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
2000/12/29 450 453 449 449 87,000
2000/12/28 447 455 446 455 543,000
2000/12/27 445 453 445 452 279,000
2000/12/26 448 451 447 449 502,000
2000/12/25 443 447 443 447 849,000
2000/12/22 445 445 436 440 769,000
2000/12/21 444 450 440 445 363,000
2000/12/20 447 450 442 445 1,056,000
2000/12/19 447 447 441 442 871,000
2000/12/18 444 444 442 442 429,000
2000/12/15 448 448 436 439 1,011,000
2000/12/14 444 450 443 443 809,000
2000/12/13 444 450 444 449 1,039,000
2000/12/12 442 449 440 444 1,113,000
2000/12/11 445 452 433 433 1,494,000
2000/12/08 437 444 437 442 3,026,000
2000/12/07 435 443 431 431 1,198,000
2000/12/06 436 436 430 430 1,050,000
2000/12/05 430 435 425 430 1,099,000
2000/12/04 435 435 424 425 540,000
2000/12/01 427 436 427 432 1,255,000
2000/11/30 428 431 428 430 756,000
2000/11/29 426 434 426 434 433,000
2000/11/28 425 428 425 426 406,000
2000/11/27 426 429 426 426 295,000
2000/11/24 431 436 429 436 472,000
2000/11/22 434 436 431 434 599,000
2000/11/21 434 436 434 436 876,000
2000/11/20 441 443 436 436 470,000
2000/11/17 440 442 435 436 488,000
2000/11/16 438 444 435 436 480,000
2000/11/15 434 443 434 440 604,000
2000/11/14 439 443 438 439 872,000
2000/11/13 440 444 439 444 617,000
2000/11/10 450 451 440 445 1,515,000
2000/11/09 463 463 457 457 477,000
2000/11/08 458 464 458 464 698,000
2000/11/07 461 464 458 463 426,000
2000/11/06 465 465 460 461 343,000
2000/11/02 465 465 461 464 510,000
2000/11/01 463 463 457 463 914,000
2000/10/31 464 466 453 453 1,197,000
2000/10/30 461 462 456 461 729,000
2000/10/27 464 467 455 456 1,137,000
2000/10/26 459 462 455 460 673,000
2000/10/25 453 458 451 457 933,000
2000/10/24 445 453 445 452 2,290,000
2000/10/23 445 449 443 444 1,266,000
2000/10/20 442 446 442 445 2,334,000
2000/10/19 435 440 435 440 1,920,000
2000/10/18 436 438 432 435 1,143,000
2000/10/17 430 435 428 431 802,000
2000/10/16 425 430 423 425 571,000
2000/10/13 419 430 419 430 801,000
2000/10/12 422 423 419 419 329,000
2000/10/11 429 429 422 424 309,000
2000/10/10 429 429 424 429 583,000
2000/10/06 430 435 427 428 760,000
2000/10/05 435 435 425 435 427,000
2000/10/04 444 444 431 434 555,000
2000/10/03 443 443 436 439 540,000
2000/10/02 435 442 431 442 811,000
2000/09/29 418 438 418 425 514,000
2000/09/28 430 430 423 423 617,000
2000/09/27 435 435 430 430 514,000
2000/09/26 441 441 437 439 363,000
2000/09/25 445 446 440 444 632,000
2000/09/22 442 446 439 445 1,508,000
2000/09/21 442 443 437 438 1,109,000
2000/09/20 440 443 437 439 1,409,000
2000/09/19 435 439 429 439 1,246,000
2000/09/18 423 434 423 433 524,000
2000/09/14 427 429 421 423 496,000
2000/09/13 432 432 420 422 1,209,000
2000/09/12 439 440 434 437 582,000
2000/09/11 440 444 434 436 1,461,000
2000/09/08 439 444 434 444 959,000
2000/09/07 435 439 432 439 396,000
2000/09/06 432 440 432 440 638,000
2000/09/05 440 440 432 439 584,000
2000/09/04 440 440 434 435 404,000
2000/09/01 439 440 435 439 1,127,000
