[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 
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
2016-10-17425.00432.00422.00429.007140030520900
2016-10-14423.00426.00420.00425.004090017312700
2016-10-13421.00427.00416.00424.006280026478200
2016-10-12423.00425.00418.00420.003880016317700
2016-10-11428.00432.00427.00429.003910016790600
2016-10-07426.00428.00419.00428.007120030230500
2016-10-06426.00430.00424.00427.0010070043034000
2016-10-05422.00426.00416.00424.007890033436700
2016-10-04409.00425.00408.00420.009970041861500
2016-10-03409.00416.00405.00408.008570035220800
2016-09-30408.00409.00398.00402.0016520066607900
2016-09-29410.00420.00408.00417.009410039005600
2016-09-28413.00416.00401.00408.006830027824200
2016-09-27407.00412.00395.00412.0014910060631100
2016-09-26425.00425.00411.00411.006170025650000
2016-09-23426.00426.00413.00424.0013110055331800
2016-09-21397.00427.00384.00426.00285900117286800
2016-09-20395.00407.00393.00397.0011910047576900
2016-09-16386.00404.00384.00400.0017540069521600
2016-09-15388.00389.00381.00383.0013960053648400
2016-09-14392.00396.00387.00394.0010820042418200
2016-09-13400.00400.00395.00398.007790030954800
2016-09-12406.00410.00399.00400.007480030087100
2016-09-09411.00415.00407.00412.009070037276500
2016-09-08415.00418.00410.00414.006280025995100
2016-09-07410.00416.00405.00415.009140037479900
2016-09-06416.00419.00412.00413.008700036061800
2016-09-05427.00432.00414.00414.009080038299100
2016-09-02425.00425.00416.00421.008480035762300
2016-09-01406.00428.00404.00426.0020090083805800
2016-08-31403.00409.00403.00406.0013490054857800
2016-08-30391.00400.00389.00396.006300024949200
2016-08-29391.00394.00389.00393.007070027731600
2016-08-26387.00387.00381.00383.009230035379400
2016-08-25386.00390.00386.00390.004520017539000
2016-08-24388.00392.00386.00386.003450013398800
2016-08-23398.00399.00385.00386.0014920058192000
2016-08-22400.00401.00393.00398.007740030742600
2016-08-19399.00406.00398.00400.005720022939200
2016-08-18405.00413.00398.00398.0017920072458700
2016-08-17392.00413.00390.00412.0012640051174000
2016-08-16394.00399.00391.00392.0011460045051500
2016-08-15400.00401.00392.00393.008130032199300
2016-08-12415.00415.00396.00400.0014330057637800
2016-08-10407.00413.00401.00411.0010460042640800
2016-08-09412.00416.00405.00413.0011950049021100
2016-08-08396.00416.00393.00414.0019610079594500
2016-08-05400.00403.00387.00388.0010140039916400
2016-08-04397.00406.00392.00400.0013760055027100
2016-08-03406.00414.00396.00397.0010870043803600
2016-08-02431.00436.00417.00420.0011570049376600
2016-08-01420.00443.00416.00439.0014570062856200
2016-07-29407.00444.00401.00435.0020200085717400
2016-07-28407.00409.00399.00407.008280033447900
2016-07-27414.00419.00405.00410.0016160066108000
2016-07-26406.00413.00399.00407.0010160041229900
2016-07-25406.00413.00400.00409.0013580055122900
2016-07-22421.00421.00403.00407.0012320050840400
2016-07-21420.00425.00416.00421.007700032380100
2016-07-20406.00416.00402.00414.0012450050977900
2016-07-19420.00424.00406.00407.0012480051288800
2016-07-15405.00418.00404.00414.0016440067789500
2016-07-14400.00402.00390.00399.009050036007500
2016-07-13396.00406.00392.00395.0019460077426900
2016-07-12376.00392.00375.00386.0012290047246600
2016-07-11349.00369.00349.00366.0013380048221200
2016-07-08348.00352.00341.00342.008740030220100
2016-07-07351.00362.00346.00348.0015820055669600
2016-07-06370.00370.00355.00357.0012400044513300
2016-07-05375.00377.00368.00373.0010750040168800
2016-07-04375.00380.00372.00377.005810021868000
2016-07-01374.00381.00369.00376.008300031197400
