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 |
---|---|---|---|---|---|
1998/12/30 | 437 | 449 | 435 | 449 | 53,000 |
1998/12/29 | 440 | 445 | 438 | 443 | 86,000 |
1998/12/28 | 448 | 448 | 440 | 440 | 103,000 |
1998/12/25 | 445 | 450 | 440 | 450 | 45,000 |
1998/12/24 | 450 | 455 | 449 | 450 | 210,000 |
1998/12/22 | 459 | 459 | 439 | 450 | 146,000 |
1998/12/21 | 460 | 460 | 456 | 460 | 172,000 |
1998/12/18 | 463 | 467 | 463 | 465 | 367,000 |
1998/12/17 | 454 | 462 | 449 | 462 | 128,000 |
1998/12/16 | 465 | 465 | 455 | 463 | 111,000 |
1998/12/15 | 470 | 472 | 457 | 465 | 158,000 |
1998/12/14 | 469 | 474 | 469 | 472 | 159,000 |
1998/12/11 | 478 | 480 | 473 | 474 | 526,000 |
1998/12/10 | 473 | 478 | 470 | 478 | 571,000 |
1998/12/09 | 466 | 472 | 461 | 472 | 163,000 |
1998/12/08 | 470 | 470 | 465 | 468 | 118,000 |
1998/12/07 | 469 | 470 | 468 | 470 | 92,000 |
1998/12/04 | 471 | 471 | 469 | 469 | 105,000 |
1998/12/03 | 468 | 471 | 465 | 470 | 160,000 |
1998/12/02 | 472 | 473 | 468 | 473 | 294,000 |
1998/12/01 | 467 | 472 | 462 | 463 | 384,000 |
1998/11/30 | 464 | 465 | 460 | 464 | 160,000 |
1998/11/27 | 463 | 464 | 460 | 464 | 40,000 |
1998/11/26 | 460 | 469 | 460 | 469 | 85,000 |
1998/11/25 | 469 | 469 | 463 | 469 | 179,000 |
1998/11/24 | 463 | 469 | 460 | 469 | 268,000 |
1998/11/20 | 435 | 455 | 435 | 454 | 255,000 |
1998/11/19 | 440 | 445 | 439 | 440 | 280,000 |
1998/11/18 | 458 | 458 | 442 | 447 | 101,000 |
1998/11/17 | 445 | 459 | 445 | 457 | 106,000 |
1998/11/16 | 445 | 451 | 440 | 440 | 187,000 |
1998/11/13 | 428 | 440 | 428 | 440 | 155,000 |
1998/11/12 | 445 | 445 | 428 | 428 | 138,000 |
1998/11/11 | 430 | 455 | 430 | 455 | 504,000 |
1998/11/10 | 445 | 450 | 430 | 430 | 183,000 |
1998/11/09 | 456 | 456 | 441 | 441 | 122,000 |
1998/11/06 | 461 | 464 | 459 | 461 | 162,000 |
1998/11/05 | 461 | 466 | 457 | 462 | 414,000 |
1998/11/04 | 473 | 473 | 450 | 450 | 418,000 |
1998/11/02 | 437 | 437 | 427 | 428 | 122,000 |
1998/10/30 | 450 | 450 | 427 | 427 | 154,000 |
1998/10/29 | 430 | 442 | 428 | 442 | 83,000 |
1998/10/28 | 441 | 441 | 429 | 430 | 160,000 |
1998/10/27 | 440 | 441 | 425 | 431 | 136,000 |
1998/10/26 | 453 | 453 | 440 | 441 | 76,000 |
1998/10/23 | 480 | 485 | 456 | 456 | 224,000 |
1998/10/22 | 480 | 495 | 475 | 481 | 614,000 |
1998/10/21 | 455 | 470 | 455 | 470 | 474,000 |
