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 |
---|---|---|---|---|---|
1986/12/27 | 889 | 894 | 874 | 894 | 715,884 |
1986/12/26 | 869 | 894 | 859 | 874 | 990,687 |
1986/12/25 | 834 | 859 | 829 | 859 | 808,480 |
1986/12/24 | 824 | 829 | 814 | 829 | 2,371,675 |
1986/12/23 | 819 | 819 | 810 | 818 | 728,827 |
1986/12/22 | 836 | 836 | 813 | 820 | 204,111 |
1986/12/19 | 836 | 843 | 835 | 835 | 232,986 |
1986/12/18 | 844 | 849 | 839 | 839 | 220,042 |
1986/12/17 | 843 | 844 | 837 | 843 | 186,189 |
1986/12/16 | 844 | 844 | 834 | 834 | 127,445 |
1986/12/15 | 839 | 854 | 829 | 840 | 214,068 |
1986/12/12 | 834 | 844 | 830 | 834 | 489,867 |
1986/12/11 | 836 | 842 | 829 | 834 | 63,723 |
1986/12/10 | 843 | 844 | 834 | 844 | 89,610 |
1986/12/09 | 836 | 844 | 834 | 844 | 125,454 |
1986/12/08 | 848 | 850 | 835 | 841 | 227,012 |
1986/12/06 | 836 | 846 | 836 | 844 | 149,350 |
1986/12/05 | 834 | 849 | 834 | 841 | 326,578 |
1986/12/04 | 819 | 834 | 819 | 832 | 393,288 |
1986/12/03 | 803 | 819 | 803 | 813 | 799,519 |
1986/12/02 | 810 | 813 | 793 | 803 | 97,575 |
1986/12/01 | 802 | 825 | 802 | 814 | 203,116 |
1986/11/29 | 782 | 809 | 772 | 803 | 174,241 |
1986/11/28 | 754 | 772 | 753 | 772 | 81,645 |
1986/11/27 | 763 | 773 | 753 | 753 | 71,688 |
1986/11/26 | 753 | 761 | 753 | 761 | 85,627 |
1986/11/25 | 748 | 751 | 743 | 748 | 48,788 |
1986/11/22 | 733 | 753 | 733 | 748 | 61,731 |
1986/11/21 | 733 | 734 | 723 | 733 | 44,805 |
1986/11/20 | 723 | 733 | 718 | 723 | 43,809 |
1986/11/19 | 713 | 723 | 713 | 713 | 72,684 |
1986/11/18 | 714 | 723 | 713 | 718 | 43,809 |
1986/11/17 | 713 | 713 | 712 | 713 | 32,857 |
1986/11/14 | 713 | 713 | 693 | 693 | 45,801 |
1986/11/13 | 723 | 723 | 713 | 713 | 22,900 |
1986/11/12 | 732 | 732 | 723 | 723 | 24,892 |
1986/11/11 | 733 | 733 | 723 | 733 | 59,740 |
1986/11/10 | 741 | 743 | 733 | 733 | 26,883 |
1986/11/07 | 733 | 758 | 733 | 751 | 23,896 |
1986/11/06 | 763 | 772 | 758 | 758 | 45,801 |
1986/11/05 | 753 | 773 | 752 | 763 | 83,636 |
1986/11/04 | 748 | 752 | 747 | 748 | 42,814 |
1986/11/01 | 727 | 727 | 723 | 723 | 15,931 |
1986/10/31 | 737 | 737 | 718 | 723 | 144,372 |
1986/10/30 | 673 | 718 | 673 | 717 | 64,718 |
1986/10/29 | 678 | 678 | 671 | 673 | 108,528 |
1986/10/28 | 698 | 698 | 683 | 693 | 41,818 |
1986/10/27 | 695 | 695 | 693 | 693 | 6,970 |
1986/10/25 | 663 | 670 | 663 | 665 | 22,900 |
1986/10/24 | 703 | 703 | 683 | 683 | 24,892 |
1986/10/23 | 703 | 703 | 683 | 703 | 26,883 |
1986/10/22 | 714 | 723 | 713 | 713 | 143,376 |
1986/10/21 | 723 | 723 | 698 | 698 | 71,688 |
1986/10/20 | 708 | 723 | 708 | 723 | 69,697 |
1986/10/17 | 713 | 713 | 703 | 708 | 117,489 |
