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 |
---|---|---|---|---|---|
1995/12/29 | 894 | 930 | 887 | 930 | 131,000 |
1995/12/28 | 903 | 903 | 885 | 885 | 123,000 |
1995/12/27 | 906 | 909 | 905 | 906 | 68,000 |
1995/12/26 | 905 | 905 | 900 | 905 | 114,000 |
1995/12/25 | 892 | 900 | 882 | 900 | 109,000 |
1995/12/22 | 909 | 909 | 890 | 892 | 157,000 |
1995/12/21 | 900 | 920 | 887 | 911 | 262,000 |
1995/12/20 | 907 | 920 | 906 | 920 | 418,000 |
1995/12/19 | 897 | 900 | 895 | 900 | 182,000 |
1995/12/18 | 891 | 907 | 891 | 906 | 216,000 |
1995/12/15 | 880 | 887 | 877 | 887 | 122,000 |
1995/12/14 | 882 | 919 | 882 | 907 | 388,000 |
1995/12/13 | 880 | 881 | 877 | 881 | 156,000 |
1995/12/12 | 886 | 889 | 875 | 876 | 386,000 |
1995/12/11 | 900 | 900 | 876 | 876 | 75,000 |
1995/12/08 | 898 | 898 | 871 | 880 | 379,000 |
1995/12/07 | 897 | 909 | 897 | 908 | 277,000 |
1995/12/06 | 898 | 900 | 893 | 895 | 79,000 |
1995/12/05 | 902 | 905 | 898 | 898 | 154,000 |
1995/12/04 | 889 | 909 | 889 | 909 | 252,000 |
1995/12/01 | 885 | 885 | 867 | 879 | 170,000 |
1995/11/30 | 871 | 895 | 871 | 895 | 381,000 |
1995/11/29 | 875 | 875 | 865 | 865 | 151,000 |
1995/11/28 | 887 | 888 | 875 | 875 | 250,000 |
1995/11/27 | 868 | 890 | 868 | 887 | 193,000 |
1995/11/24 | 875 | 875 | 866 | 868 | 149,000 |
1995/11/22 | 880 | 885 | 875 | 875 | 208,000 |
1995/11/21 | 888 | 888 | 875 | 877 | 183,000 |
1995/11/20 | 888 | 890 | 868 | 868 | 227,000 |
1995/11/17 | 860 | 868 | 860 | 868 | 157,000 |
1995/11/16 | 861 | 861 | 851 | 860 | 104,000 |
1995/11/15 | 855 | 863 | 851 | 851 | 275,000 |
1995/11/14 | 853 | 855 | 849 | 855 | 169,000 |
1995/11/13 | 850 | 851 | 849 | 849 | 134,000 |
1995/11/10 | 852 | 852 | 848 | 848 | 192,000 |
1995/11/09 | 860 | 864 | 860 | 864 | 38,000 |
1995/11/08 | 858 | 867 | 858 | 867 | 184,000 |
1995/11/07 | 858 | 859 | 855 | 858 | 97,000 |
1995/11/06 | 855 | 858 | 843 | 858 | 251,000 |
1995/11/02 | 845 | 855 | 845 | 855 | 315,000 |
1995/11/01 | 845 | 845 | 836 | 845 | 194,000 |
1995/10/31 | 830 | 849 | 830 | 848 | 197,000 |
1995/10/30 | 835 | 835 | 825 | 829 | 427,000 |
1995/10/27 | 833 | 836 | 827 | 827 | 330,000 |
1995/10/26 | 850 | 850 | 832 | 833 | 496,000 |
1995/10/25 | 855 | 855 | 849 | 850 | 473,000 |
1995/10/24 | 850 | 851 | 848 | 850 | 325,000 |
1995/10/23 | 848 | 850 | 838 | 850 | 258,000 |
1995/10/20 | 850 | 855 | 843 | 849 | 202,000 |