1998/10/20 | 433 | 445 | 433 | 445 | 213,000 |
1998/10/19 | 421 | 434 | 421 | 430 | 122,000 |
1998/10/16 | 424 | 433 | 419 | 426 | 121,000 |
1998/10/15 | 419 | 429 | 416 | 424 | 314,000 |
1998/10/14 | 410 | 419 | 410 | 415 | 166,000 |
1998/10/13 | 416 | 422 | 416 | 419 | 345,000 |
1998/10/12 | 420 | 422 | 419 | 420 | 537,000 |
1998/10/09 | 410 | 420 | 408 | 419 | 359,000 |
1998/10/08 | 428 | 428 | 410 | 410 | 385,000 |
1998/10/07 | 417 | 430 | 417 | 425 | 581,000 |
1998/10/06 | 415 | 425 | 415 | 422 | 283,000 |
1998/10/05 | 424 | 424 | 420 | 420 | 89,000 |
1998/10/02 | 425 | 429 | 421 | 424 | 199,000 |
1998/10/01 | 425 | 432 | 410 | 414 | 338,000 |
1998/09/30 | 434 | 440 | 433 | 440 | 215,000 |
1998/09/29 | 425 | 435 | 422 | 435 | 112,000 |
1998/09/28 | 415 | 435 | 415 | 435 | 200,000 |
1998/09/25 | 444 | 444 | 425 | 425 | 179,000 |
1998/09/24 | 425 | 460 | 425 | 460 | 163,000 |
1998/09/22 | 424 | 425 | 411 | 414 | 411,000 |
1998/09/21 | 426 | 426 | 423 | 423 | 306,000 |
1998/09/18 | 426 | 435 | 425 | 435 | 369,000 |
1998/09/17 | 420 | 426 | 420 | 425 | 155,000 |
1998/09/16 | 424 | 428 | 422 | 425 | 65,000 |
1998/09/14 | 425 | 429 | 420 | 429 | 227,000 |
1998/09/11 | 436 | 440 | 420 | 425 | 636,000 |
1998/09/10 | 450 | 454 | 449 | 449 | 114,000 |
1998/09/09 | 449 | 455 | 448 | 455 | 193,000 |
1998/09/08 | 453 | 459 | 449 | 453 | 279,000 |
1998/09/07 | 423 | 455 | 423 | 455 | 263,000 |
1998/09/04 | 418 | 427 | 418 | 425 | 187,000 |
1998/09/03 | 415 | 428 | 415 | 428 | 166,000 |
1998/09/02 | 420 | 429 | 420 | 420 | 310,000 |
1998/09/01 | 403 | 415 | 395 | 415 | 198,000 |
1998/08/31 | 397 | 410 | 392 | 408 | 153,000 |
1998/08/28 | 392 | 394 | 378 | 392 | 315,000 |
1998/08/27 | 400 | 400 | 380 | 394 | 412,000 |
1998/08/26 | 415 | 420 | 400 | 400 | 251,000 |
1998/08/25 | 415 | 417 | 413 | 413 | 66,000 |
1998/08/24 | 420 | 420 | 416 | 417 | 66,000 |
1998/08/21 | 420 | 425 | 420 | 420 | 108,000 |
1998/08/20 | 417 | 423 | 415 | 423 | 231,000 |
1998/08/19 | 424 | 425 | 416 | 422 | 316,000 |
1998/08/18 | 430 | 430 | 421 | 424 | 233,000 |
1998/08/17 | 424 | 425 | 417 | 422 | 191,000 |
1998/08/14 | 428 | 428 | 415 | 423 | 142,000 |
1998/08/13 | 422 | 430 | 421 | 426 | 421,000 |
1998/08/12 | 415 | 422 | 410 | 422 | 278,000 |
1998/08/11 | 423 | 424 | 419 | 420 | 126,000 |
1998/08/10 | 445 | 445 | 423 | 423 | 222,000 |
