千葉銀行(8331)の株価時系列情報
千葉銀行(8331)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 477 | 482 | 477 | 482 | 97,575 |
1984/12/27 | 457 | 463 | 457 | 462 | 41,818 |
1984/12/26 | 457 | 462 | 457 | 462 | 23,896 |
1984/12/25 | 461 | 461 | 461 | 461 | 15,931 |
1984/12/22 | 473 | 473 | 462 | 462 | 13,939 |
1984/12/21 | 473 | 473 | 472 | 472 | 56,753 |
1984/12/20 | 473 | 473 | 473 | 473 | 24,892 |
1984/12/19 | 473 | 477 | 473 | 473 | 24,892 |
1984/12/18 | 477 | 477 | 472 | 473 | 57,749 |
1984/12/17 | 463 | 472 | 463 | 472 | 29,870 |
1984/12/15 | 464 | 464 | 463 | 463 | 12,944 |
1984/12/14 | 463 | 467 | 463 | 463 | 29,870 |
1984/12/13 | 463 | 464 | 463 | 463 | 18,918 |
1984/12/12 | 467 | 467 | 463 | 463 | 101,558 |
1984/12/11 | 472 | 472 | 467 | 467 | 135,411 |
1984/12/10 | 467 | 472 | 467 | 471 | 49,783 |
1984/12/07 | 448 | 455 | 448 | 452 | 40,822 |
1984/12/06 | 447 | 447 | 447 | 447 | 94,588 |
1984/12/05 | 437 | 444 | 437 | 444 | 10,952 |
1984/12/04 | 432 | 433 | 432 | 433 | 24,892 |
1984/12/03 | 436 | 436 | 436 | 436 | 15,931 |
1984/11/30 | 457 | 457 | 451 | 451 | 33,853 |
1984/11/29 | 437 | 451 | 437 | 451 | 138,398 |
1984/11/28 | 437 | 437 | 437 | 437 | 17,922 |
1984/11/27 | 437 | 437 | 437 | 437 | 35,844 |
1984/11/26 | 437 | 437 | 437 | 437 | 30,866 |
1984/11/24 | 437 | 437 | 437 | 437 | 996 |
1984/11/22 | 440 | 440 | 440 | 440 | 8,961 |
1984/11/21 | 437 | 442 | 436 | 442 | 128,441 |
1984/11/20 | 437 | 437 | 437 | 437 | 28,874 |
1984/11/19 | 437 | 442 | 437 | 437 | 6,970 |
1984/11/17 | 437 | 437 | 437 | 437 | 25,887 |
1984/11/16 | 437 | 442 | 437 | 437 | 81,645 |
1984/11/15 | 437 | 437 | 437 | 437 | 37,835 |
1984/11/13 | 437 | 437 | 437 | 437 | 52,770 |
1984/11/12 | 442 | 442 | 440 | 440 | 50,779 |
1984/11/09 | 440 | 441 | 440 | 441 | 12,944 |
1984/11/08 | 438 | 440 | 438 | 440 | 37,835 |
1984/11/07 | 436 | 437 | 436 | 437 | 12,944 |
1984/11/06 | 440 | 445 | 435 | 435 | 60,736 |
1984/11/05 | 425 | 435 | 425 | 435 | 43,809 |
1984/11/02 | 422 | 430 | 422 | 430 | 52,770 |
1984/11/01 | 422 | 422 | 422 | 422 | 19,913 |
1984/10/31 | 424 | 430 | 423 | 424 | 62,727 |
1984/10/30 | 419 | 419 | 418 | 419 | 24,892 |
1984/10/29 | 418 | 419 | 418 | 419 | 23,896 |
1984/10/27 | 417 | 417 | 417 | 417 | 13,939 |
1984/10/26 | 417 | 418 | 417 | 418 | 46,796 |
1984/10/25 | 418 | 418 | 418 | 418 | 7,965 |
1984/10/24 | 417 | 422 | 417 | 422 | 9,957 |
1984/10/23 | 416 | 416 | 416 | 416 | 14,935 |
1984/10/22 | 415 | 416 | 415 | 416 | 18,918 |
1984/10/19 | 415 | 415 | 415 | 415 | 2,987 |
