[8337 東証1部] 千葉興業銀行 日足 時系列データ

[8337 東証1部] 千葉興業銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20606.00613.00602.00603.0015020091116400
2017-10-19631.00631.00613.00615.0013200081659200
2017-10-18628.00632.00625.00629.0013010081862000
2017-10-17619.00636.00611.00633.00230200144872600
2017-10-16604.00619.00601.00614.0013980085845500
2017-10-13600.00607.00598.00601.009800058984300
2017-10-12612.00612.00601.00602.007800047176000
2017-10-11612.00612.00605.00610.005720034827800
2017-10-10600.00612.00600.00612.0014320087091900
2017-10-06588.00601.00586.00600.0014060083995200
2017-10-05588.00590.00583.00584.004390025682200
2017-10-04596.00596.00587.00588.006700039512500
2017-10-03595.00597.00587.00594.008400049761500
2017-10-02593.00595.00583.00591.008280048833600
2017-09-29598.00598.00592.00594.009280055216000
2017-09-28588.00599.00588.00598.0014450085861700
2017-09-27585.00587.00577.00584.008560049825000
2017-09-26580.00584.00568.00584.0012960075086700
2017-09-25582.00582.00577.00580.008300048177200
2017-09-22583.00584.00570.00573.0013130075682900
2017-09-21575.00584.00574.00578.0010480060706000
2017-09-20570.00573.00558.00569.0012830072885800
2017-09-19558.00568.00557.00567.0014840083524700
2017-09-15544.00557.00541.00556.00181900100408300
2017-09-14544.00546.00538.00542.008330045102600
2017-09-13536.00545.00536.00540.008460045798100
2017-09-12534.00534.00528.00531.008290044035700
2017-09-11534.00539.00522.00524.0010190053852800
2017-09-08537.00539.00527.00529.0015930085010900
2017-09-07537.00544.00537.00542.008590046457300
2017-09-06536.00536.00526.00533.0011120059123900
2017-09-05540.00544.00535.00537.0010010053925200
2017-09-04553.00558.00541.00541.009430051564800
2017-09-01554.00560.00547.00557.009450052326700
2017-08-31549.00555.00547.00550.0013070071977600
2017-08-30544.00548.00540.00547.0011450062328300
2017-08-29537.00542.00533.00540.008560046054100
2017-08-28543.00547.00538.00544.009150049578700
2017-08-25537.00545.00537.00544.007600041202800
2017-08-24531.00542.00531.00537.007030037863500
2017-08-23547.00547.00534.00535.009710052138300
2017-08-22541.00542.00536.00540.006850036939700
2017-08-21547.00548.00535.00539.0013070070562700
2017-08-18550.00550.00541.00542.0014760080204100
2017-08-17557.00557.00551.00554.007780043066800
2017-08-16561.00563.00558.00558.008810049337200
2017-08-15562.00571.00561.00562.0015300086440100
2017-08-14563.00566.00557.00557.0012900072199200
2017-08-10569.00569.00564.00567.008520048240900
2017-08-09573.00575.00566.00569.009760055498300
2017-08-08578.00582.00573.00577.008360048209900
2017-08-07579.00584.00577.00581.008050046719500
2017-08-04574.00576.00569.00576.009990057323300
2017-08-03571.00574.00567.00574.0011170063691700
2017-08-02576.00578.00570.00574.0010720061511300
2017-08-01569.00575.00559.00573.00249500142035900
2017-07-31576.00577.00569.00569.0012130069338900
2017-07-28577.00582.00576.00579.0010880062932800
2017-07-27580.00586.00577.00579.0010780062557400
2017-07-26586.00591.00584.00584.0010130059433200
2017-07-25584.00590.00584.00586.008080047353100
2017-07-24579.00588.00577.00588.0010210059537700
2017-07-21584.00585.00578.00584.008490049449400
2017-07-20578.00585.00576.00584.006390037161300
2017-07-19576.00583.00574.00579.009290053734300
2017-07-18579.00582.00574.00580.00178400103095600
2017-07-14577.00584.00577.00582.0011970069499900
2017-07-13593.00594.00577.00579.0014160082676100
2017-07-12596.00597.00592.00593.007650045376600
2017-07-11593.00602.00593.00597.006650039814500
2017-07-10597.00600.00594.00596.008920053239400
2017-07-07596.00606.00596.00596.0010200061301800
2017-07-06603.00608.00599.00604.0013940084208900
2017-07-05599.00605.00595.00604.00181800109132900
2017-07-04598.00603.00592.00593.0012490074558800
2017-07-03586.00596.00586.00594.008410049764700
2017-06-30581.00591.00581.00590.0014720086291300
2017-06-29592.00595.00583.00589.00210600123761300
2017-06-28575.00584.00575.00582.0010160058889900
2017-06-27577.00582.00576.00576.008350048287400
2017-06-26578.00581.00572.00576.008490048965300
2017-06-23578.00582.00576.00578.006730038911200
2017-06-22578.00580.00576.00577.007950045946400