1986/10/16 | 692 | 713 | 692 | 703 | 81,645 |
1986/10/15 | 663 | 673 | 663 | 672 | 193,159 |
1986/10/14 | 654 | 668 | 654 | 663 | 300,691 |
1986/10/13 | 682 | 691 | 653 | 653 | 71,688 |
1986/10/09 | 698 | 698 | 691 | 692 | 126,450 |
1986/10/08 | 698 | 698 | 693 | 693 | 83,636 |
1986/10/07 | 695 | 699 | 693 | 698 | 72,684 |
1986/10/06 | 707 | 707 | 693 | 693 | 55,757 |
1986/10/04 | 693 | 707 | 693 | 697 | 114,502 |
1986/10/03 | 702 | 718 | 683 | 698 | 184,198 |
1986/10/02 | 739 | 739 | 718 | 718 | 105,541 |
1986/10/01 | 743 | 744 | 734 | 738 | 131,428 |
1986/09/30 | 748 | 753 | 738 | 753 | 85,627 |
1986/09/29 | 753 | 753 | 723 | 748 | 68,701 |
1986/09/27 | 754 | 763 | 753 | 753 | 73,679 |
1986/09/26 | 748 | 767 | 748 | 753 | 557,573 |
1986/09/25 | 770 | 773 | 763 | 763 | 190,172 |
1986/09/24 | 773 | 773 | 763 | 770 | 94,588 |
1986/09/22 | 775 | 785 | 767 | 767 | 95,584 |
1986/09/19 | 770 | 775 | 770 | 775 | 70,692 |
1986/09/18 | 769 | 783 | 763 | 769 | 123,463 |
1986/09/17 | 786 | 786 | 763 | 769 | 65,714 |
1986/09/16 | 786 | 787 | 786 | 787 | 45,801 |
1986/09/12 | 783 | 793 | 753 | 786 | 149,350 |
1986/09/11 | 796 | 796 | 791 | 793 | 108,528 |
1986/09/10 | 803 | 808 | 793 | 802 | 89,610 |
1986/09/09 | 817 | 817 | 809 | 809 | 29,870 |
1986/09/08 | 824 | 824 | 804 | 817 | 35,844 |
1986/09/06 | 824 | 828 | 824 | 828 | 36,840 |
1986/09/05 | 824 | 829 | 824 | 824 | 71,688 |
1986/09/04 | 825 | 826 | 815 | 824 | 123,463 |
1986/09/03 | 825 | 825 | 825 | 825 | 83,636 |
1986/09/02 | 824 | 825 | 824 | 825 | 56,753 |
1986/09/01 | 834 | 842 | 824 | 825 | 67,705 |
1986/08/30 | 838 | 839 | 832 | 834 | 47,792 |
1986/08/29 | 844 | 844 | 835 | 838 | 57,749 |
1986/08/28 | 849 | 854 | 849 | 849 | 118,484 |
1986/08/27 | 844 | 849 | 839 | 849 | 124,458 |
1986/08/26 | 844 | 844 | 834 | 844 | 200,129 |
1986/08/25 | 834 | 844 | 824 | 844 | 127,445 |
1986/08/23 | 854 | 854 | 837 | 840 | 73,679 |
1986/08/22 | 854 | 859 | 844 | 844 | 130,432 |
1986/08/21 | 865 | 874 | 854 | 854 | 374,370 |
1986/08/20 | 874 | 874 | 859 | 859 | 200,129 |
1986/08/19 | 884 | 884 | 859 | 874 | 78,658 |
1986/08/18 | 882 | 882 | 859 | 874 | 125,454 |
1986/08/15 | 893 | 893 | 860 | 882 | 56,753 |
1986/08/14 | 894 | 904 | 861 | 867 | 293,721 |
1986/08/13 | 864 | 904 | 864 | 894 | 162,293 |
1986/08/12 | 845 | 879 | 845 | 861 | 226,016 |
1986/08/11 | 844 | 844 | 842 | 844 | 8,961 |
1986/08/08 | 839 | 849 | 839 | 844 | 72,684 |
1986/08/07 | 854 | 869 | 834 | 849 | 27,879 |
1986/08/06 | 869 | 879 | 853 | 853 | 70,692 |
1986/08/05 | 814 | 869 | 814 | 859 | 121,471 |
1986/08/04 | 815 | 824 | 814 | 824 | 23,896 |