1984/10/18 | 415 | 417 | 415 | 417 | 4,978 |
1984/10/17 | 417 | 417 | 415 | 415 | 148,354 |
1984/10/15 | 425 | 425 | 425 | 425 | 13,939 |
1984/10/08 | 432 | 432 | 430 | 430 | 1,991 |
1984/10/06 | 436 | 437 | 432 | 432 | 15,931 |
1984/10/05 | 442 | 442 | 437 | 437 | 23,896 |
1984/10/04 | 403 | 407 | 403 | 407 | 22,900 |
1984/10/03 | 403 | 403 | 403 | 403 | 15,931 |
1984/10/02 | 405 | 405 | 402 | 402 | 26,883 |
1984/10/01 | 405 | 405 | 405 | 405 | 15,931 |
1984/09/28 | 405 | 405 | 405 | 405 | 27,879 |
1984/09/27 | 405 | 405 | 405 | 405 | 5,974 |
1984/09/26 | 405 | 405 | 405 | 405 | 19,913 |
1984/09/25 | 405 | 405 | 405 | 405 | 34,848 |
1984/09/22 | 405 | 405 | 405 | 405 | 6,970 |
1984/09/21 | 405 | 405 | 405 | 405 | 25,887 |
1984/09/19 | 405 | 405 | 405 | 405 | 7,965 |
1984/09/18 | 405 | 405 | 405 | 405 | 8,961 |
1984/09/17 | 405 | 405 | 405 | 405 | 70,692 |
1984/09/14 | 404 | 405 | 404 | 405 | 20,909 |
1984/09/13 | 405 | 405 | 405 | 405 | 103,549 |
1984/09/12 | 405 | 405 | 405 | 405 | 37,835 |
1984/09/11 | 405 | 405 | 405 | 405 | 3,983 |
1984/09/10 | 405 | 405 | 405 | 405 | 8,961 |
1984/09/07 | 405 | 405 | 405 | 405 | 8,961 |
1984/09/06 | 404 | 404 | 404 | 404 | 32,857 |
1984/09/05 | 406 | 406 | 405 | 405 | 26,883 |
1984/09/04 | 405 | 405 | 405 | 405 | 4,978 |
1984/09/03 | 404 | 405 | 404 | 405 | 18,918 |
1984/09/01 | 404 | 404 | 404 | 404 | 3,983 |
1984/08/31 | 404 | 404 | 404 | 404 | 29,870 |
1984/08/30 | 404 | 404 | 404 | 404 | 19,913 |
1984/08/29 | 404 | 404 | 404 | 404 | 18,918 |
1984/08/28 | 404 | 404 | 404 | 404 | 8,961 |
1984/08/27 | 404 | 405 | 404 | 404 | 37,835 |
1984/08/25 | 404 | 404 | 404 | 404 | 2,987 |
1984/08/24 | 409 | 409 | 407 | 407 | 58,744 |
1984/08/23 | 407 | 407 | 407 | 407 | 1,991 |
1984/08/22 | 406 | 407 | 406 | 407 | 7,965 |
1984/08/21 | 405 | 406 | 405 | 406 | 18,918 |
1984/08/20 | 412 | 412 | 405 | 405 | 12,944 |
1984/08/18 | 405 | 405 | 405 | 405 | 8,961 |
1984/08/17 | 405 | 407 | 405 | 405 | 108,528 |
1984/08/16 | 404 | 404 | 404 | 404 | 34,848 |
1984/08/15 | 404 | 404 | 404 | 404 | 15,931 |
1984/08/14 | 404 | 404 | 404 | 404 | 4,978 |
1984/08/13 | 404 | 404 | 404 | 404 | 11,948 |
1984/08/10 | 404 | 404 | 404 | 404 | 17,922 |
1984/08/09 | 404 | 404 | 404 | 404 | 47,792 |
1984/08/08 | 404 | 404 | 404 | 404 | 4,978 |
1984/08/07 | 405 | 405 | 405 | 405 | 13,939 |
1984/08/06 | 407 | 407 | 407 | 407 | 3,983 |
1984/08/04 | 405 | 412 | 405 | 407 | 25,887 |
1984/08/03 | 405 | 405 | 405 | 405 | 8,961 |
1984/08/02 | 405 | 405 | 404 | 404 | 1,991 |
1984/08/01 | 405 | 405 | 405 | 405 | 12,944 |