2000/08/31 438 438 431 436 784,000
2000/08/30 430 438 430 435 464,000
2000/08/29 434 434 422 430 296,000
2000/08/28 439 439 433 439 335,000
2000/08/25 434 440 432 440 655,000
2000/08/24 439 440 434 434 625,000
2000/08/23 440 440 430 430 469,000
2000/08/22 435 440 433 440 531,000
2000/08/21 431 439 427 439 190,000
2000/08/18 429 440 428 440 517,000
2000/08/17 433 437 429 429 165,000
2000/08/16 440 441 433 437 426,000
2000/08/15 434 442 431 442 1,514,000
2000/08/14 429 429 421 429 351,000
2000/08/11 432 432 420 422 275,000
2000/08/10 415 429 415 419 920,000
2000/08/09 419 450 416 450 319,000
2000/08/08 423 423 411 416 713,000
2000/08/07 418 418 415 418 763,000
2000/08/04 416 420 415 415 1,101,000
2000/08/03 417 423 414 420 614,000
2000/08/02 428 430 425 429 449,000
2000/08/01 424 424 417 417 429,000
2000/07/31 412 420 410 419 350,000
2000/07/28 421 421 415 417 309,000
2000/07/27 415 419 410 416 217,000
2000/07/26 412 420 408 420 575,000
2000/07/25 425 425 412 415 996,000
2000/07/24 428 429 424 424 435,000
2000/07/21 421 430 417 425 443,000
2000/07/19 414 429 410 429 932,000
2000/07/18 427 427 415 416 430,000
2000/07/17 420 432 420 432 393,000
2000/07/14 415 435 415 426 717,000
2000/07/13 430 433 413 418 1,477,000
2000/07/12 441 444 438 440 436,000
2000/07/11 435 441 435 438 610,000
2000/07/10 438 438 433 435 351,000
2000/07/07 435 442 432 433 564,000
2000/07/06 440 440 435 440 617,000
2000/07/05 440 440 435 440 1,115,000
2000/07/04 442 442 432 438 585,000
2000/07/03 425 438 423 432 885,000
2000/06/30 415 423 414 419 1,967,000
2000/06/29 415 420 412 412 2,231,000
2000/06/28 425 425 411 412 1,891,000
2000/06/27 426 436 422 422 1,634,000
2000/06/26 458 458 421 421 1,570,000
2000/06/23 456 464 456 458 470,000
2000/06/22 459 462 454 462 804,000
2000/06/21 450 456 449 456 378,000
2000/06/20 448 453 448 453 453,000
2000/06/19 445 446 441 443 269,000
2000/06/16 432 444 430 444 532,000
2000/06/15 424 440 421 440 768,000
2000/06/14 436 438 424 424 1,265,000
2000/06/13 449 449 439 441 282,000
2000/06/12 445 450 440 445 484,000
2000/06/09 450 452 448 448 1,013,000
2000/06/08 451 451 449 450 657,000
2000/06/07 440 450 439 450 864,000
2000/06/06 443 444 435 439 612,000
2000/06/05 451 452 440 443 515,000
2000/06/02 463 467 451 452 655,000
2000/06/01 460 463 451 463 750,000
2000/05/31 461 469 456 468 422,000
2000/05/30 464 469 456 456 440,000
2000/05/29 461 475 461 474 301,000
2000/05/26 464 468 459 464 488,000
2000/05/25 467 478 463 474 812,000
2000/05/24 474 475 458 460 866,000
2000/05/23 470 479 466 470 953,000
2000/05/22 476 481 472 475 1,423,000
2000/05/19 473 479 469 474 1,057,000
2000/05/18 466 478 465 472 1,229,000
2000/05/17 465 470 459 461 739,000
2000/05/16 464 469 456 457 1,129,000
2000/05/15 462 471 461 464 1,549,000
2000/05/12 477 477 465 467 1,094,000
2000/05/11 465 471 461 471 631,000
2000/05/10 475 477 464 464 1,051,000
2000/05/09 468 475 466 475 910,000
2000/05/08 460 473 459 466 916,000