1998/08/07 | 449 | 453 | 448 | 449 | 300,000 |
1998/08/06 | 455 | 456 | 450 | 450 | 277,000 |
1998/08/05 | 452 | 455 | 451 | 455 | 43,000 |
1998/08/04 | 455 | 455 | 450 | 453 | 96,000 |
1998/08/03 | 453 | 457 | 450 | 450 | 97,000 |
1998/07/31 | 457 | 468 | 457 | 468 | 256,000 |
1998/07/30 | 450 | 458 | 449 | 455 | 373,000 |
1998/07/29 | 446 | 450 | 444 | 444 | 307,000 |
1998/07/28 | 435 | 453 | 435 | 453 | 394,000 |
1998/07/27 | 448 | 454 | 430 | 430 | 420,000 |
1998/07/24 | 445 | 453 | 445 | 452 | 249,000 |
1998/07/23 | 457 | 460 | 445 | 445 | 347,000 |
1998/07/22 | 472 | 472 | 456 | 457 | 283,000 |
1998/07/21 | 490 | 490 | 473 | 475 | 229,000 |
1998/07/17 | 485 | 489 | 480 | 480 | 327,000 |
1998/07/16 | 494 | 497 | 482 | 490 | 137,000 |
1998/07/15 | 499 | 505 | 492 | 504 | 439,000 |
1998/07/14 | 490 | 495 | 489 | 495 | 109,000 |
1998/07/13 | 493 | 498 | 486 | 496 | 97,000 |
1998/07/10 | 514 | 514 | 494 | 499 | 223,000 |
1998/07/09 | 511 | 515 | 502 | 504 | 91,000 |
1998/07/08 | 533 | 533 | 511 | 511 | 152,000 |
1998/07/07 | 524 | 533 | 523 | 533 | 537,000 |
1998/07/06 | 510 | 518 | 510 | 518 | 201,000 |
1998/07/03 | 502 | 520 | 502 | 514 | 150,000 |
1998/07/02 | 524 | 525 | 502 | 502 | 546,000 |
1998/07/01 | 481 | 510 | 481 | 510 | 446,000 |
1998/06/30 | 475 | 480 | 474 | 480 | 305,000 |
1998/06/29 | 475 | 479 | 471 | 475 | 232,000 |
1998/06/26 | 475 | 480 | 472 | 475 | 385,000 |
1998/06/25 | 470 | 480 | 470 | 472 | 459,000 |
1998/06/24 | 480 | 480 | 470 | 471 | 473,000 |
1998/06/23 | 497 | 497 | 470 | 470 | 169,000 |
1998/06/22 | 505 | 505 | 486 | 487 | 58,000 |
1998/06/19 | 500 | 505 | 500 | 504 | 268,000 |
1998/06/18 | 499 | 500 | 495 | 499 | 325,000 |
1998/06/17 | 483 | 490 | 483 | 484 | 433,000 |
1998/06/16 | 481 | 482 | 476 | 480 | 201,000 |
1998/06/15 | 490 | 490 | 478 | 486 | 77,000 |
1998/06/12 | 500 | 504 | 495 | 495 | 1,030,000 |
1998/06/11 | 500 | 501 | 497 | 501 | 528,000 |
1998/06/10 | 495 | 500 | 495 | 497 | 366,000 |
1998/06/09 | 495 | 495 | 490 | 495 | 136,000 |
1998/06/08 | 496 | 496 | 487 | 490 | 164,000 |
1998/06/05 | 494 | 497 | 490 | 497 | 318,000 |
1998/06/04 | 470 | 490 | 470 | 485 | 68,000 |
1998/06/03 | 482 | 482 | 470 | 476 | 55,000 |
1998/06/02 | 480 | 480 | 472 | 477 | 200,000 |
1998/06/01 | 492 | 493 | 455 | 455 | 314,000 |
1998/05/29 | 494 | 504 | 493 | 493 | 223,000 |