1995/10/19 | 840 | 850 | 835 | 850 | 262,000 |
1995/10/18 | 849 | 850 | 834 | 834 | 389,000 |
1995/10/17 | 833 | 850 | 833 | 847 | 217,000 |
1995/10/16 | 833 | 843 | 825 | 833 | 155,000 |
1995/10/13 | 844 | 844 | 828 | 833 | 297,000 |
1995/10/12 | 861 | 864 | 844 | 844 | 238,000 |
1995/10/11 | 860 | 863 | 860 | 861 | 220,000 |
1995/10/09 | 872 | 872 | 860 | 862 | 48,000 |
1995/10/06 | 837 | 874 | 837 | 872 | 111,000 |
1995/10/05 | 830 | 849 | 824 | 843 | 149,000 |
1995/10/04 | 843 | 849 | 825 | 828 | 219,000 |
1995/10/03 | 836 | 840 | 832 | 833 | 133,000 |
1995/10/02 | 845 | 846 | 826 | 826 | 113,000 |
1995/09/29 | 810 | 839 | 810 | 835 | 160,000 |
1995/09/28 | 805 | 809 | 805 | 809 | 334,000 |
1995/09/27 | 811 | 819 | 808 | 809 | 441,000 |
1995/09/26 | 811 | 820 | 809 | 809 | 234,000 |
1995/09/25 | 820 | 830 | 820 | 823 | 222,000 |
1995/09/22 | 801 | 826 | 800 | 816 | 550,000 |
1995/09/21 | 824 | 825 | 805 | 805 | 575,000 |
1995/09/20 | 850 | 852 | 820 | 820 | 402,000 |
1995/09/19 | 849 | 855 | 845 | 850 | 153,000 |
1995/09/18 | 868 | 870 | 849 | 849 | 637,000 |
1995/09/14 | 870 | 870 | 868 | 868 | 491,000 |
1995/09/13 | 860 | 870 | 860 | 870 | 864,000 |
1995/09/12 | 859 | 870 | 849 | 870 | 548,000 |
1995/09/11 | 881 | 881 | 865 | 869 | 737,000 |
1995/09/08 | 850 | 890 | 848 | 884 | 1,552,000 |
1995/09/07 | 868 | 880 | 868 | 880 | 382,000 |
1995/09/06 | 881 | 884 | 855 | 864 | 365,000 |
1995/09/05 | 895 | 900 | 881 | 882 | 242,000 |
1995/09/04 | 901 | 902 | 895 | 895 | 141,000 |
1995/09/01 | 905 | 920 | 905 | 905 | 282,000 |
1995/08/31 | 910 | 920 | 910 | 920 | 235,000 |
1995/08/30 | 910 | 920 | 910 | 916 | 130,000 |
1995/08/29 | 894 | 910 | 881 | 910 | 174,000 |
1995/08/28 | 882 | 910 | 882 | 895 | 71,000 |
1995/08/25 | 890 | 893 | 890 | 891 | 64,000 |
1995/08/24 | 890 | 900 | 890 | 890 | 106,000 |
1995/08/23 | 910 | 911 | 900 | 900 | 306,000 |
1995/08/22 | 906 | 920 | 896 | 913 | 214,000 |
1995/08/21 | 925 | 925 | 906 | 906 | 404,000 |
1995/08/18 | 924 | 930 | 910 | 925 | 1,023,000 |
1995/08/17 | 932 | 932 | 914 | 925 | 865,000 |
1995/08/16 | 936 | 936 | 928 | 934 | 378,000 |
1995/08/15 | 885 | 926 | 878 | 922 | 660,000 |
1995/08/14 | 860 | 882 | 855 | 882 | 324,000 |
1995/08/11 | 831 | 880 | 831 | 845 | 700,000 |
1995/08/10 | 830 | 839 | 830 | 832 | 180,000 |
1995/08/09 | 830 | 840 | 822 | 840 | 231,000 |
