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 |
---|---|---|---|---|---|
1997/12/30 | 400 | 405 | 400 | 405 | 120,000 |
1997/12/29 | 400 | 404 | 400 | 404 | 77,000 |
1997/12/26 | 405 | 405 | 396 | 399 | 489,000 |
1997/12/25 | 401 | 426 | 400 | 415 | 490,000 |
1997/12/24 | 405 | 405 | 395 | 404 | 847,000 |
1997/12/22 | 413 | 422 | 403 | 405 | 487,000 |
1997/12/19 | 440 | 445 | 421 | 423 | 517,000 |
1997/12/18 | 445 | 448 | 433 | 435 | 517,000 |
1997/12/17 | 431 | 455 | 425 | 440 | 349,000 |
1997/12/16 | 440 | 440 | 430 | 435 | 187,000 |
1997/12/15 | 431 | 441 | 420 | 420 | 278,000 |
1997/12/12 | 450 | 455 | 441 | 446 | 1,149,000 |
1997/12/11 | 476 | 476 | 455 | 464 | 326,000 |
1997/12/10 | 477 | 490 | 471 | 480 | 1,324,000 |
1997/12/09 | 470 | 480 | 461 | 474 | 597,000 |
1997/12/08 | 488 | 489 | 468 | 475 | 397,000 |
1997/12/05 | 490 | 495 | 483 | 493 | 145,000 |
1997/12/04 | 491 | 500 | 491 | 500 | 153,000 |
1997/12/03 | 535 | 535 | 505 | 515 | 124,000 |
1997/12/02 | 547 | 547 | 527 | 535 | 202,000 |
1997/12/01 | 494 | 528 | 490 | 528 | 315,000 |
1997/11/28 | 459 | 499 | 459 | 498 | 208,000 |
1997/11/27 | 423 | 460 | 420 | 455 | 300,000 |
1997/11/26 | 465 | 475 | 428 | 428 | 578,000 |
1997/11/25 | 475 | 485 | 460 | 465 | 313,000 |
1997/11/21 | 519 | 525 | 495 | 505 | 333,000 |
1997/11/20 | 503 | 528 | 496 | 503 | 708,000 |
1997/11/19 | 486 | 500 | 480 | 498 | 390,000 |
1997/11/18 | 491 | 495 | 480 | 481 | 682,000 |
1997/11/17 | 491 | 505 | 485 | 491 | 692,000 |
1997/11/14 | 490 | 504 | 488 | 491 | 397,000 |
1997/11/13 | 495 | 515 | 490 | 500 | 585,000 |
1997/11/12 | 500 | 516 | 497 | 499 | 529,000 |
1997/11/11 | 490 | 500 | 478 | 495 | 717,000 |
1997/11/10 | 516 | 516 | 467 | 500 | 823,000 |
1997/11/07 | 533 | 533 | 522 | 522 | 387,000 |
1997/11/06 | 574 | 595 | 563 | 563 | 422,000 |
1997/11/05 | 598 | 598 | 566 | 584 | 170,000 |
1997/11/04 | 604 | 604 | 578 | 578 | 110,000 |
1997/10/31 | 593 | 610 | 578 | 598 | 343,000 |
1997/10/30 | 599 | 613 | 583 | 583 | 327,000 |
1997/10/29 | 599 | 610 | 599 | 605 | 161,000 |
1997/10/28 | 590 | 605 | 586 | 604 | 89,000 |
1997/10/27 | 605 | 615 | 605 | 615 | 93,000 |
1997/10/24 | 605 | 623 | 603 | 615 | 348,000 |
1997/10/23 | 615 | 621 | 610 | 615 | 768,000 |
1997/10/22 | 619 | 620 | 617 | 617 | 305,000 |
1997/10/21 | 603 | 618 | 603 | 614 | 240,000 |
1997/10/20 | 610 | 610 | 596 | 610 | 367,000 |
1997/10/17 | 590 | 593 | 587 | 590 | 140,000 |
1997/10/16 | 580 | 593 | 575 | 590 | 744,000 |
1997/10/15 | 569 | 580 | 563 | 580 | 375,000 |
1997/10/14 | 570 | 574 | 540 | 572 | 316,000 |
1997/10/13 | 580 | 580 | 572 | 574 | 206,000 |
1997/10/09 | 590 | 594 | 584 | 594 | 220,000 |
1997/10/08 | 590 | 599 | 590 | 590 | 164,000 |
1997/10/07 | 582 | 595 | 575 | 590 | 290,000 |
1997/10/06 | 565 | 586 | 561 | 586 | 286,000 |
1997/10/03 | 554 | 572 | 550 | 570 | 227,000 |
1997/10/02 | 562 | 562 | 545 | 554 | 243,000 |
