日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 919 939 915 939 151,000
1992/12/29 907 920 906 919 129,000
1992/12/28 919 920 898 898 34,000
1992/12/25 930 930 919 920 244,000
1992/12/24 949 949 930 930 211,000
1992/12/22 930 940 924 940 284,000
1992/12/21 945 948 933 933 171,000
1992/12/18 936 950 935 940 457,000
1992/12/17 925 930 919 926 387,000
1992/12/16 912 920 910 913 336,000
1992/12/15 895 909 895 900 248,000
1992/12/14 878 886 875 886 139,000
1992/12/11 872 882 872 880 207,000
1992/12/10 869 890 861 880 161,000
1992/12/09 858 867 850 850 267,000
1992/12/08 840 850 832 850 131,000
1992/12/07 850 850 830 831 53,000
1992/12/04 835 848 835 847 46,000
1992/12/03 845 847 840 845 123,000
1992/12/02 841 850 841 850 336,000
1992/12/01 850 850 841 841 126,000
1992/11/30 850 850 845 850 277,000
1992/11/27 850 850 840 850 182,000
1992/11/26 850 850 826 840 435,000
1992/11/25 850 850 840 850 180,000
1992/11/24 849 850 845 846 229,000
1992/11/20 860 860 840 849 72,000
1992/11/19 879 879 850 864 296,000
1992/11/18 830 869 812 869 321,000
1992/11/17 811 820 800 811 108,000
1992/11/16 820 821 812 812 132,000
1992/11/13 815 821 800 820 110,000
1992/11/12 820 825 811 825 101,000
1992/11/11 833 833 818 820 298,000
1992/11/10 841 844 825 825 246,000
1992/11/09 837 843 829 832 27,000
1992/11/06 830 842 826 841 88,000
1992/11/05 845 850 845 850 81,000
1992/11/04 845 850 838 845 158,000
1992/11/02 845 845 841 845 128,000
1992/10/30 840 848 830 845 90,000
1992/10/29 848 848 832 848 82,000
1992/10/28 837 840 833 838 143,000
1992/10/27 832 845 832 837 68,000
1992/10/26 840 840 838 840 107,000
1992/10/23 842 852 837 842 86,000
1992/10/22 860 862 851 852 97,000
1992/10/21 871 880 871 880 195,000
1992/10/20 880 885 870 871 130,000
1992/10/19 880 880 869 879 74,000
1992/10/16 880 880 880 880 52,000
1992/10/15 879 890 879 890 78,000
1992/10/14 885 889 885 889 30,000
1992/10/13 880 890 880 886 137,000
1992/10/12 890 891 870 880 137,000
1992/10/09 890 891 880 890 190,000
1992/10/08 877 900 877 900 202,000
1992/10/07 860 877 860 877 145,000
1992/10/06 830 860 830 860 96,000
1992/10/05 862 879 850 850 105,000
1992/10/02 880 880 862 862 150,000
1992/10/01 890 890 850 880 401,000
1992/09/30 900 900 880 880 35,000
1992/09/29 905 910 890 900 136,000
1992/09/28 906 913 892 895 59,000
1992/09/25 910 920 900 909 163,000
1992/09/24 906 910 899 900 180,000
1992/09/22 847 896 843 889 160,000
1992/09/21 895 895 847 847 195,000
1992/09/18 889 890 865 890 223,000
1992/09/17 889 895 889 889 78,000
1992/09/16 890 891 859 859 243,000
1992/09/14 901 910 890 900 194,000
1992/09/11 899 920 891 891 359,000
1992/09/10 905 920 900 900 324,000
1992/09/09 915 915 900 909 134,000
1992/09/08 926 940 926 930 128,000
1992/09/07 940 945 930 945 388,000
1992/09/04 919 950 910 949 761,000
1992/09/03 899 914 889 910 62,000
1992/09/02 915 915 895 895 68,000
1992/09/01 913 914 895 914 175,000
1992/08/31 902 918 884 918 232,000
1992/08/28 862 920 860 920 257,000