1995/08/08 | 870 | 870 | 859 | 860 | 458,000 |
1995/08/07 | 870 | 870 | 861 | 870 | 304,000 |
1995/08/04 | 845 | 870 | 845 | 860 | 447,000 |
1995/08/03 | 850 | 855 | 840 | 840 | 340,000 |
1995/08/02 | 841 | 860 | 840 | 860 | 378,000 |
1995/08/01 | 846 | 850 | 840 | 850 | 136,000 |
1995/07/31 | 839 | 850 | 829 | 849 | 282,000 |
1995/07/28 | 812 | 829 | 812 | 829 | 38,000 |
1995/07/27 | 815 | 830 | 813 | 825 | 89,000 |
1995/07/26 | 806 | 816 | 805 | 816 | 260,000 |
1995/07/25 | 816 | 816 | 805 | 806 | 351,000 |
1995/07/24 | 812 | 817 | 805 | 805 | 282,000 |
1995/07/21 | 803 | 829 | 803 | 825 | 1,380,000 |
1995/07/20 | 781 | 796 | 775 | 795 | 246,000 |
1995/07/19 | 780 | 790 | 780 | 781 | 188,000 |
1995/07/18 | 802 | 810 | 800 | 800 | 127,000 |
1995/07/17 | 816 | 820 | 808 | 812 | 416,000 |
1995/07/14 | 822 | 822 | 806 | 810 | 583,000 |
1995/07/13 | 839 | 840 | 822 | 822 | 734,000 |
1995/07/12 | 840 | 855 | 832 | 839 | 172,000 |
1995/07/11 | 840 | 840 | 800 | 840 | 1,272,000 |
1995/07/10 | 870 | 874 | 830 | 850 | 1,312,000 |
1995/07/07 | 806 | 875 | 796 | 859 | 533,000 |
1995/07/06 | 786 | 796 | 780 | 796 | 175,000 |
1995/07/05 | 794 | 796 | 786 | 786 | 141,000 |
1995/07/04 | 771 | 795 | 771 | 795 | 177,000 |
1995/07/03 | 770 | 772 | 761 | 769 | 173,000 |
1995/06/30 | 757 | 770 | 756 | 770 | 716,000 |
1995/06/29 | 765 | 770 | 755 | 757 | 210,000 |
1995/06/28 | 762 | 762 | 746 | 756 | 145,000 |
1995/06/27 | 770 | 773 | 761 | 762 | 92,000 |
1995/06/26 | 765 | 773 | 765 | 769 | 87,000 |
1995/06/23 | 755 | 755 | 750 | 755 | 170,000 |
1995/06/22 | 755 | 755 | 745 | 745 | 156,000 |
1995/06/21 | 747 | 760 | 744 | 755 | 175,000 |
1995/06/20 | 760 | 760 | 746 | 747 | 753,000 |
1995/06/19 | 749 | 756 | 749 | 750 | 264,000 |
1995/06/16 | 785 | 792 | 763 | 768 | 210,000 |
1995/06/15 | 775 | 784 | 761 | 784 | 285,000 |
1995/06/14 | 798 | 798 | 777 | 779 | 220,000 |
1995/06/13 | 803 | 803 | 798 | 798 | 136,000 |
1995/06/12 | 810 | 815 | 801 | 801 | 467,000 |
1995/06/09 | 815 | 815 | 796 | 804 | 236,000 |
1995/06/08 | 828 | 828 | 810 | 820 | 350,000 |
1995/06/07 | 832 | 832 | 828 | 828 | 327,000 |
1995/06/06 | 839 | 839 | 832 | 832 | 171,000 |
1995/06/05 | 840 | 840 | 830 | 840 | 78,000 |
1995/06/02 | 843 | 850 | 830 | 835 | 171,000 |
1995/06/01 | 849 | 849 | 832 | 843 | 190,000 |
1995/05/31 | 831 | 850 | 826 | 850 | 205,000 |
