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
2002/12/30 371 378 371 378 359,000
2002/12/27 375 383 370 375 887,000
2002/12/26 372 375 370 375 369,000
2002/12/25 365 370 363 367 624,000
2002/12/24 368 374 361 370 1,213,000
2002/12/20 364 378 360 378 2,134,000
2002/12/19 357 360 347 359 1,426,000
2002/12/18 370 370 364 365 1,355,000
2002/12/17 360 371 360 370 2,120,000
2002/12/16 354 359 353 359 1,933,000
2002/12/13 355 356 339 339 3,218,000
2002/12/12 339 348 338 348 1,057,000
2002/12/11 344 349 337 339 1,519,000
2002/12/10 338 345 338 339 1,900,000
2002/12/09 333 338 330 333 1,402,000
2002/12/06 345 348 337 343 1,539,000
2002/12/05 346 358 346 353 1,489,000
2002/12/04 351 353 343 346 1,723,000
2002/12/03 362 362 352 361 1,629,000
2002/12/02 367 367 357 367 1,282,000
2002/11/29 360 370 360 368 805,000
2002/11/28 360 368 354 363 1,062,000
2002/11/27 356 365 355 362 966,000
2002/11/26 363 363 347 351 1,106,000
2002/11/25 360 363 351 358 844,000
2002/11/22 360 363 353 356 580,000
2002/11/21 348 359 348 355 874,000
2002/11/20 329 352 329 343 1,231,000
2002/11/19 329 336 318 324 1,154,000
2002/11/18 344 344 329 330 794,000
2002/11/15 340 347 329 334 1,719,000
2002/11/14 362 366 336 336 1,085,000
2002/11/13 367 368 362 367 694,000
2002/11/12 361 379 361 368 916,000
2002/11/11 376 379 366 366 686,000
2002/11/08 381 387 380 380 1,000,000
2002/11/07 385 394 385 390 430,000
2002/11/06 395 395 388 389 580,000
2002/11/05 394 396 386 392 630,000
2002/11/01 385 388 382 385 593,000
2002/10/31 398 398 378 388 1,049,000
2002/10/30 383 402 382 393 1,226,000
2002/10/29 384 387 377 386 669,000
2002/10/28 371 382 366 381 634,000
2002/10/25 368 379 367 376 469,000
2002/10/24 372 374 368 368 431,000
2002/10/23 375 380 372 376 1,214,000
2002/10/22 393 393 375 375 921,000
2002/10/21 394 395 388 391 1,147,000
2002/10/18 390 390 387 389 883,000
2002/10/17 373 385 373 380 1,037,000
2002/10/16 386 387 372 377 1,690,000
2002/10/15 387 387 382 384 1,372,000
2002/10/11 381 390 380 382 1,185,000
2002/10/10 381 391 371 386 871,000
2002/10/09 388 391 379 385 1,271,000
2002/10/08 404 408 384 393 1,389,000
2002/10/07 407 412 391 394 778,000
2002/10/04 415 419 410 412 1,416,000
2002/10/03 417 421 413 413 1,234,000
2002/10/02 417 417 409 412 1,196,000
2002/10/01 410 412 404 407 868,000
2002/09/30 416 423 413 422 672,000
2002/09/27 419 425 416 425 1,280,000
2002/09/26 415 415 407 409 964,000
2002/09/25 413 414 406 410 533,000
2002/09/24 410 415 400 415 1,386,000
2002/09/20 415 415 408 410 1,096,000
2002/09/19 412 425 407 418 2,200,000
2002/09/18 395 406 386 402 1,337,000
2002/09/17 385 395 384 394 1,428,000
2002/09/13 384 384 373 382 4,554,000
2002/09/12 372 380 365 379 1,137,000
2002/09/11 376 380 364 371 1,960,000
2002/09/10 384 394 380 380 1,081,000
2002/09/09 380 384 379 381 754,000
2002/09/06 363 380 362 379 967,000
2002/09/05 368 382 365 378 897,000
2002/09/04 374 377 360 363 1,173,000
2002/09/03 391 391 371 375 1,230,000
2002/09/02 391 394 389 390 736,000
