200 | 257 |
| 2022-06-16 | 254 | 259 | 254 | 257 | 389,600 | 257 |
| 2022-06-15 | 258 | 260 | 257 | 257 | 149,100 | 257 |
| 2022-06-14 | 260 | 260 | 257 | 257 | 219,800 | 257 |
| 2022-06-13 | 259 | 262 | 258 | 261 | 199,900 | 261 |
| 2022-06-10 | 262 | 263 | 260 | 260 | 202,100 | 260 |
| 2022-06-09 | 263 | 265 | 262 | 265 | 242,000 | 265 |
| 2022-06-08 | 265 | 266 | 262 | 266 | 158,000 | 266 |
| 2022-06-07 | 263 | 269 | 263 | 265 | 166,800 | 265 |
| 2022-06-06 | 262 | 262 | 260 | 262 | 118,300 | 262 |
| 2022-06-03 | 264 | 264 | 260 | 263 | 173,300 | 263 |
| 2022-06-02 | 266 | 266 | 261 | 262 | 101,300 | 262 |
| 2022-06-01 | 261 | 267 | 261 | 267 | 167,300 | 267 |
| 2022-05-31 | 261 | 264 | 260 | 260 | 127,300 | 260 |
| 2022-05-30 | 262 | 264 | 260 | 261 | 139,800 | 261 |
| 2022-05-27 | 264 | 264 | 261 | 263 | 44,700 | 263 |
| 2022-05-26 | 259 | 262 | 259 | 260 | 106,100 | 260 |
| 2022-05-25 | 261 | 261 | 258 | 258 | 101,000 | 258 |
| 2022-05-24 | 266 | 269 | 260 | 261 | 112,300 | 261 |
| 2022-05-23 | 262 | 267 | 261 | 267 | 193,600 | 267 |
| 2022-05-20 | 259 | 262 | 257 | 262 | 158,700 | 262 |
| 2022-05-19 | 256 | 260 | 254 | 259 | 171,400 | 259 |
| 2022-05-18 | 259 | 261 | 257 | 260 | 108,700 | 260 |
| 2022-05-17 | 258 | 261 | 257 | 258 | 63,200 | 258 |
| 2022-05-16 | 269 | 269 | 256 | 258 | 253,900 | 258 |
| 2022-05-13 | 258 | 266 | 258 | 266 | 113,700 | 266 |
| 2022-05-12 | 264 | 265 | 258 | 258 | 132,100 | 258 |
| 2022-05-11 | 266 | 266 | 262 | 265 | 122,400 | 265 |
| 2022-05-10 | 269 | 270 | 264 | 269 | 79,100 | 269 |
| 2022-05-09 | 274 | 274 | 269 | 269 | 102,800 | 269 |
| 2022-05-06 | 275 | 277 | 273 | 276 | 114,800 | 276 |
| 2022-05-02 | 269 | 274 | 269 | 273 | 80,900 | 273 |
| 2022-04-28 | 262 | 272 | 258 | 272 | 223,200 | 272 |
| 2022-04-27 | 261 | 263 | 257 | 257 | 133,100 | 257 |
| 2022-04-26 | 264 | 266 | 263 | 264 | 73,800 | 264 |
| 2022-04-25 | 261 | 263 | 261 | 261 | 88,600 | 261 |
| 2022-04-22 | 269 | 270 | 265 | 266 | 101,100 | 266 |
| 2022-04-21 | 275 | 278 | 269 | 272 | 141,500 | 272 |
| 2022-04-20 | 269 | 276 | 268 | 275 | 174,000 | 275 |
| 2022-04-19 | 267 | 267 | 263 | 267 | 85,400 | 267 |
| 2022-04-18 | 263 | 266 | 261 | 264 | 65,900 | 264 |
| 2022-04-15 | 264 | 268 | 263 | 265 | 91,500 | 265 |
| 2022-04-14 | 263 | 267 | 262 | 267 | 71,000 | 267 |
| 2022-04-13 | 261 | 265 | 258 | 264 | 132,000 | 264 |
| 2022-04-12 | 261 | 263 | 259 | 261 | 111,800 | 261 |
| 2022-04-11 | 257 | 262 | 257 | 261 | 157,200 | 261 |
| 2022-04-08 | 256 | 258 | 253 | 257 | 230,700 | 257 |
| 2022-04-07 | 255 | 256 | 253 | 255 | 236,900 | 255 |
| 2022-04-06 | 262 | 265 | 256 | 258 | 199,200 | 258 |
| 2022-04-05 | 264 | 264 | 261 | 262 | 167,200 | 262 |
| 2022-04-04 | 265 | 265 | 263 | 263 | 100,200 | 263 |
| 2022-04-01 | 261 | 266 | 261 | 264 | 156,400 | 264 |
| 2022-03-31 | 268 | 271 | 263 | 263 | 200,100 | 263 |
| 2022-03-30 | 270 | 274 | 268 | 273 | 211,400 | 273 |
| 2022-03-29 | 273 | 273 | 270 | 272 | 171,300 | 272 |
| 2022-03-28 | 277 | 277 | 273 | 276 | 103,700 | 276 |
| 2022-03-25 | 275 | 276 | 272 | 276 | 149,900 | 276 |
| 2022-03-24 | 275 | 275 | 271 | 274 | 274,700 | 274 |
| 2022-03-23 | 280 | 283 | 279 | 282 | 263,500 | 282 |
| 2022-03-22 | 279 | 280 | 276 | 278 | 160,600 | 278 |
| 2022-03-18 | 276 | 278 | 272 | 277 | 181,100 | 277 |
| 2022-03-17 | 279 | 281 | 274 | 276 | 215,800 | 276 |
| 2022-03-16 | 277 | 277 | 272 | 273 | 170,300 | 273 |
| 2022-03-15 | 271 | 278 | 271 | 277 | 182,700 | 277 |
| 2022-03-14 | 267 | 271 | 266 | 269 | 164,700 | 269 |
| 2022-03-11 | 265 | 266 | 263 | 264 | 226,300 | 264 |
| 2022-03-10 | 258 | 265 | 258 | 265 | 237,600 | 265 |
| 2022-03-09 | 248 | 257 | 248 | 254 | 220,400 | 254 |
| 2022-03-08 | 255 | 256 | 247 | 249 | 491,500 | 249 |
| 2022-03-07 | 256 | 258 | 252 | 255 | 359,100 | 255 |
| 2022-03-04 | 264 | 267 | 260 | 260 | 210,200 | 260 |
| 2022-03-03 | 263 | 268 | 263 | 264 | 134,900 | 264 |
| 2022-03-02 | 264 | 267 | 260 | 260 | 211,900 | 260 |
| 2022-03-01 | 274 | 274 | 267 | 268 | 140,400 | 268 |
| 2022-02-28 | 266 | 273 | 265 | 271 | 221,900 | 271 |
| 2022-02-25 | 270 | 271 | 262 | 266 | 247,000 | 266 |
| 2022-02-24 | 273 | 276 | 268 | 273 | 257,400 | 273 |
| 2022-02-22 | 272 | 281 | 271 | 276 | 300,400 | 276 |
| 2022-02-21 | 273 | 279 | 272 | 276 | 164,400 | 276 |
| 2022-02-18 | 280 | 283 | 277 | 279 | 188,800 | 279 |
| 2022-02-17 | 293 | 293 | 285 | 286 | 186,200 | 286 |
| 2022-02-16 | 289 | 295 | 289 | 293 | 271,100 | 293 |
| 2022-02-15 | 294 | 297 | 284 | 284 | 367,900 | 284 |
| 2022-02-14 | 288 | 297 | 288 | 295 | 347,500 | 295 |
| 2022-02-10 | 297 | 298 | 285 | 294 | 403,700 | 294 |
| 2022-02-09 | 298 | 307 | 295 | 297 | 679,400 | 297 |
| 2022-02-08 | 293 | 296 | 291 | 295 | 343,000 | 295 |
| 2022-02-07 | 284 | 294 | 283 | 290 | 436,000 | 290 |
| 2022-02-04 | 279 | 285 | 279 | 283 | 248,900 | 283 |
| 2022-02-03 | 280 | 282 | 278 | 278 | 94,100 | 278 |
| 2022-02-02 | 280 | 282 | 277 | 280 | 172,600 | 280 |
| 2022-02-01 | 271 | 277 | 271 | 277 | 138,300 | 277 |
| 2022-01-31 | 270 | 273 | 268 | 273 | 109,600 | 273 |
| 2022-01-28 | 273 | 273 | 269 | 272 | 108,200 | 272 |
| 2022-01-27 | 273 | 275 | 265 | 269 | 307,500 | 269 |
| 2022-01-26 | 273 | 275 | 271 | 271 | 112,700 | 271 |
| 2022-01-25 | 275 | 275 | 270 | 273 | 246,200 | 273 |
| 2022-01-24 | 268 | 278 | 268 | 276 | 268,100 | 276 |
| 2022-01-21 | 267 | 271 | 261 | 269 | 259,300 | 269 |
| 2022-01-20 | 267 | 272 | 265 | 269 | 277,200 | 269 |
| 2022-01-19 | 278 | 278 | 267 | 268 | 561,100 | 268 |
| 2022-01-18 | 283 | 289 | 278 | 284 | 449,200 | 284 |
| 2022-01-17 | 284 | 289 | 280 | 282 | 351,100 | 282 |
| 2022-01-14 | 284 | 286 | 278 | 284 | 372,900 | 284 |
| 2022-01-13 | 283 | 287 | 276 | 284 | 354,300 | 284 |
| 2022-01-12 | 289 | 290 | 272 | 281 | 526,100 | 281 |
| 2022-01-11 | 283 | 289 | 281 | 289 | 329,700 | 289 |
| 2022-01-07 | 271 | 282 | 271 | 282 | 362,000 | 282 |
| 2022-01-06 | 268 | 272 | 267 | 269 | 186,700 | 269 |
| 2022-01-05 | 273 | 276 | 268 | 271 | 290,800 | 271 |
| 2022-01-04 | 265 | 272 | 262 | 270 | 235,500 | 270 |
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