2017-06-21589.00589.00579.00579.0011490066984500
2017-06-20577.00593.00577.00589.0014150083240700
2017-06-19580.00582.00576.00576.007330042347800
2017-06-16574.00582.00573.00575.0015110087370900
2017-06-15589.00590.00568.00568.00356300204917000
2017-06-14589.00596.00589.00590.0010370061411800
2017-06-13588.00597.00588.00589.0012520074076900
2017-06-12589.00606.00587.00589.00173300103136300
2017-06-09582.00598.00582.00592.00241500142218900
2017-06-08589.00593.00583.00585.0015970093773500
2017-06-07580.00586.00577.00582.0014640085147500
2017-06-06581.00590.00579.00580.00220100128507300
2017-06-05592.00592.00581.00586.0016270095458300
2017-06-02588.00599.00587.00597.00238800142075600
2017-06-01580.00586.00578.00584.0013500078629600
2017-05-31578.00582.00570.00577.00237100136234800
2017-05-30587.00590.00578.00583.0013730079924300
2017-05-29594.00597.00585.00586.0012170071739600
2017-05-26604.00607.00592.00593.00206700123559100
2017-05-25614.00616.00607.00607.0012930078903900
2017-05-24621.00624.00613.00616.0011880073373100
2017-05-23613.00618.00609.00613.0014070086252700
2017-05-22605.00615.00600.00613.00202100122942000
2017-05-19614.00616.00607.00610.00170500104224700
2017-05-18628.00630.00598.00614.00321700196929300
2017-05-17649.00649.00637.00638.00190400121964200
2017-05-16651.00661.00648.00659.0013460088081200
2017-05-15636.00650.00624.00646.00236200150864600
2017-05-12658.00661.00651.00656.0012700083265000
2017-05-11665.00667.00655.00664.00174000115102000
2017-05-10665.00670.00660.00663.00159000105503500
2017-05-09670.00670.00664.00667.0011760078412800
2017-05-08658.00672.00656.00669.00213100142242500
2017-05-02640.00655.00639.00649.0010920070960200
2017-05-01638.00641.00632.00641.008400053501100
2017-04-28650.00650.00639.00642.0012460080066400
2017-04-27638.00652.00636.00650.0013810089099200
2017-04-26631.00637.00629.00634.0011110070427900
2017-04-25622.00634.00622.00630.0011780074202500
2017-04-24619.00625.00612.00622.0013680084942300
2017-04-21610.00614.00602.00606.0011480069769500
2017-04-20586.00608.00586.00603.0011110066844000
2017-04-19585.00592.00576.00587.009930058038400
2017-04-18585.00602.00585.00590.008160048464700
2017-04-17583.00585.00570.00578.008850050981900
2017-04-14580.00584.00573.00580.00232300134573000
2017-04-13582.00590.00579.00587.0010900063814500
2017-04-12592.00594.00583.00589.008660051082600
2017-04-11597.00601.00588.00598.0010310061391600
2017-04-10595.00602.00589.00597.009500056595900
2017-04-07584.00597.00584.00586.0013760081254600
2017-04-06592.00592.00574.00576.0015970092553500
2017-04-05608.00612.00591.00593.00171000102353000
2017-04-04609.00611.00598.00603.0016330098537500
2017-04-03618.00619.00605.00611.0014480088505500
2017-03-31621.00629.00615.00615.0015620096955500
2017-03-30618.00626.00613.00621.0010040062336200
2017-03-29614.00619.00610.00619.009970061414900
2017-03-28611.00619.00609.00617.0011880073058100
2017-03-27614.00615.00601.00607.009990060421900
2017-03-24602.00624.00601.00618.009940061062700
2017-03-23619.00621.00601.00602.0016190098310400
2017-03-22627.00634.00620.00624.0014080088017800
2017-03-21643.00649.00640.00647.009250059667300
2017-03-17646.00648.00637.00643.009970063981600
2017-03-16647.00653.00642.00648.007400047984200
2017-03-15655.00656.00647.00653.006020039249600
2017-03-14656.00662.00654.00659.007650050430600
2017-03-13661.00661.00655.00656.008960058848500
2017-03-10651.00662.00651.00656.00269600176372600
2017-03-09646.00650.00643.00647.008730056488800
2017-03-08645.00651.00640.00649.0014500093876200
2017-03-07653.00654.00647.00650.008000051991900
2017-03-06643.00663.00640.00657.00156700102800700
2017-03-03643.00649.00640.00645.009010058035600
2017-03-02645.00652.00640.00644.00210500136169000
2017-03-01635.00641.00632.00639.00219900140177600
2017-02-28619.00647.00617.00636.00335900214450700
2017-02-27628.00628.00608.00611.00197200121120500
2017-02-24625.00631.00622.00628.008600053955100
2017-02-23634.00634.00620.00634.0012890080973100
2017-02-22635.00637.00629.00632.007750048970200
2017-02-21629.00636.00624.00633.0010740067889700
2017-02-20621.00631.00612.00630.007790048662200