1984/07/31 | 405 | 405 | 405 | 405 | 7,965 |
1984/07/30 | 404 | 405 | 404 | 405 | 9,957 |
1984/07/28 | 404 | 404 | 404 | 404 | 106,536 |
1984/07/27 | 404 | 404 | 404 | 404 | 31,861 |
1984/07/26 | 404 | 404 | 404 | 404 | 81,645 |
1984/07/25 | 404 | 405 | 404 | 404 | 23,896 |
1984/07/24 | 405 | 405 | 405 | 405 | 36,840 |
1984/07/23 | 405 | 405 | 405 | 405 | 12,944 |
1984/07/21 | 405 | 405 | 405 | 405 | 15,931 |
1984/07/20 | 405 | 405 | 405 | 405 | 9,957 |
1984/07/19 | 404 | 404 | 404 | 404 | 12,944 |
1984/07/18 | 405 | 405 | 404 | 404 | 184,198 |
1984/07/17 | 404 | 404 | 404 | 404 | 97,575 |
1984/07/16 | 404 | 404 | 404 | 404 | 4,978 |
1984/07/13 | 405 | 407 | 405 | 405 | 36,840 |
1984/07/12 | 405 | 406 | 405 | 405 | 17,922 |
1984/07/11 | 404 | 405 | 404 | 405 | 23,896 |
1984/07/10 | 404 | 404 | 404 | 404 | 36,840 |
1984/07/09 | 405 | 405 | 404 | 404 | 72,684 |
1984/07/07 | 405 | 405 | 404 | 404 | 11,948 |
1984/07/06 | 405 | 405 | 404 | 404 | 156,319 |
1984/07/05 | 407 | 407 | 405 | 405 | 18,918 |
1984/07/04 | 404 | 404 | 404 | 404 | 24,892 |
1984/07/03 | 404 | 404 | 404 | 404 | 4,978 |
1984/07/02 | 404 | 404 | 404 | 404 | 37,835 |
1984/06/30 | 404 | 404 | 404 | 404 | 4,978 |
1984/06/29 | 404 | 404 | 404 | 404 | 105,541 |
1984/06/28 | 404 | 404 | 404 | 404 | 8,961 |
1984/06/27 | 404 | 404 | 404 | 404 | 65,714 |
1984/06/26 | 404 | 404 | 404 | 404 | 126,450 |
1984/06/25 | 404 | 404 | 404 | 404 | 21,905 |
1984/06/23 | 404 | 404 | 404 | 404 | 6,970 |
1984/06/22 | 404 | 404 | 404 | 404 | 6,970 |
1984/06/21 | 405 | 405 | 405 | 405 | 18,918 |
1984/06/20 | 404 | 404 | 404 | 404 | 24,892 |
1984/06/19 | 404 | 404 | 404 | 404 | 37,835 |
1984/06/18 | 404 | 404 | 402 | 402 | 159,306 |
1984/06/16 | 407 | 407 | 402 | 402 | 162,293 |
1984/06/15 | 407 | 407 | 407 | 407 | 11,948 |
1984/06/14 | 407 | 407 | 407 | 407 | 4,978 |
1984/06/13 | 407 | 410 | 407 | 407 | 20,909 |
1984/06/12 | 402 | 407 | 402 | 407 | 9,957 |
1984/06/11 | 402 | 402 | 402 | 402 | 43,809 |
1984/06/08 | 402 | 402 | 402 | 402 | 12,944 |
1984/06/07 | 402 | 402 | 402 | 402 | 33,853 |
1984/06/06 | 402 | 402 | 402 | 402 | 19,913 |
1984/06/05 | 384 | 384 | 384 | 384 | 81,645 |
1984/06/04 | 384 | 384 | 384 | 384 | 1,991 |
1984/06/02 | 382 | 387 | 382 | 382 | 20,909 |
1984/06/01 | 382 | 383 | 382 | 382 | 19,913 |
1984/05/31 | 380 | 380 | 380 | 380 | 6,970 |
1984/05/30 | 422 | 422 | 412 | 412 | 53,766 |
1984/05/29 | 432 | 432 | 422 | 422 | 43,809 |
1984/05/28 | 432 | 432 | 432 | 432 | 10,952 |
1984/05/26 | 432 | 432 | 432 | 432 | 4,978 |