2000/05/02 460 467 460 465 1,287,000
2000/05/01 440 466 439 460 1,313,000
2000/04/28 449 449 429 431 1,288,000
2000/04/27 435 458 435 454 2,348,000
2000/04/26 430 435 428 428 956,000
2000/04/25 425 435 424 435 585,000
2000/04/24 431 431 425 429 576,000
2000/04/21 431 431 422 425 592,000
2000/04/20 427 435 427 431 874,000
2000/04/19 430 431 424 427 625,000
2000/04/18 410 425 409 422 952,000
2000/04/17 410 410 401 410 1,081,000
2000/04/14 420 421 413 418 440,000
2000/04/13 415 425 415 425 842,000
2000/04/12 420 425 412 416 1,053,000
2000/04/11 435 435 410 410 761,000
2000/04/10 433 437 428 435 1,034,000
2000/04/07 418 427 418 423 436,000
2000/04/06 424 424 412 414 1,084,000
2000/04/05 426 432 423 426 977,000
2000/04/04 436 438 422 430 1,302,000
2000/04/03 435 435 424 428 721,000
2000/03/31 439 439 425 434 1,138,000
2000/03/30 440 444 439 441 783,000
2000/03/29 430 448 430 435 831,000
2000/03/28 435 436 422 424 710,000
2000/03/27 438 448 431 442 848,000
2000/03/24 436 440 430 436 722,000
2000/03/23 438 440 434 436 955,000
2000/03/22 441 444 433 434 851,000
2000/03/21 441 450 432 446 1,627,000
2000/03/17 471 472 442 446 1,486,000
2000/03/16 450 470 450 460 2,049,000
2000/03/15 435 438 431 434 1,170,000
2000/03/14 428 445 428 445 1,094,000
2000/03/13 438 438 419 427 868,000
2000/03/10 425 441 425 438 1,674,000
2000/03/09 425 434 424 430 1,443,000
2000/03/08 455 455 440 440 1,587,000
2000/03/07 462 467 450 460 1,341,000
2000/03/06 475 475 463 467 897,000
2000/03/03 475 484 470 470 537,000
2000/03/02 480 483 470 473 368,000
2000/03/01 469 480 465 480 873,000
2000/02/29 466 474 460 474 832,000
2000/02/28 461 469 461 469 714,000
2000/02/25 467 484 466 473 1,036,000
2000/02/24 479 479 467 467 637,000
2000/02/23 478 483 472 483 949,000
2000/02/22 495 495 476 480 1,841,000
2000/02/21 493 502 493 494 460,000
2000/02/18 513 513 491 493 1,196,000
2000/02/17 501 513 498 503 1,327,000
2000/02/16 498 500 490 496 1,436,000
2000/02/15 504 506 489 490 810,000
2000/02/14 510 510 502 504 542,000
2000/02/10 510 518 510 515 779,000
2000/02/09 512 519 511 511 547,000
2000/02/08 506 521 500 521 1,146,000
2000/02/07 510 520 501 506 1,021,000
2000/02/04 530 534 510 515 899,000
2000/02/03 535 537 530 530 217,000
2000/02/02 543 543 530 534 270,000
2000/02/01 550 550 530 539 234,000
2000/01/31 536 556 531 556 341,000
2000/01/28 533 543 532 534 470,000
2000/01/27 538 544 530 532 1,165,000
2000/01/26 554 558 544 544 1,007,000
2000/01/25 559 560 555 558 552,000
2000/01/24 565 572 558 564 357,000
2000/01/21 566 570 565 567 519,000
2000/01/20 572 576 567 576 713,000
2000/01/19 565 569 559 569 303,000
2000/01/18 584 584 561 565 631,000
2000/01/17 575 581 569 569 511,000
2000/01/14 573 578 563 570 306,000
2000/01/13 562 571 561 570 243,000
2000/01/12 561 576 561 566 451,000
2000/01/11 567 571 560 561 425,000
2000/01/07 563 573 558 567 252,000
2000/01/06 566 570 560 563 552,000
2000/01/05 560 562 555 560 274,000
2000/01/04 556 560 555 560 122,000

このページの先頭へ