2016-06-30389.00390.00368.00369.0020340076962900
2016-06-29378.00383.00373.00382.006970026432200
2016-06-28373.00376.00359.00371.0016330060073900
2016-06-27383.00388.00375.00378.009510036024200
2016-06-24418.00423.00372.00375.0022250087023500
2016-06-23400.00419.00397.00415.0013440055348000
2016-06-22401.00402.00394.00399.008930035434000
2016-06-21396.00404.00392.00402.0010360041270700
2016-06-20393.00398.00389.00396.007910031160500
2016-06-17383.00392.00381.00387.0010410040217300
2016-06-16392.00395.00376.00376.00379700146713400
2016-06-15390.00396.00383.00391.00326800127546500
2016-06-14400.00401.00392.00394.0013270052592000
2016-06-13413.00413.00401.00402.0017960072771700
2016-06-10420.00420.00408.00413.0019000078658500
2016-06-09418.00422.00411.00414.0011630048326800
2016-06-08424.00425.00418.00422.007950033460100
2016-06-07418.00427.00418.00422.00460500192795600
2016-06-06416.00423.00409.00420.0015690065206400
2016-06-03426.00431.00421.00423.007080030064800
2016-06-02441.00446.00424.00425.0011210048450400
2016-06-01440.00452.00436.00445.009410041894000
2016-05-31444.00448.00441.00448.0016970075489900
2016-05-30454.00454.00443.00446.007730034438800
2016-05-27448.00452.00441.00449.008030035799200
2016-05-26447.00455.00444.00448.009910044473800
2016-05-25451.00453.00448.00449.003820017194800
2016-05-24450.00454.00444.00445.005130022971700
2016-05-23445.00453.00436.00451.008940039912900
2016-05-20437.00448.00436.00447.0011320050047600
2016-05-19444.00447.00432.00437.0010610046716500
2016-05-18423.00441.00422.00440.0016140069931400
2016-05-17422.00428.00414.00422.0013800058084700
2016-05-16440.00440.00418.00421.00249100106529800
2016-05-13453.00454.00427.00429.00372900163228900
2016-05-12460.00466.00454.00461.0012350056823700
2016-05-11476.00479.00464.00465.009560045007000
2016-05-10462.00473.00457.00471.007840036614200
2016-05-09460.00464.00454.00459.007480034312900
2016-05-06461.00463.00453.00460.0011660053484300
2016-05-02470.00472.00449.00457.00338800154252000
2016-04-28514.00528.00484.00488.0017050085156200
2016-04-27507.00513.00500.00509.0011410057805800
2016-04-26521.00521.00499.00506.0015860080576300
2016-04-25528.00531.00517.00530.0010630055847400
2016-04-22497.00522.00490.00522.00293600148471000
2016-04-21502.00509.00498.00503.0019850099839500
2016-04-20503.00508.00497.00500.008680043532200
2016-04-19485.00502.00484.00502.0010360051191500
2016-04-18476.00481.00471.00471.00417700199036700
2016-04-15499.00506.00492.00500.0014330071421200
2016-04-14483.00507.00478.00507.0017430086644700
2016-04-13464.00477.00460.00472.0017950084330100
2016-04-12437.00469.00435.00465.0011810054146700
2016-04-11447.00447.00434.00438.0018920082883700
2016-04-08436.00459.00432.00452.0014290063764300
2016-04-07451.00454.00442.00445.0015060067386600
2016-04-06459.00460.00446.00453.0013080059248300
2016-04-05480.00480.00458.00458.0011920055503800
2016-04-04478.00492.00475.00483.0010840052279700
2016-04-01509.00509.00478.00478.0017580085459600
2016-03-31502.00519.00502.00509.0012550064357900
2016-03-30516.00518.00500.00501.0011470058197100
2016-03-29516.00523.00511.00517.007210037285900
2016-03-28519.00523.00510.00519.0010330053414500
2016-03-25516.00517.00504.00510.0011710059607600
2016-03-24520.00521.00508.00516.0016350084131800
2016-03-23528.00537.00521.00523.008540045168600
2016-03-22518.00528.00516.00528.0012660066096700
2016-03-18509.00520.00501.00512.0017040086687400
2016-03-17511.00522.00505.00509.0015280078345300
2016-03-16521.00526.00507.00507.0015870081703900
2016-03-15514.00522.00506.00518.008530044040800
2016-03-14505.00521.00505.00517.0016320084163100