1986/08/02 | 835 | 835 | 824 | 829 | 10,952 |
1986/08/01 | 824 | 840 | 824 | 825 | 162,293 |
1986/07/31 | 859 | 865 | 814 | 824 | 251,903 |
1986/07/30 | 884 | 889 | 859 | 859 | 114,502 |
1986/07/29 | 924 | 924 | 884 | 884 | 254,890 |
1986/07/28 | 934 | 934 | 894 | 894 | 147,358 |
1986/07/26 | 937 | 954 | 924 | 954 | 739,779 |
1986/07/25 | 924 | 939 | 909 | 934 | 893,112 |
1986/07/24 | 894 | 904 | 884 | 904 | 427,141 |
1986/07/23 | 899 | 899 | 874 | 884 | 716,879 |
1986/07/22 | 839 | 879 | 824 | 879 | 414,197 |
1986/07/21 | 832 | 834 | 825 | 829 | 421,167 |
1986/07/19 | 783 | 783 | 773 | 778 | 354,457 |
1986/07/18 | 783 | 784 | 778 | 781 | 425,149 |
1986/07/17 | 789 | 790 | 783 | 784 | 252,899 |
1986/07/16 | 793 | 794 | 783 | 788 | 56,753 |
1986/07/15 | 784 | 793 | 778 | 793 | 165,280 |
1986/07/14 | 781 | 799 | 781 | 798 | 68,701 |
1986/07/11 | 783 | 803 | 783 | 788 | 82,640 |
1986/07/10 | 798 | 803 | 774 | 774 | 131,428 |
1986/07/09 | 799 | 803 | 788 | 799 | 59,740 |
1986/07/08 | 803 | 803 | 793 | 800 | 85,627 |
1986/07/07 | 793 | 814 | 793 | 811 | 65,714 |
1986/07/05 | 793 | 803 | 793 | 793 | 43,809 |
1986/07/04 | 803 | 814 | 788 | 814 | 137,402 |
1986/07/03 | 804 | 809 | 799 | 809 | 48,788 |
1986/07/02 | 811 | 813 | 803 | 803 | 70,692 |
1986/07/01 | 819 | 834 | 812 | 812 | 72,684 |
1986/06/30 | 815 | 815 | 814 | 814 | 20,909 |
1986/06/28 | 812 | 824 | 812 | 815 | 31,861 |
1986/06/27 | 832 | 832 | 812 | 812 | 142,380 |
1986/06/26 | 833 | 834 | 821 | 834 | 61,731 |
1986/06/25 | 834 | 839 | 832 | 832 | 87,619 |
1986/06/24 | 821 | 841 | 821 | 841 | 58,744 |
1986/06/23 | 842 | 843 | 819 | 821 | 120,476 |
1986/06/21 | 798 | 812 | 798 | 812 | 36,840 |
1986/06/20 | 814 | 814 | 793 | 794 | 157,315 |
1986/06/19 | 824 | 844 | 819 | 819 | 39,827 |
1986/06/18 | 803 | 824 | 793 | 824 | 306,665 |
1986/06/17 | 798 | 800 | 798 | 800 | 37,835 |
1986/06/16 | 800 | 803 | 798 | 798 | 50,779 |
1986/06/13 | 803 | 809 | 798 | 798 | 69,697 |
1986/06/12 | 803 | 814 | 798 | 798 | 90,606 |
1986/06/11 | 803 | 813 | 797 | 797 | 107,532 |
1986/06/10 | 803 | 803 | 793 | 803 | 165,280 |
1986/06/09 | 800 | 803 | 799 | 799 | 38,831 |
1986/06/07 | 803 | 803 | 799 | 799 | 114,502 |
1986/06/06 | 814 | 819 | 803 | 803 | 93,593 |
1986/06/05 | 814 | 832 | 810 | 812 | 122,467 |
1986/06/04 | 814 | 829 | 809 | 809 | 85,627 |
1986/06/03 | 830 | 830 | 813 | 813 | 88,614 |
1986/06/02 | 839 | 844 | 829 | 829 | 106,536 |
1986/05/31 | 830 | 830 | 819 | 829 | 136,406 |
1986/05/30 | 849 | 849 | 819 | 824 | 360,431 |
1986/05/29 | 844 | 854 | 834 | 849 | 247,921 |
1986/05/28 | 834 | 844 | 826 | 834 | 155,324 |