1997/10/01 | 534 | 550 | 531 | 542 | 914,000 |
1997/09/30 | 563 | 570 | 558 | 558 | 246,000 |
1997/09/29 | 560 | 560 | 552 | 560 | 257,000 |
1997/09/26 | 600 | 604 | 578 | 588 | 148,000 |
1997/09/25 | 612 | 617 | 612 | 614 | 126,000 |
1997/09/24 | 610 | 629 | 609 | 629 | 699,000 |
1997/09/22 | 600 | 602 | 590 | 600 | 409,000 |
1997/09/19 | 560 | 576 | 560 | 572 | 517,000 |
1997/09/18 | 565 | 575 | 555 | 560 | 395,000 |
1997/09/17 | 593 | 593 | 563 | 565 | 673,000 |
1997/09/16 | 594 | 599 | 590 | 593 | 309,000 |
1997/09/12 | 600 | 600 | 590 | 594 | 463,000 |
1997/09/11 | 623 | 623 | 607 | 607 | 534,000 |
1997/09/10 | 616 | 623 | 610 | 623 | 978,000 |
1997/09/09 | 639 | 639 | 615 | 616 | 253,000 |
1997/09/08 | 646 | 647 | 640 | 640 | 421,000 |
1997/09/05 | 641 | 641 | 625 | 641 | 171,000 |
1997/09/04 | 647 | 647 | 641 | 646 | 664,000 |
1997/09/03 | 624 | 647 | 622 | 647 | 739,000 |
1997/09/02 | 633 | 633 | 614 | 628 | 121,000 |
1997/09/01 | 638 | 638 | 608 | 613 | 278,000 |
1997/08/29 | 627 | 630 | 610 | 630 | 440,000 |
1997/08/28 | 613 | 628 | 613 | 628 | 338,000 |
1997/08/27 | 619 | 619 | 611 | 613 | 111,000 |
1997/08/26 | 609 | 615 | 607 | 615 | 430,000 |
1997/08/25 | 621 | 621 | 607 | 609 | 399,000 |
1997/08/22 | 645 | 645 | 617 | 617 | 493,000 |
1997/08/21 | 660 | 660 | 640 | 645 | 186,000 |
1997/08/20 | 670 | 674 | 661 | 670 | 361,000 |
1997/08/19 | 674 | 674 | 660 | 668 | 107,000 |
1997/08/18 | 646 | 661 | 640 | 654 | 348,000 |
1997/08/15 | 634 | 637 | 619 | 630 | 344,000 |
1997/08/14 | 635 | 648 | 635 | 643 | 63,000 |
1997/08/13 | 650 | 650 | 638 | 650 | 142,000 |
1997/08/12 | 669 | 672 | 668 | 670 | 361,000 |
1997/08/11 | 669 | 676 | 660 | 672 | 480,000 |
1997/08/08 | 630 | 680 | 630 | 680 | 834,000 |
1997/08/07 | 625 | 632 | 625 | 630 | 428,000 |
1997/08/06 | 625 | 627 | 605 | 627 | 139,000 |
1997/08/05 | 599 | 628 | 599 | 628 | 175,000 |
1997/08/04 | 595 | 600 | 585 | 600 | 804,000 |
1997/08/01 | 600 | 600 | 584 | 585 | 352,000 |
1997/07/31 | 604 | 604 | 600 | 600 | 482,000 |
1997/07/30 | 605 | 606 | 603 | 604 | 160,000 |
1997/07/29 | 610 | 613 | 607 | 608 | 114,000 |
1997/07/28 | 611 | 615 | 608 | 610 | 369,000 |
1997/07/25 | 615 | 618 | 611 | 614 | 112,000 |
1997/07/24 | 620 | 621 | 611 | 615 | 378,000 |
1997/07/23 | 635 | 635 | 620 | 621 | 522,000 |
1997/07/22 | 636 | 643 | 625 | 635 | 548,000 |
1997/07/18 | 655 | 658 | 630 | 631 | 421,000 |
1997/07/17 | 658 | 660 | 650 | 660 | 204,000 |
1997/07/16 | 659 | 660 | 650 | 650 | 173,000 |
1997/07/15 | 649 | 659 | 632 | 659 | 395,000 |
1997/07/14 | 660 | 660 | 643 | 655 | 108,000 |
1997/07/11 | 665 | 665 | 642 | 660 | 246,000 |
1997/07/10 | 646 | 655 | 646 | 655 | 37,000 |
1997/07/09 | 663 | 663 | 651 | 656 | 217,000 |
1997/07/08 | 660 | 662 | 652 | 662 | 279,000 |
1997/07/07 | 660 | 665 | 650 | 663 | 64,000 |
1997/07/04 | 669 | 670 | 666 | 669 | 94,000 |
1997/07/03 | 675 | 675 | 665 | 671 | 152,000 |