1995/05/30 | 831 | 836 | 831 | 831 | 112,000 |
1995/05/29 | 831 | 835 | 831 | 832 | 179,000 |
1995/05/26 | 839 | 839 | 826 | 831 | 133,000 |
1995/05/25 | 821 | 839 | 820 | 839 | 212,000 |
1995/05/24 | 830 | 830 | 812 | 820 | 266,000 |
1995/05/23 | 827 | 838 | 827 | 830 | 171,000 |
1995/05/22 | 835 | 835 | 825 | 827 | 131,000 |
1995/05/19 | 837 | 840 | 824 | 830 | 176,000 |
1995/05/18 | 845 | 845 | 835 | 840 | 147,000 |
1995/05/17 | 831 | 835 | 831 | 835 | 29,000 |
1995/05/16 | 837 | 847 | 837 | 837 | 28,000 |
1995/05/15 | 849 | 849 | 831 | 837 | 66,000 |
1995/05/12 | 864 | 865 | 848 | 850 | 173,000 |
1995/05/11 | 868 | 869 | 862 | 864 | 97,000 |
1995/05/10 | 850 | 866 | 840 | 866 | 150,000 |
1995/05/09 | 878 | 878 | 870 | 874 | 191,000 |
1995/05/08 | 878 | 880 | 860 | 865 | 160,000 |
1995/05/02 | 853 | 875 | 852 | 870 | 180,000 |
1995/05/01 | 846 | 855 | 845 | 855 | 178,000 |
1995/04/28 | 814 | 850 | 813 | 850 | 250,000 |
1995/04/27 | 821 | 821 | 809 | 810 | 135,000 |
1995/04/26 | 825 | 830 | 810 | 810 | 139,000 |
1995/04/25 | 832 | 844 | 832 | 838 | 119,000 |
1995/04/24 | 815 | 835 | 815 | 835 | 156,000 |
1995/04/21 | 823 | 824 | 811 | 812 | 493,000 |
1995/04/20 | 831 | 839 | 811 | 811 | 311,000 |
1995/04/19 | 829 | 835 | 829 | 835 | 142,000 |
1995/04/18 | 835 | 835 | 821 | 829 | 178,000 |
1995/04/17 | 821 | 831 | 821 | 829 | 110,000 |
1995/04/14 | 839 | 839 | 818 | 821 | 104,000 |
1995/04/13 | 840 | 853 | 830 | 840 | 117,000 |
1995/04/12 | 840 | 852 | 840 | 843 | 439,000 |
1995/04/11 | 840 | 841 | 836 | 840 | 510,000 |
1995/04/10 | 827 | 845 | 820 | 845 | 226,000 |
1995/04/07 | 830 | 837 | 826 | 837 | 168,000 |
1995/04/06 | 823 | 838 | 820 | 833 | 251,000 |
1995/04/05 | 821 | 834 | 817 | 833 | 116,000 |
1995/04/04 | 820 | 831 | 810 | 831 | 315,000 |
1995/04/03 | 832 | 837 | 805 | 822 | 473,000 |
1995/03/31 | 854 | 885 | 854 | 862 | 731,000 |
1995/03/30 | 829 | 850 | 820 | 850 | 605,000 |
1995/03/29 | 820 | 830 | 815 | 821 | 417,000 |
1995/03/28 | 787 | 830 | 787 | 830 | 416,000 |
1995/03/27 | 778 | 810 | 773 | 795 | 454,000 |
1995/03/24 | 756 | 768 | 756 | 768 | 679,000 |
1995/03/23 | 745 | 753 | 741 | 746 | 1,153,000 |
1995/03/22 | 721 | 749 | 721 | 745 | 3,087,000 |
1995/03/20 | 715 | 724 | 714 | 721 | 2,227,000 |
1995/03/17 | 720 | 730 | 720 | 725 | 118,000 |
1995/03/16 | 725 | 725 | 718 | 719 | 734,000 |