1986/05/27 | 821 | 834 | 819 | 825 | 210,085 |
1986/05/26 | 829 | 834 | 821 | 834 | 36,840 |
1986/05/24 | 816 | 834 | 816 | 824 | 136,406 |
1986/05/23 | 824 | 834 | 814 | 814 | 131,428 |
1986/05/22 | 829 | 834 | 814 | 814 | 91,601 |
1986/05/21 | 839 | 844 | 829 | 829 | 76,666 |
1986/05/20 | 839 | 839 | 829 | 829 | 47,792 |
1986/05/19 | 835 | 835 | 829 | 829 | 12,944 |
1986/05/17 | 834 | 834 | 829 | 834 | 40,822 |
1986/05/16 | 859 | 859 | 834 | 834 | 102,554 |
1986/05/15 | 849 | 864 | 849 | 859 | 73,679 |
1986/05/14 | 869 | 869 | 824 | 839 | 120,476 |
1986/05/13 | 878 | 879 | 869 | 870 | 127,445 |
1986/05/12 | 894 | 894 | 869 | 869 | 68,701 |
1986/05/09 | 859 | 884 | 859 | 884 | 83,636 |
1986/05/08 | 829 | 859 | 829 | 859 | 105,541 |
1986/05/07 | 829 | 834 | 815 | 823 | 110,519 |
1986/05/06 | 840 | 840 | 826 | 826 | 38,831 |
1986/05/02 | 844 | 845 | 824 | 824 | 61,731 |
1986/05/01 | 852 | 852 | 844 | 844 | 55,757 |
1986/04/30 | 850 | 867 | 844 | 857 | 88,614 |
1986/04/28 | 854 | 854 | 844 | 850 | 35,844 |
1986/04/26 | 824 | 857 | 824 | 844 | 626,274 |
1986/04/25 | 858 | 860 | 824 | 824 | 117,489 |
1986/04/24 | 869 | 884 | 868 | 868 | 142,380 |
1986/04/23 | 904 | 909 | 869 | 869 | 153,332 |
1986/04/22 | 914 | 915 | 904 | 904 | 67,705 |
1986/04/21 | 948 | 948 | 914 | 914 | 139,393 |
1986/04/19 | 952 | 952 | 939 | 948 | 51,775 |
1986/04/18 | 944 | 953 | 929 | 953 | 155,324 |
1986/04/17 | 943 | 954 | 924 | 954 | 134,415 |
1986/04/16 | 947 | 954 | 926 | 926 | 236,968 |
1986/04/15 | 964 | 974 | 939 | 968 | 264,847 |
1986/04/14 | 1,003 | 1,003 | 958 | 961 | 1,129,085 |
1986/04/11 | 964 | 987 | 942 | 987 | 765,667 |
1986/04/10 | 944 | 964 | 925 | 964 | 245,929 |
1986/04/09 | 952 | 954 | 914 | 954 | 264,847 |
1986/04/08 | 967 | 974 | 954 | 955 | 582,464 |
1986/04/07 | 992 | 992 | 954 | 957 | 296,708 |
1986/04/05 | 979 | 994 | 969 | 994 | 436,102 |
1986/04/04 | 1,045 | 1,045 | 964 | 999 | 4,538,244 |
1986/04/03 | 964 | 1,055 | 941 | 1,055 | 3,372,319 |
1986/04/02 | 964 | 964 | 934 | 953 | 806,489 |
1986/04/01 | 954 | 972 | 934 | 964 | 1,176,877 |
1986/03/31 | 948 | 954 | 933 | 954 | 445,062 |
1986/03/29 | 962 | 963 | 943 | 943 | 563,547 |
1986/03/28 | 944 | 962 | 924 | 959 | 3,018,858 |
1986/03/27 | 902 | 924 | 902 | 914 | 801,511 |
1986/03/26 | 874 | 884 | 859 | 884 | 244,934 |
1986/03/25 | 909 | 913 | 874 | 894 | 144,372 |
1986/03/24 | 924 | 924 | 899 | 899 | 360,431 |
1986/03/22 | 889 | 914 | 889 | 914 | 946,878 |
1986/03/20 | 874 | 904 | 874 | 899 | 255,886 |
1986/03/19 | 934 | 944 | 884 | 894 | 955,839 |
1986/03/18 | 894 | 924 | 889 | 924 | 891,121 |
1986/03/17 | 854 | 904 | 851 | 894 | 527,703 |