1997/07/02 | 682 | 682 | 673 | 680 | 292,000 |
1997/07/01 | 683 | 683 | 672 | 672 | 326,000 |
1997/06/30 | 683 | 683 | 680 | 682 | 215,000 |
1997/06/27 | 681 | 690 | 680 | 683 | 455,000 |
1997/06/26 | 673 | 700 | 673 | 691 | 855,000 |
1997/06/25 | 652 | 660 | 651 | 659 | 286,000 |
1997/06/24 | 635 | 652 | 635 | 652 | 1,165,000 |
1997/06/23 | 658 | 658 | 650 | 652 | 969,000 |
1997/06/20 | 660 | 660 | 650 | 657 | 215,000 |
1997/06/19 | 650 | 658 | 647 | 656 | 575,000 |
1997/06/18 | 649 | 649 | 645 | 645 | 113,000 |
1997/06/17 | 647 | 650 | 641 | 645 | 308,000 |
1997/06/16 | 649 | 655 | 647 | 654 | 236,000 |
1997/06/13 | 659 | 668 | 651 | 655 | 706,000 |
1997/06/12 | 645 | 653 | 636 | 649 | 603,000 |
1997/06/11 | 648 | 650 | 645 | 648 | 475,000 |
1997/06/10 | 635 | 649 | 632 | 649 | 328,000 |
1997/06/09 | 635 | 639 | 630 | 639 | 156,000 |
1997/06/06 | 630 | 638 | 626 | 626 | 104,000 |
1997/06/05 | 640 | 645 | 633 | 645 | 86,000 |
1997/06/04 | 646 | 650 | 644 | 650 | 212,000 |
1997/06/03 | 649 | 650 | 640 | 646 | 250,000 |
1997/06/02 | 610 | 650 | 610 | 650 | 347,000 |
1997/05/30 | 632 | 633 | 605 | 605 | 333,000 |
1997/05/29 | 640 | 645 | 632 | 632 | 235,000 |
1997/05/28 | 630 | 640 | 627 | 640 | 179,000 |
1997/05/27 | 630 | 635 | 628 | 630 | 130,000 |
1997/05/26 | 631 | 642 | 631 | 640 | 103,000 |
1997/05/23 | 640 | 640 | 635 | 635 | 275,000 |
1997/05/22 | 630 | 645 | 626 | 640 | 148,000 |
1997/05/21 | 641 | 644 | 625 | 626 | 905,000 |
1997/05/20 | 654 | 654 | 645 | 645 | 359,000 |
1997/05/19 | 644 | 654 | 643 | 654 | 806,000 |
1997/05/16 | 640 | 649 | 640 | 645 | 399,000 |
1997/05/15 | 650 | 650 | 645 | 645 | 354,000 |
1997/05/14 | 661 | 661 | 645 | 645 | 352,000 |
1997/05/13 | 673 | 679 | 660 | 660 | 481,000 |
1997/05/12 | 661 | 672 | 661 | 672 | 87,000 |
1997/05/09 | 680 | 680 | 666 | 666 | 331,000 |
1997/05/08 | 690 | 690 | 678 | 688 | 133,000 |
1997/05/07 | 700 | 700 | 681 | 690 | 321,000 |
1997/05/06 | 699 | 710 | 690 | 700 | 197,000 |
1997/05/02 | 699 | 699 | 687 | 690 | 150,000 |
1997/05/01 | 685 | 689 | 673 | 680 | 680,000 |
1997/04/30 | 677 | 681 | 677 | 680 | 224,000 |
1997/04/28 | 676 | 676 | 675 | 676 | 220,000 |
1997/04/25 | 676 | 677 | 671 | 676 | 192,000 |
1997/04/24 | 679 | 688 | 672 | 676 | 333,000 |
1997/04/23 | 697 | 697 | 677 | 688 | 350,000 |
1997/04/22 | 686 | 700 | 686 | 698 | 540,000 |
1997/04/21 | 671 | 683 | 669 | 676 | 682,000 |
1997/04/18 | 660 | 670 | 655 | 670 | 465,000 |
1997/04/17 | 622 | 648 | 622 | 646 | 275,000 |
1997/04/16 | 610 | 622 | 600 | 622 | 1,166,000 |
1997/04/15 | 608 | 622 | 608 | 617 | 453,000 |
1997/04/14 | 621 | 621 | 610 | 610 | 135,000 |
1997/04/11 | 606 | 624 | 604 | 624 | 355,000 |
1997/04/10 | 641 | 646 | 605 | 605 | 270,000 |
1997/04/09 | 657 | 664 | 641 | 641 | 174,000 |
1997/04/08 | 668 | 668 | 654 | 665 | 402,000 |
1997/04/07 | 680 | 683 | 668 | 668 | 308,000 |