1984/05/25 | 437 | 442 | 437 | 442 | 68,701 |
1984/05/24 | 452 | 463 | 452 | 452 | 170,259 |
1984/05/23 | 452 | 463 | 452 | 457 | 279,782 |
1984/05/22 | 447 | 457 | 447 | 457 | 152,337 |
1984/05/21 | 452 | 452 | 452 | 452 | 74,675 |
1984/05/18 | 466 | 466 | 447 | 462 | 46,796 |
1984/05/17 | 467 | 470 | 467 | 467 | 62,727 |
1984/05/16 | 467 | 470 | 467 | 467 | 149,350 |
1984/05/15 | 462 | 472 | 459 | 467 | 136,406 |
1984/05/14 | 457 | 462 | 457 | 462 | 59,740 |
1984/05/11 | 446 | 462 | 442 | 462 | 31,861 |
1984/05/10 | 452 | 452 | 452 | 452 | 1,991 |
1984/05/09 | 447 | 452 | 442 | 452 | 113,506 |
1984/05/08 | 448 | 449 | 447 | 447 | 50,779 |
1984/05/07 | 459 | 459 | 456 | 456 | 4,978 |
1984/05/04 | 448 | 458 | 448 | 458 | 17,922 |
1984/05/02 | 443 | 448 | 442 | 448 | 38,831 |
1984/05/01 | 452 | 452 | 443 | 443 | 24,892 |
1984/04/28 | 462 | 462 | 453 | 453 | 38,831 |
1984/04/27 | 471 | 472 | 470 | 471 | 47,792 |
1984/04/26 | 492 | 492 | 462 | 477 | 88,614 |
1984/04/25 | 505 | 512 | 492 | 498 | 315,626 |
1984/04/24 | 522 | 533 | 502 | 505 | 499,824 |
1984/04/23 | 437 | 472 | 437 | 472 | 206,103 |
1984/04/21 | 432 | 432 | 432 | 432 | 70,692 |
1984/04/20 | 417 | 417 | 417 | 417 | 152,337 |
1984/04/19 | 417 | 417 | 417 | 417 | 61,731 |
1984/04/18 | 417 | 417 | 417 | 417 | 63,723 |
1984/04/17 | 418 | 418 | 417 | 417 | 306,665 |
1984/04/16 | 417 | 417 | 417 | 417 | 198,137 |
1984/04/13 | 417 | 417 | 417 | 417 | 52,770 |
1984/04/12 | 417 | 418 | 417 | 417 | 100,562 |
1984/04/11 | 417 | 420 | 417 | 417 | 101,558 |
1984/04/10 | 417 | 417 | 417 | 417 | 70,692 |
1984/04/09 | 417 | 417 | 417 | 417 | 89,610 |
1984/04/07 | 417 | 417 | 417 | 417 | 97,575 |
1984/04/06 | 417 | 417 | 412 | 417 | 221,038 |
1984/04/05 | 412 | 417 | 412 | 417 | 48,788 |
1984/04/04 | 417 | 422 | 402 | 412 | 41,818 |
1984/04/03 | 428 | 432 | 422 | 432 | 233,981 |
1984/04/02 | 407 | 423 | 402 | 423 | 255,886 |
1984/03/31 | 398 | 407 | 398 | 402 | 53,766 |
1984/03/30 | 397 | 402 | 397 | 397 | 82,640 |
1984/03/29 | 378 | 390 | 378 | 390 | 67,705 |
1984/03/28 | 378 | 378 | 378 | 378 | 7,965 |
1984/03/27 | 378 | 382 | 377 | 382 | 66,710 |
1984/03/26 | 372 | 377 | 372 | 376 | 68,701 |
1984/03/24 | 374 | 374 | 372 | 372 | 11,948 |
1984/03/23 | 369 | 372 | 369 | 372 | 44,805 |
1984/03/22 | 369 | 369 | 369 | 369 | 25,887 |
1984/03/21 | 377 | 377 | 372 | 376 | 90,606 |
1984/03/19 | 380 | 380 | 378 | 378 | 11,948 |
1984/03/17 | 381 | 382 | 381 | 382 | 30,866 |
1984/03/16 | 377 | 382 | 377 | 382 | 140,389 |