2002/08/30 391 396 388 396 768,000
2002/08/29 391 393 386 391 986,000
2002/08/28 397 401 395 395 574,000
2002/08/27 404 406 398 398 959,000
2002/08/26 397 412 396 411 1,537,000
2002/08/23 402 402 390 393 1,062,000
2002/08/22 389 402 387 400 1,177,000
2002/08/21 393 394 388 392 1,148,000
2002/08/20 400 401 389 393 1,231,000
2002/08/19 400 400 392 395 1,115,000
2002/08/16 408 408 402 404 472,000
2002/08/15 405 408 403 407 375,000
2002/08/14 400 403 399 403 441,000
2002/08/13 403 407 401 402 592,000
2002/08/12 407 412 402 408 619,000
2002/08/09 406 414 406 414 970,000
2002/08/08 409 411 401 406 666,000
2002/08/07 410 415 404 412 566,000
2002/08/06 400 407 399 407 890,000
2002/08/05 396 406 396 406 363,000
2002/08/02 402 407 399 401 806,000
2002/08/01 400 402 397 401 823,000
2002/07/31 402 405 398 398 748,000
2002/07/30 402 409 400 407 934,000
2002/07/29 401 409 395 395 1,106,000
2002/07/26 410 412 400 400 1,164,000
2002/07/25 428 433 411 412 1,126,000
2002/07/24 429 434 410 434 2,031,000
2002/07/23 418 430 416 430 1,475,000
2002/07/22 408 423 408 414 1,251,000
2002/07/19 418 418 409 411 807,000
2002/07/18 415 417 407 415 1,497,000
2002/07/17 407 415 402 412 1,355,000
2002/07/16 417 417 406 406 1,262,000
2002/07/15 433 433 421 421 768,000
2002/07/12 433 435 427 428 1,126,000
2002/07/11 429 432 425 425 1,101,000
2002/07/10 433 440 433 435 1,185,000
2002/07/09 424 435 424 435 1,325,000
2002/07/08 432 435 424 427 1,036,000
2002/07/05 428 431 427 430 1,353,000
2002/07/04 422 430 417 425 1,896,000
2002/07/03 407 423 405 422 773,000
2002/07/02 406 410 398 408 1,532,000
2002/07/01 403 409 398 408 1,706,000
2002/06/28 400 409 394 408 1,043,000
2002/06/27 393 397 391 395 1,217,000
2002/06/26 400 403 389 389 1,371,000
2002/06/25 406 410 399 408 1,185,000
2002/06/24 400 411 399 411 1,011,000
2002/06/21 406 410 400 400 1,223,000
2002/06/20 410 415 406 410 1,959,000
2002/06/19 417 420 405 405 1,789,000
2002/06/18 420 422 411 414 1,647,000
2002/06/17 414 419 407 410 1,520,000
2002/06/14 424 424 412 412 4,641,000
2002/06/13 422 426 413 414 1,653,000
2002/06/12 422 424 412 415 1,437,000
2002/06/11 415 427 411 424 692,000
2002/06/10 423 425 410 417 1,621,000
2002/06/07 419 422 410 418 1,156,000
2002/06/06 434 435 415 429 2,493,000
2002/06/05 430 435 425 435 1,486,000
2002/06/04 429 433 425 429 1,979,000
2002/06/03 417 429 415 424 1,422,000
2002/05/31 408 426 404 422 3,052,000
2002/05/30 420 423 408 413 1,967,000
2002/05/29 422 430 421 427 1,197,000
2002/05/28 433 434 425 430 809,000
2002/05/27 432 435 428 430 1,214,000
2002/05/24 427 432 426 430 1,835,000
2002/05/23 426 428 420 426 1,549,000
2002/05/22 420 428 419 426 1,490,000
2002/05/21 420 424 415 420 1,325,000
2002/05/20 423 425 418 420 1,379,000
2002/05/17 412 425 411 417 1,861,000
2002/05/16 400 410 400 408 1,344,000
2002/05/15 396 404 392 400 1,679,000
2002/05/14 398 398 393 393 780,000
2002/05/13 395 398 393 396 1,163,000
2002/05/10 398 399 395 395 1,352,000
2002/05/09 403 405 399 400 727,000