1997/04/04 | 688 | 688 | 679 | 679 | 284,000 |
1997/04/03 | 689 | 702 | 688 | 688 | 302,000 |
1997/04/02 | 700 | 700 | 687 | 688 | 532,000 |
1997/04/01 | 712 | 712 | 701 | 705 | 424,000 |
1997/03/31 | 699 | 725 | 699 | 710 | 487,000 |
1997/03/28 | 697 | 710 | 697 | 704 | 252,000 |
1997/03/27 | 730 | 730 | 696 | 696 | 657,000 |
1997/03/26 | 710 | 730 | 710 | 710 | 331,000 |
1997/03/25 | 701 | 718 | 699 | 707 | 460,000 |
1997/03/24 | 700 | 710 | 698 | 698 | 534,000 |
1997/03/21 | 690 | 700 | 689 | 698 | 477,000 |
1997/03/19 | 682 | 690 | 681 | 690 | 1,102,000 |
1997/03/18 | 680 | 685 | 677 | 681 | 1,205,000 |
1997/03/17 | 677 | 677 | 670 | 676 | 280,000 |
1997/03/14 | 675 | 678 | 670 | 678 | 1,170,000 |
1997/03/13 | 665 | 679 | 665 | 679 | 120,000 |
1997/03/12 | 674 | 679 | 659 | 665 | 681,000 |
1997/03/11 | 685 | 687 | 676 | 680 | 157,000 |
1997/03/10 | 673 | 680 | 673 | 680 | 235,000 |
1997/03/07 | 676 | 684 | 675 | 683 | 685,000 |
1997/03/06 | 688 | 689 | 680 | 680 | 325,000 |
1997/03/05 | 719 | 719 | 690 | 690 | 1,330,000 |
1997/03/04 | 691 | 720 | 691 | 720 | 790,000 |
1997/03/03 | 714 | 714 | 700 | 700 | 154,000 |
1997/02/28 | 713 | 721 | 713 | 714 | 693,000 |
1997/02/27 | 733 | 739 | 725 | 731 | 88,000 |
1997/02/26 | 745 | 745 | 725 | 735 | 499,000 |
1997/02/25 | 724 | 737 | 724 | 735 | 197,000 |
1997/02/24 | 740 | 751 | 723 | 723 | 574,000 |
1997/02/21 | 713 | 729 | 713 | 723 | 806,000 |
1997/02/20 | 685 | 719 | 685 | 719 | 238,000 |
1997/02/19 | 683 | 683 | 672 | 675 | 314,000 |
1997/02/18 | 684 | 685 | 680 | 681 | 176,000 |
1997/02/17 | 669 | 676 | 669 | 674 | 105,000 |
1997/02/14 | 673 | 689 | 672 | 689 | 140,000 |
1997/02/13 | 683 | 699 | 671 | 672 | 2,662,000 |
1997/02/12 | 680 | 685 | 679 | 683 | 2,152,000 |
1997/02/10 | 675 | 680 | 670 | 679 | 254,000 |
1997/02/07 | 680 | 680 | 671 | 677 | 245,000 |
1997/02/06 | 686 | 690 | 675 | 680 | 143,000 |
1997/02/05 | 711 | 712 | 666 | 677 | 315,000 |
1997/02/04 | 721 | 721 | 710 | 718 | 219,000 |
1997/02/03 | 715 | 718 | 708 | 718 | 176,000 |
1997/01/31 | 670 | 722 | 668 | 721 | 420,000 |
1997/01/30 | 690 | 700 | 670 | 670 | 236,000 |
1997/01/29 | 701 | 710 | 692 | 710 | 217,000 |
1997/01/28 | 690 | 701 | 670 | 701 | 328,000 |
1997/01/27 | 720 | 720 | 690 | 690 | 241,000 |
1997/01/24 | 721 | 730 | 720 | 730 | 295,000 |
1997/01/23 | 740 | 740 | 731 | 731 | 425,000 |
1997/01/22 | 726 | 760 | 725 | 760 | 313,000 |
1997/01/21 | 732 | 732 | 721 | 721 | 431,000 |
1997/01/20 | 761 | 761 | 721 | 722 | 262,000 |
1997/01/17 | 744 | 750 | 740 | 741 | 155,000 |
1997/01/16 | 735 | 750 | 735 | 744 | 402,000 |
1997/01/14 | 725 | 745 | 710 | 745 | 557,000 |
1997/01/13 | 687 | 745 | 687 | 730 | 178,000 |
1997/01/10 | 720 | 727 | 675 | 687 | 639,000 |
1997/01/09 | 764 | 764 | 719 | 730 | 143,000 |
1997/01/08 | 809 | 810 | 784 | 784 | 171,000 |
1997/01/07 | 835 | 835 | 798 | 799 | 150,000 |
1997/01/06 | 800 | 810 | 790 | 810 | 70,000 |