1995/03/15 | 718 | 718 | 710 | 717 | 6,188,000 |
1995/03/14 | 735 | 735 | 720 | 720 | 4,208,000 |
1995/03/13 | 739 | 739 | 720 | 730 | 815,000 |
1995/03/10 | 740 | 741 | 730 | 740 | 693,000 |
1995/03/09 | 741 | 747 | 738 | 745 | 2,205,000 |
1995/03/08 | 739 | 741 | 738 | 741 | 2,300,000 |
1995/03/07 | 747 | 747 | 741 | 745 | 4,309,000 |
1995/03/06 | 749 | 750 | 740 | 747 | 4,098,000 |
1995/03/03 | 738 | 740 | 736 | 739 | 419,000 |
1995/03/02 | 745 | 753 | 740 | 740 | 245,000 |
1995/03/01 | 737 | 740 | 726 | 735 | 186,000 |
1995/02/28 | 720 | 747 | 720 | 736 | 586,000 |
1995/02/27 | 708 | 718 | 708 | 718 | 132,000 |
1995/02/24 | 780 | 780 | 760 | 778 | 287,000 |
1995/02/23 | 791 | 791 | 779 | 780 | 2,398,000 |
1995/02/22 | 784 | 788 | 781 | 784 | 2,049,000 |
1995/02/21 | 793 | 797 | 780 | 788 | 250,000 |
1995/02/20 | 808 | 808 | 791 | 795 | 133,000 |
1995/02/17 | 790 | 802 | 790 | 802 | 486,000 |
1995/02/16 | 805 | 805 | 788 | 790 | 193,000 |
1995/02/15 | 811 | 811 | 798 | 805 | 170,000 |
1995/02/14 | 825 | 825 | 810 | 811 | 198,000 |
1995/02/13 | 838 | 838 | 830 | 833 | 94,000 |
1995/02/10 | 841 | 841 | 825 | 839 | 163,000 |
1995/02/09 | 840 | 840 | 820 | 837 | 1,654,000 |
1995/02/08 | 860 | 860 | 844 | 846 | 690,000 |
1995/02/07 | 867 | 867 | 860 | 867 | 257,000 |
1995/02/06 | 872 | 872 | 859 | 861 | 131,000 |
1995/02/03 | 889 | 889 | 865 | 871 | 2,308,000 |
1995/02/02 | 900 | 900 | 885 | 890 | 2,231,000 |
1995/02/01 | 882 | 900 | 880 | 880 | 126,000 |
1995/01/31 | 860 | 873 | 860 | 873 | 31,000 |
1995/01/30 | 834 | 875 | 834 | 865 | 228,000 |
1995/01/27 | 840 | 850 | 826 | 826 | 178,000 |
1995/01/26 | 860 | 865 | 835 | 835 | 142,000 |
1995/01/25 | 865 | 870 | 860 | 860 | 192,000 |
1995/01/24 | 864 | 874 | 861 | 865 | 150,000 |
1995/01/23 | 883 | 885 | 864 | 864 | 447,000 |
1995/01/20 | 900 | 900 | 884 | 884 | 2,282,000 |
1995/01/19 | 900 | 900 | 897 | 900 | 2,185,000 |
1995/01/18 | 890 | 900 | 890 | 900 | 183,000 |
1995/01/17 | 888 | 903 | 888 | 890 | 448,000 |
1995/01/13 | 886 | 891 | 886 | 887 | 6,202,000 |
1995/01/12 | 895 | 895 | 885 | 885 | 6,160,000 |
1995/01/11 | 886 | 899 | 886 | 895 | 283,000 |
1995/01/10 | 890 | 890 | 885 | 886 | 66,000 |
1995/01/09 | 906 | 907 | 891 | 891 | 78,000 |
1995/01/06 | 913 | 914 | 911 | 911 | 119,000 |
1995/01/05 | 921 | 921 | 910 | 913 | 84,000 |
1995/01/04 | 911 | 918 | 911 | 911 | 45,000 |