2002/05/08 398 406 398 398 945,000
2002/05/07 401 403 396 398 900,000
2002/05/02 412 412 401 404 959,000
2002/05/01 405 407 403 407 566,000
2002/04/30 402 406 400 403 869,000
2002/04/26 406 408 403 403 747,000
2002/04/25 407 410 405 406 747,000
2002/04/24 410 412 407 407 991,000
2002/04/23 414 418 409 411 929,000
2002/04/22 414 420 413 418 748,000
2002/04/19 422 422 412 418 1,009,000
2002/04/18 414 418 409 417 1,249,000
2002/04/17 413 418 409 414 1,021,000
2002/04/16 409 414 409 411 771,000
2002/04/15 411 414 405 414 1,029,000
2002/04/12 411 415 405 408 1,495,000
2002/04/11 417 420 410 411 1,366,000
2002/04/10 412 417 409 412 1,782,000
2002/04/09 415 420 410 411 985,000
2002/04/08 420 420 415 420 667,000
2002/04/05 424 427 417 424 467,000
2002/04/04 420 426 416 422 836,000
2002/04/03 410 421 409 416 1,099,000
2002/04/02 416 416 408 414 737,000
2002/04/01 415 416 409 411 1,033,000
2002/03/29 419 422 410 410 538,000
2002/03/28 426 426 418 420 1,033,000
2002/03/27 416 430 415 427 1,009,000
2002/03/26 418 427 413 415 748,000
2002/03/25 412 419 412 419 1,104,000
2002/03/22 421 421 410 411 1,341,000
2002/03/20 443 443 420 421 1,943,000
2002/03/19 434 440 430 439 788,000
2002/03/18 437 437 429 429 650,000
2002/03/15 437 442 430 433 1,052,000
2002/03/14 437 443 434 442 901,000
2002/03/13 440 450 433 433 1,053,000
2002/03/12 451 456 441 441 1,215,000
2002/03/11 433 455 433 451 1,634,000
2002/03/08 446 449 433 438 3,812,000
2002/03/07 444 444 437 441 779,000
2002/03/06 446 455 432 434 1,224,000
2002/03/05 448 456 442 451 1,570,000
2002/03/04 464 465 454 463 1,946,000
2002/03/01 448 450 435 449 1,515,000
2002/02/28 450 458 441 448 2,425,000
2002/02/27 445 455 434 443 3,691,000
2002/02/26 471 474 450 450 8,876,000
2002/02/25 479 493 465 474 3,916,000
2002/02/22 462 482 460 482 1,779,000
2002/02/21 447 463 440 463 523,000
2002/02/20 440 450 440 446 628,000
2002/02/19 455 455 428 435 528,000
2002/02/18 450 465 449 457 643,000
2002/02/15 450 461 445 455 826,000
2002/02/14 460 465 451 453 512,000
2002/02/13 448 463 448 458 731,000
2002/02/12 440 451 437 451 888,000
2002/02/08 433 441 425 441 1,175,000
2002/02/07 409 438 405 438 632,000
2002/02/06 410 417 406 409 963,000
2002/02/05 422 435 415 419 439,000
2002/02/04 438 438 420 421 747,000
2002/02/01 437 438 429 434 549,000
2002/01/31 430 435 426 434 529,000
2002/01/30 428 431 422 427 519,000
2002/01/29 424 437 424 427 359,000
2002/01/28 440 440 422 429 591,000
2002/01/25 437 440 428 435 1,224,000
2002/01/24 436 441 436 440 767,000
2002/01/23 437 441 435 435 869,000
2002/01/22 441 441 432 438 615,000
2002/01/21 440 442 431 441 1,261,000
2002/01/18 430 440 424 440 990,000
2002/01/17 416 431 412 425 1,321,000
2002/01/16 404 420 403 406 1,018,000
2002/01/15 407 413 403 404 544,000
2002/01/11 415 417 408 408 1,093,000
2002/01/10 402 414 402 402 962,000
2002/01/09 406 407 401 404 733,000
2002/01/08 417 417 405 410 937,000
2002/01/07 423 423 411 413 767,000
2002/01/04 415 418 412 418 303,000

このページの先頭へ