1998/05/28 | 491 | 494 | 490 | 494 | 92,000 |
1998/05/27 | 490 | 500 | 490 | 495 | 74,000 |
1998/05/26 | 490 | 505 | 490 | 505 | 26,000 |
1998/05/25 | 497 | 510 | 497 | 510 | 69,000 |
1998/05/22 | 505 | 505 | 482 | 492 | 134,000 |
1998/05/21 | 507 | 508 | 491 | 500 | 82,000 |
1998/05/20 | 495 | 510 | 495 | 507 | 143,000 |
1998/05/19 | 491 | 500 | 490 | 500 | 193,000 |
1998/05/18 | 490 | 493 | 480 | 491 | 156,000 |
1998/05/15 | 482 | 499 | 482 | 482 | 75,000 |
1998/05/14 | 483 | 486 | 480 | 482 | 42,000 |
1998/05/13 | 491 | 491 | 476 | 483 | 86,000 |
1998/05/12 | 510 | 510 | 495 | 495 | 324,000 |
1998/05/11 | 480 | 500 | 480 | 500 | 329,000 |
1998/05/08 | 484 | 489 | 476 | 478 | 264,000 |
1998/05/07 | 486 | 486 | 477 | 484 | 424,000 |
1998/05/06 | 495 | 495 | 482 | 485 | 270,000 |
1998/05/01 | 500 | 500 | 486 | 498 | 189,000 |
1998/04/30 | 480 | 495 | 475 | 495 | 282,000 |
1998/04/28 | 476 | 488 | 462 | 485 | 300,000 |
1998/04/27 | 477 | 481 | 475 | 481 | 240,000 |
1998/04/24 | 470 | 485 | 470 | 477 | 97,000 |
1998/04/23 | 486 | 486 | 465 | 473 | 118,000 |
1998/04/22 | 483 | 483 | 455 | 476 | 135,000 |
1998/04/21 | 484 | 490 | 472 | 479 | 180,000 |
1998/04/20 | 468 | 484 | 464 | 484 | 403,000 |
1998/04/17 | 462 | 468 | 450 | 460 | 135,000 |
1998/04/16 | 463 | 467 | 460 | 461 | 208,000 |
1998/04/15 | 460 | 475 | 456 | 463 | 215,000 |
1998/04/14 | 462 | 464 | 457 | 462 | 155,000 |
1998/04/13 | 480 | 480 | 470 | 472 | 141,000 |
1998/04/10 | 480 | 480 | 466 | 475 | 160,000 |
1998/04/09 | 487 | 487 | 461 | 479 | 73,000 |
1998/04/08 | 455 | 490 | 455 | 490 | 235,000 |
1998/04/07 | 465 | 465 | 441 | 450 | 333,000 |
1998/04/06 | 450 | 478 | 450 | 478 | 93,000 |
1998/04/03 | 441 | 455 | 441 | 450 | 170,000 |
1998/04/02 | 483 | 483 | 441 | 449 | 422,000 |
1998/04/01 | 494 | 494 | 467 | 480 | 465,000 |
1998/03/31 | 489 | 501 | 470 | 499 | 248,000 |
1998/03/30 | 501 | 509 | 484 | 484 | 276,000 |
1998/03/27 | 497 | 506 | 496 | 501 | 105,000 |
1998/03/26 | 485 | 510 | 485 | 497 | 282,000 |
1998/03/25 | 500 | 500 | 490 | 490 | 634,000 |
1998/03/24 | 476 | 501 | 471 | 499 | 744,000 |
1998/03/23 | 480 | 487 | 471 | 471 | 315,000 |
1998/03/20 | 469 | 480 | 468 | 472 | 241,000 |
1998/03/19 | 479 | 480 | 470 | 470 | 412,000 |
1998/03/18 | 482 | 482 | 468 | 468 | 222,000 |