1984/03/15 | 377 | 382 | 377 | 377 | 278,786 |
1984/03/14 | 382 | 382 | 372 | 377 | 122,467 |
1984/03/13 | 360 | 372 | 360 | 372 | 127,445 |
1984/03/12 | 347 | 361 | 347 | 359 | 100,562 |
1984/03/09 | 345 | 348 | 344 | 347 | 15,931 |
1984/03/08 | 341 | 342 | 341 | 342 | 41,818 |
1984/03/07 | 347 | 347 | 341 | 341 | 52,770 |
1984/03/06 | 341 | 341 | 341 | 341 | 62,727 |
1984/03/05 | 341 | 341 | 341 | 341 | 93,593 |
1984/03/03 | 342 | 344 | 342 | 342 | 3,983 |
1984/03/02 | 343 | 347 | 343 | 344 | 29,870 |
1984/03/01 | 341 | 349 | 341 | 344 | 385,323 |
1984/02/29 | 341 | 347 | 341 | 347 | 53,766 |
1984/02/28 | 341 | 341 | 341 | 341 | 239,955 |
1984/02/27 | 341 | 341 | 338 | 341 | 109,523 |
1984/02/24 | 337 | 338 | 337 | 338 | 17,922 |
1984/02/23 | 337 | 337 | 337 | 337 | 87,619 |
1984/02/22 | 337 | 341 | 337 | 337 | 39,827 |
1984/02/21 | 337 | 337 | 336 | 336 | 81,645 |
1984/02/20 | 336 | 337 | 336 | 337 | 42,814 |
1984/02/18 | 332 | 335 | 332 | 335 | 4,978 |
1984/02/17 | 335 | 347 | 335 | 335 | 116,493 |
1984/02/16 | 331 | 336 | 331 | 332 | 286,752 |
1984/02/15 | 329 | 331 | 326 | 331 | 82,640 |
1984/02/14 | 339 | 339 | 325 | 329 | 62,727 |
1984/02/13 | 344 | 345 | 339 | 341 | 92,597 |
1984/02/10 | 347 | 362 | 341 | 350 | 225,020 |
1984/02/08 | 299 | 311 | 299 | 311 | 35,844 |
1984/02/07 | 301 | 301 | 298 | 298 | 13,939 |
1984/02/06 | 299 | 299 | 298 | 298 | 8,961 |
1984/02/04 | 299 | 299 | 299 | 299 | 996 |
1984/02/03 | 298 | 311 | 298 | 298 | 40,822 |
1984/02/02 | 298 | 301 | 297 | 297 | 8,961 |
1984/02/01 | 307 | 307 | 298 | 298 | 18,918 |
1984/01/31 | 307 | 307 | 307 | 307 | 17,922 |
1984/01/30 | 307 | 311 | 307 | 311 | 10,952 |
1984/01/28 | 311 | 311 | 311 | 311 | 19,913 |
1984/01/27 | 307 | 310 | 307 | 307 | 31,861 |
1984/01/26 | 307 | 311 | 307 | 307 | 39,827 |
1984/01/25 | 307 | 307 | 307 | 307 | 40,822 |
1984/01/24 | 306 | 311 | 306 | 307 | 48,788 |
1984/01/23 | 306 | 307 | 306 | 306 | 41,818 |
1984/01/21 | 304 | 306 | 304 | 306 | 12,944 |
1984/01/20 | 302 | 302 | 302 | 302 | 19,913 |
1984/01/19 | 297 | 297 | 297 | 297 | 72,684 |
1984/01/18 | 297 | 297 | 297 | 297 | 92,597 |
1984/01/17 | 297 | 303 | 297 | 297 | 62,727 |
1984/01/13 | 292 | 297 | 292 | 297 | 110,519 |
1984/01/12 | 291 | 291 | 291 | 291 | 102,554 |
1984/01/11 | 286 | 291 | 281 | 291 | 3,085,568 |
1984/01/10 | 288 | 291 | 285 | 285 | 38,831 |
1984/01/09 | 281 | 283 | 281 | 283 | 22,900 |
1984/01/07 | 280 | 281 | 280 | 281 | 12,944 |
1984/01/06 | 279 | 279 | 279 | 279 | 7,965 |
1984/01/05 | 279 | 279 | 279 | 279 | 6,970 |