[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 
2017-06-23578.00582.00576.00578.006730038911200
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
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

   ※ 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