1986/03/15 | 879 | 902 | 858 | 858 | 326,578 |
1986/03/14 | 909 | 909 | 889 | 890 | 593,417 |
1986/03/13 | 924 | 934 | 903 | 919 | 835,363 |
1986/03/12 | 942 | 950 | 914 | 934 | 2,450,333 |
1986/03/11 | 885 | 944 | 883 | 942 | 4,284,349 |
1986/03/10 | 894 | 899 | 855 | 894 | 1,784,233 |
1986/03/07 | 888 | 914 | 864 | 904 | 3,355,393 |
1986/03/06 | 727 | 818 | 727 | 818 | 2,429,424 |
1986/03/05 | 670 | 717 | 662 | 717 | 343,505 |
1986/03/04 | 673 | 680 | 672 | 672 | 105,541 |
1986/03/03 | 683 | 686 | 672 | 682 | 172,250 |
1986/03/01 | 663 | 678 | 643 | 673 | 248,916 |
1986/02/28 | 638 | 662 | 633 | 661 | 137,402 |
1986/02/27 | 623 | 638 | 623 | 633 | 1,576,139 |
1986/02/26 | 603 | 633 | 603 | 633 | 71,688 |
1986/02/25 | 608 | 613 | 595 | 613 | 46,796 |
1986/02/24 | 608 | 613 | 598 | 611 | 38,831 |
1986/02/22 | 610 | 613 | 605 | 613 | 63,723 |
1986/02/21 | 638 | 638 | 604 | 604 | 8,961 |
1986/02/20 | 648 | 648 | 639 | 639 | 527,703 |
1986/02/19 | 638 | 648 | 638 | 648 | 13,939 |
1986/02/18 | 663 | 663 | 653 | 653 | 151,341 |
1986/02/17 | 653 | 664 | 646 | 663 | 212,077 |
1986/02/15 | 613 | 644 | 612 | 643 | 156,319 |
1986/02/14 | 604 | 613 | 593 | 608 | 89,610 |
1986/02/13 | 598 | 603 | 593 | 603 | 54,762 |
1986/02/12 | 578 | 598 | 575 | 598 | 48,788 |
1986/02/10 | 587 | 593 | 572 | 572 | 23,896 |
1986/02/07 | 589 | 589 | 589 | 589 | 21,905 |
1986/02/06 | 600 | 600 | 589 | 589 | 42,814 |
1986/02/05 | 603 | 603 | 600 | 600 | 43,809 |
1986/02/04 | 602 | 611 | 602 | 603 | 28,874 |
1986/02/03 | 602 | 603 | 601 | 602 | 16,926 |
1986/02/01 | 604 | 604 | 603 | 603 | 19,913 |
1986/01/31 | 598 | 598 | 598 | 598 | 1,991 |
1986/01/30 | 601 | 603 | 601 | 601 | 38,831 |
1986/01/29 | 619 | 623 | 618 | 618 | 79,653 |
1986/01/28 | 619 | 629 | 619 | 629 | 96,580 |
1986/01/27 | 628 | 629 | 628 | 629 | 57,749 |
1986/01/25 | 628 | 628 | 628 | 628 | 40,822 |
1986/01/24 | 629 | 629 | 628 | 629 | 63,723 |
1986/01/23 | 628 | 633 | 628 | 629 | 53,766 |
1986/01/22 | 628 | 633 | 628 | 629 | 71,688 |
1986/01/21 | 623 | 626 | 623 | 623 | 50,779 |
1986/01/20 | 628 | 628 | 621 | 621 | 68,701 |
1986/01/18 | 628 | 628 | 623 | 623 | 39,827 |
1986/01/17 | 628 | 628 | 626 | 626 | 77,662 |
1986/01/16 | 628 | 628 | 628 | 628 | 84,632 |
1986/01/14 | 628 | 628 | 628 | 628 | 12,944 |
1986/01/13 | 628 | 629 | 626 | 626 | 18,918 |
1986/01/10 | 628 | 628 | 628 | 628 | 43,809 |
1986/01/09 | 628 | 633 | 628 | 628 | 16,926 |
1986/01/08 | 628 | 629 | 626 | 626 | 32,857 |
1986/01/07 | 625 | 628 | 625 | 628 | 64,718 |
1986/01/06 | 624 | 628 | 624 | 628 | 22,900 |
1986/01/04 | 628 | 628 | 623 | 623 | 30,866 |