1992/08/27 815 880 815 871 246,000
1992/08/26 845 855 810 810 165,000
1992/08/25 845 862 844 862 166,000
1992/08/24 860 875 845 865 239,000
1992/08/21 825 850 825 850 212,000
1992/08/20 810 839 802 834 269,000
1992/08/19 815 815 809 810 116,000
1992/08/18 823 835 823 823 150,000
1992/08/17 854 854 835 840 138,000
1992/08/14 829 855 820 855 163,000
1992/08/13 829 830 827 830 120,000
1992/08/12 830 830 815 830 52,000
1992/08/11 810 830 810 830 142,000
1992/08/10 820 840 805 830 113,000
1992/08/07 844 844 811 840 54,000
1992/08/06 832 847 825 847 146,000
1992/08/05 855 855 835 842 117,000
1992/08/04 870 870 828 845 221,000
1992/08/03 842 863 842 863 125,000
1992/07/31 845 857 840 840 216,000
1992/07/30 820 850 820 849 235,000
1992/07/29 850 852 850 850 76,000
1992/07/28 835 850 835 850 46,000
1992/07/27 840 845 825 845 276,000
1992/07/24 845 845 835 840 125,000
1992/07/23 820 839 810 835 184,000
1992/07/22 855 855 821 840 208,000
1992/07/21 840 865 840 865 266,000
1992/07/20 860 866 850 850 146,000
1992/07/17 880 880 876 880 153,000
1992/07/16 883 883 875 880 201,000
1992/07/15 891 891 880 885 231,000
1992/07/14 890 891 885 891 242,000
1992/07/13 882 890 879 890 204,000
1992/07/10 868 875 862 875 615,000
1992/07/09 870 870 850 868 422,000
1992/07/08 865 870 862 870 142,000
1992/07/07 900 900 886 895 61,000
1992/07/06 895 898 891 898 905,000
1992/07/03 895 899 890 895 1,175,000
1992/07/02 835 891 835 885 1,252,000
1992/07/01 836 849 835 835 164,000
1992/06/30 850 850 835 836 192,000
1992/06/29 860 860 830 840 120,000
1992/06/26 850 855 846 850 226,000
1992/06/25 850 860 830 860 392,000
1992/06/24 850 850 820 850 281,000
1992/06/23 830 857 830 857 116,000
1992/06/22 845 850 830 850 251,000
1992/06/19 820 855 820 855 393,000
1992/06/18 860 860 830 830 459,000
1992/06/17 883 885 875 875 158,000
1992/06/16 888 888 850 883 152,000
1992/06/15 870 888 865 888 238,000
1992/06/12 878 880 870 870 494,000
1992/06/11 865 871 865 870 209,000
1992/06/10 858 868 850 865 84,000
1992/06/09 849 852 845 849 291,000
1992/06/08 845 849 839 845 158,000
1992/06/05 845 849 840 845 78,000
1992/06/04 840 852 840 850 94,000
1992/06/03 845 845 825 840 130,000
1992/06/02 845 850 845 845 68,000
1992/06/01 855 855 835 845 311,000
1992/05/29 843 855 830 855 260,000
1992/05/28 830 843 830 843 233,000
1992/05/27 828 840 825 840 223,000
1992/05/26 858 858 848 848 110,000
1992/05/25 840 858 840 858 130,000
1992/05/22 812 840 808 840 105,000
1992/05/21 822 822 812 812 147,000
1992/05/20 812 840 810 812 164,000
1992/05/19 830 830 800 801 248,000
1992/05/18 813 830 800 830 277,000
1992/05/15 815 829 800 828 124,000
1992/05/14 830 830 806 829 126,000
1992/05/13 786 800 785 800 85,000
1992/05/12 785 790 780 785 61,000
1992/05/11 775 785 770 785 149,000
1992/05/08 790 790 770 775 162,000
1992/05/07 770 805 770 800 192,000
1992/05/06 780 783 770 770 209,000
1992/05/01 780 785 776 780 109,000
1992/04/30 775 780 770 780 44,000