1998/03/17 | 471 | 471 | 465 | 466 | 286,000 |
1998/03/16 | 486 | 486 | 471 | 471 | 56,000 |
1998/03/13 | 468 | 492 | 468 | 489 | 517,000 |
1998/03/12 | 468 | 470 | 468 | 468 | 256,000 |
1998/03/11 | 477 | 477 | 470 | 473 | 118,000 |
1998/03/10 | 483 | 483 | 477 | 477 | 111,000 |
1998/03/09 | 488 | 493 | 483 | 483 | 241,000 |
1998/03/06 | 479 | 493 | 479 | 493 | 444,000 |
1998/03/05 | 461 | 475 | 461 | 474 | 578,000 |
1998/03/04 | 471 | 472 | 468 | 470 | 253,000 |
1998/03/03 | 477 | 477 | 464 | 472 | 314,000 |
1998/03/02 | 475 | 479 | 469 | 472 | 264,000 |
1998/02/27 | 465 | 470 | 464 | 470 | 436,000 |
1998/02/26 | 460 | 469 | 456 | 464 | 574,000 |
1998/02/25 | 473 | 473 | 451 | 455 | 282,000 |
1998/02/24 | 490 | 490 | 475 | 475 | 227,000 |
1998/02/23 | 495 | 495 | 485 | 485 | 96,000 |
1998/02/20 | 491 | 496 | 481 | 496 | 377,000 |
1998/02/19 | 500 | 500 | 493 | 500 | 310,000 |
1998/02/18 | 520 | 520 | 494 | 499 | 422,000 |
1998/02/17 | 532 | 532 | 522 | 522 | 247,000 |
1998/02/16 | 535 | 538 | 527 | 532 | 583,000 |
1998/02/13 | 535 | 535 | 528 | 530 | 362,000 |
1998/02/12 | 542 | 542 | 535 | 539 | 157,000 |
1998/02/10 | 541 | 541 | 534 | 539 | 140,000 |
1998/02/09 | 530 | 531 | 526 | 531 | 295,000 |
1998/02/06 | 525 | 530 | 518 | 527 | 1,117,000 |
1998/02/05 | 510 | 520 | 502 | 515 | 268,000 |
1998/02/04 | 510 | 529 | 493 | 510 | 396,000 |
1998/02/03 | 554 | 554 | 522 | 530 | 331,000 |
1998/02/02 | 554 | 557 | 530 | 541 | 482,000 |
1998/01/30 | 570 | 570 | 555 | 564 | 397,000 |
1998/01/29 | 560 | 562 | 550 | 560 | 385,000 |
1998/01/28 | 565 | 570 | 540 | 562 | 852,000 |
1998/01/27 | 559 | 559 | 542 | 546 | 246,000 |
1998/01/26 | 496 | 551 | 496 | 551 | 992,000 |
1998/01/23 | 490 | 495 | 489 | 491 | 368,000 |
1998/01/22 | 496 | 496 | 485 | 494 | 404,000 |
1998/01/21 | 475 | 500 | 472 | 493 | 575,000 |
1998/01/20 | 455 | 475 | 453 | 467 | 1,109,000 |
1998/01/19 | 452 | 457 | 449 | 457 | 1,143,000 |
1998/01/16 | 415 | 438 | 414 | 438 | 546,000 |
1998/01/14 | 411 | 415 | 409 | 412 | 524,000 |
1998/01/13 | 406 | 413 | 406 | 410 | 547,000 |
1998/01/12 | 406 | 415 | 406 | 411 | 87,000 |
1998/01/09 | 410 | 415 | 410 | 415 | 94,000 |
1998/01/08 | 405 | 422 | 405 | 420 | 205,000 |
1998/01/07 | 403 | 406 | 403 | 406 | 147,000 |
1998/01/06 | 406 | 406 | 403 | 403 | 195,000 |
1998/01/05 | 405 | 405 | 401 | 401 | 25,000 |