2016-03-11472.00500.00471.00498.00351700171089200
2016-03-10476.00485.00465.00484.0018670089337600
2016-03-09482.00482.00465.00470.00221100104417100
2016-03-08499.00504.00485.00489.0018120089447800
2016-03-07488.00507.00488.00497.00214400106771500
2016-03-04482.00495.00473.00487.0017260083545900
2016-03-03466.00489.00466.00488.0019570094292700
2016-03-02458.00471.00458.00468.0015060070240700
2016-03-01452.00457.00443.00452.0011080049821200
2016-02-29458.00467.00452.00455.0012850059063000
2016-02-26462.00465.00449.00451.0010870049531300
2016-02-25448.00463.00448.00457.0018820086203500
2016-02-24443.00457.00439.00446.0017550078442100
2016-02-23451.00458.00445.00451.0012280055394200
2016-02-22463.00463.00440.00447.00332500148916800
2016-02-19473.00474.00460.00464.0015260071025600
2016-02-18471.00479.00460.00473.0015530073088300
2016-02-17462.00474.00454.00462.0011850054923800
2016-02-16457.00472.00451.00462.0015830073365400
2016-02-15453.00465.00447.00460.0019860090551000
2016-02-12426.00444.00421.00421.00403800173879700
2016-02-10476.00486.00441.00454.00301500139178500
2016-02-09488.00492.00469.00478.00336000160683200
2016-02-08517.00521.00506.00514.00278700143283400
2016-02-05531.00545.00520.00535.0015230080762200
2016-02-04533.00551.00525.00541.0017930097271100
2016-02-03547.00549.00535.00540.00208100112527200
2016-02-02575.00582.00560.00561.00193100110185600
2016-02-01598.00598.00567.00577.00256200148500000
2016-01-29611.00623.00573.00597.00332500198461500
2016-01-28594.00612.00587.00610.00266300160674500
2016-01-27575.00601.00575.00599.00220400130147400
2016-01-26570.00575.00561.00562.0014580082295200
2016-01-25598.00598.00570.00582.00245700142515900
2016-01-22575.00588.00567.00585.0014700084839700
2016-01-21582.00592.00554.00555.00622800360155000
2016-01-20599.00600.00580.00582.00214700125768300
2016-01-19591.00607.00588.00599.0012190072586800
2016-01-18590.00601.00587.00596.009600056919700
2016-01-15621.00625.00603.00608.0010010061207300
2016-01-14602.00619.00595.00615.00202400122515400
2016-01-13607.00631.00606.00628.00182400113169900
2016-01-12613.00616.00597.00598.00222300134526700
2016-01-08628.00640.00626.00627.00169200106857700
2016-01-07650.00660.00634.00635.00174200111756000
2016-01-06664.00667.00645.00655.0010210066725900
2016-01-05656.00675.00654.00662.0010990072948900
2016-01-04670.00677.00653.00656.0014020092817700
2015-12-30680.00684.00672.00677.007810052966400
2015-12-29664.00678.00654.00677.009640064502700
2015-12-28640.00674.00640.00664.00162600107358800
2015-12-25648.00658.00634.00637.00370000237022100
2015-12-24676.00683.00655.00656.00274700183074400
2015-12-22680.00685.00673.00676.0011150075548200
2015-12-21680.00683.00668.00678.00151700102272800
2015-12-18692.00705.00682.00684.00212100146270700
2015-12-17706.00709.00693.00694.00159200111544200
2015-12-16681.00696.00680.00695.00194700134349500
2015-12-15697.00702.00676.00678.009340063961800
2015-12-14692.00699.00690.00697.00183600127413900
2015-12-11704.00714.00703.00713.0014090099742800
2015-12-10708.00714.00704.00708.0013090092760400
2015-12-09714.00722.00711.00715.0013640097676100
2015-12-08730.00734.00719.00720.0011810085494400
2015-12-07735.00744.00729.00730.0012220089870000
2015-12-04740.00744.00725.00732.00216400158445500
2015-12-03748.00748.00738.00744.00149200110954100
2015-12-02755.00763.00751.00751.00133700100925800
2015-12-01756.00759.00747.00750.00151600114098200
2015-11-30764.00767.00750.00754.00148600112124300
2015-11-27766.00769.00761.00762.00185900142233500
2015-11-26765.00766.00758.00764.00139100106081200

   ※ 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