1992/04/28 800 800 785 795 120,000
1992/04/27 768 780 760 780 57,000
1992/04/24 769 769 740 769 327,000
1992/04/23 715 780 715 770 441,000
1992/04/22 765 765 705 705 148,000
1992/04/21 765 784 765 765 256,000
1992/04/20 831 835 800 800 205,000
1992/04/17 831 835 829 831 167,000
1992/04/16 810 855 805 827 172,000
1992/04/15 790 800 790 800 122,000
1992/04/14 756 770 725 761 240,000
1992/04/13 761 770 750 750 236,000
1992/04/10 720 750 719 750 172,000
1992/04/09 635 680 634 660 372,000
1992/04/08 670 670 625 635 338,000
1992/04/07 722 734 705 709 157,000
1992/04/06 720 732 720 732 191,000
1992/04/03 771 777 710 710 400,000
1992/04/02 825 835 760 768 307,000
1992/04/01 879 879 830 835 90,000
1992/03/31 900 915 891 900 206,000
1992/03/30 865 910 861 910 127,000
1992/03/27 880 898 875 885 124,000
1992/03/26 890 898 880 890 118,000
1992/03/25 869 885 864 885 282,000
1992/03/24 859 880 850 869 388,000
1992/03/23 859 861 855 860 1,292,000
1992/03/19 766 860 766 860 5,882,000
1992/03/18 830 830 765 765 5,932,000
1992/03/17 856 856 831 837 1,366,000
1992/03/16 849 870 835 856 1,154,000
1992/03/13 830 850 820 850 184,000
1992/03/12 850 859 840 840 161,000
1992/03/11 885 890 871 880 28,000
1992/03/10 895 895 885 885 5,093,000
1992/03/09 910 910 894 900 5,129,000
1992/03/06 916 916 910 910 25,000
1992/03/05 915 916 911 916 65,000
1992/03/04 920 925 910 910 91,000
1992/03/03 964 964 930 930 42,000
1992/03/02 940 964 940 960 67,000
1992/02/28 940 941 930 940 89,000
1992/02/27 940 950 940 945 63,000
1992/02/26 931 940 931 935 74,000
1992/02/25 925 945 920 940 3,120,000
1992/02/24 920 940 919 930 3,096,000
1992/02/21 953 955 910 930 129,000
1992/02/20 924 944 912 944 125,000
1992/02/19 916 924 910 924 332,000
1992/02/18 931 935 925 935 254,000
1992/02/17 935 935 919 930 370,000
1992/02/14 975 977 945 951 219,000
1992/02/13 990 991 975 977 55,000
1992/02/12 991 1,000 991 992 1,102,000
1992/02/10 1,020 1,020 1,020 1,020 11,000
1992/02/07 1,030 1,040 1,020 1,040 143,000
1992/02/06 1,000 1,030 1,000 1,030 164,000
1992/02/05 1,000 1,030 1,000 1,010 2,981,000
1992/02/04 1,000 1,010 1,000 1,000 66,000
1992/02/03 1,020 1,020 1,000 1,000 121,000
1992/01/31 1,000 1,020 998 1,020 182,000
1992/01/30 1,020 1,030 995 995 285,000
1992/01/29 1,020 1,030 1,010 1,030 95,000
1992/01/28 1,040 1,050 1,010 1,020 150,000
1992/01/27 1,040 1,050 1,030 1,040 81,000
1992/01/24 1,050 1,070 1,030 1,050 201,000
1992/01/23 1,080 1,090 1,050 1,050 235,000
1992/01/22 1,010 1,090 1,010 1,090 225,000
1992/01/21 990 1,020 990 1,000 97,000
1992/01/20 1,040 1,040 987 987 2,187,000
1992/01/17 1,060 1,060 1,030 1,050 2,164,000
1992/01/16 1,060 1,060 1,050 1,060 92,000
1992/01/14 1,030 1,050 1,030 1,050 38,000
1992/01/13 1,060 1,060 1,010 1,010 558,000
1992/01/10 1,090 1,110 1,060 1,090 1,165,000
1992/01/09 1,100 1,100 1,080 1,090 96,000
1992/01/08 1,130 1,130 1,090 1,100 101,000
1992/01/07 1,130 1,140 1,120 1,140 71,000
1992/01/06 1,140 1,140 1,120 1,140 100,000

このページの先頭へ