2017-02-17626.00627.00619.00621.006840042561000
2017-02-16631.00640.00628.00630.009850062403700
2017-02-15630.00639.00625.00628.0012620079693600
2017-02-14631.00642.00621.00624.0015350096626000
2017-02-13628.00628.00616.00624.0011940074277200
2017-02-10605.00620.00603.00620.00211800130341500
2017-02-09596.00602.00591.00598.0014140084312700
2017-02-08592.00596.00586.00590.009170054074000
2017-02-07598.00605.00597.00598.007600045611700
2017-02-06609.00614.00598.00599.009760058970900
2017-02-03589.00608.00589.00603.00171200103256800
2017-02-02598.00602.00589.00589.00186600111323000
2017-02-01578.00594.00573.00593.0011920069800300
2017-01-31591.00593.00584.00584.0011330066507000
2017-01-30598.00601.00590.00599.009920059161200
2017-01-27589.00604.00587.00600.00193400115438100
2017-01-26589.00597.00584.00584.0014330084173700
2017-01-25586.00590.00581.00583.0010190059542100
2017-01-24580.00580.00569.00576.0012110069506600
2017-01-23592.00599.00583.00584.0010200059936700
2017-01-20608.00608.00591.00600.00185800111424000
2017-01-19598.00612.00598.00609.00241700146529800
2017-01-18575.00591.00565.00590.00194600112657500
2017-01-17580.00585.00567.00568.00307500176950300
2017-01-16589.00595.00577.00578.0011690068157500
2017-01-13581.00601.00578.00599.0015500091891600
2017-01-12593.00593.00572.00584.0015400089768300
2017-01-11585.00598.00585.00597.0011220066511700
2017-01-10611.00611.00586.00589.00231600137301400
2017-01-06598.00614.00591.00613.0016080097396500
2017-01-05606.00615.00598.00602.00246400148758600
2017-01-04590.00608.00589.00603.00255300152695700
2016-12-30585.00596.00582.00592.0012280072404700
2016-12-29602.00603.00583.00592.0016000094737100
2016-12-28595.00607.00591.00604.008190049301000
2016-12-27597.00604.00588.00591.00168300100337800
2016-12-26604.00605.00594.00600.0014390086343500
2016-12-22602.00608.00598.00606.0014390086951700
2016-12-21607.00613.00600.00611.00193400117262700
2016-12-20605.00609.00598.00607.0015320092629600
2016-12-19610.00611.00603.00606.0013490081858100
2016-12-16613.00620.00607.00615.00176300108420000
2016-12-15608.00612.00597.00608.0014930090330100
2016-12-14598.00605.00589.00603.00186800111848300
2016-12-13594.00599.00586.00595.0012280072817500
2016-12-12598.00607.00578.00599.00220800131419400
2016-12-09590.00599.00585.00598.00243400144415500
2016-12-08595.00598.00579.00587.00328100193321200
2016-12-07556.00590.00556.00589.00186100107206000
2016-12-06555.00563.00551.00554.0014480080549400
2016-12-05544.00549.00533.00545.0014100076324600
2016-12-02533.00554.00531.00552.00236900129424100
2016-12-01530.00543.00526.00531.0012260065383500
2016-11-30518.00526.00518.00523.009860051530100
2016-11-29516.00526.00513.00518.0010680055326600
2016-11-28515.00526.00511.00525.008920046361000
2016-11-25514.00522.00507.00522.0013870071560000
2016-11-24519.00519.00505.00514.0010010051261300
2016-11-22512.00519.00506.00519.008790045250300
2016-11-21500.00515.00493.00513.0017410087908700
2016-11-18499.00500.00487.00500.00238300118432300
2016-11-17484.00490.00478.00488.0014290069315900
2016-11-16486.00493.00475.00492.0017480084814500
2016-11-15479.00489.00468.00478.0019070091037000
2016-11-14469.00480.00469.00478.0020330096848000
2016-11-11464.00476.00455.00463.00253100117936900
2016-11-10459.00464.00450.00461.0014980068935000
2016-11-09451.00466.00420.00424.0020660090430900
2016-11-08456.00460.00441.00444.0010130045438600
2016-11-07449.00460.00449.00454.006250028438100
2016-11-04444.00450.00438.00444.009530042183000
2016-11-02457.00457.00449.00451.008910040253400
2016-11-01467.00467.00458.00465.007840036391100
2016-10-31463.00468.00460.00466.007210033534900
2016-10-28456.00468.00455.00468.0015910073937600
2016-10-27453.00455.00448.00451.004210018991600
2016-10-26455.00455.00448.00453.006180027955400
2016-10-25456.00466.00453.00456.0013130060093600
2016-10-24450.00451.00440.00450.006790030383300
2016-10-21439.00450.00439.00448.0013560060349200
2016-10-20432.00439.00430.00439.005700024852500
2016-10-19430.00435.00426.00432.005860025232100
2016-10-18427.00433.00425.00432.004430019035600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog