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
2004/12/30 679 685 677 685 1,263,000
2004/12/29 675 682 670 676 3,465,000
2004/12/28 652 669 652 666 2,245,000
2004/12/27 655 660 652 655 1,722,000
2004/12/24 650 660 650 658 3,062,000
2004/12/22 640 650 640 646 3,811,000
2004/12/21 630 638 630 636 2,091,000
2004/12/20 635 635 626 629 2,248,000
2004/12/17 625 642 624 641 1,703,000
2004/12/16 627 633 624 628 1,583,000
2004/12/15 628 634 623 630 1,937,000
2004/12/14 625 634 621 634 2,581,000
2004/12/13 614 624 614 622 1,747,000
2004/12/10 605 616 604 611 8,958,000
2004/12/09 638 638 614 618 2,775,000
2004/12/08 632 644 632 642 2,150,000
2004/12/07 639 645 637 639 1,647,000
2004/12/06 645 650 640 644 1,786,000
2004/12/03 652 658 643 653 3,220,000
2004/12/02 654 660 653 657 2,393,000
2004/12/01 637 648 636 644 2,473,000
2004/11/30 654 660 649 655 3,936,000
2004/11/29 654 665 650 664 3,212,000
2004/11/26 663 666 656 658 2,296,000
2004/11/25 665 671 660 668 2,307,000
2004/11/24 670 677 666 669 3,447,000
2004/11/22 681 690 672 680 2,026,000
2004/11/19 701 709 698 699 2,551,000
2004/11/18 690 700 688 691 1,550,000
2004/11/17 697 701 692 695 2,593,000
2004/11/16 694 709 687 707 4,082,000
2004/11/15 665 693 665 693 2,195,000
2004/11/12 654 673 651 673 3,789,000
2004/11/11 676 680 664 664 1,990,000
2004/11/10 675 683 672 676 2,679,000
2004/11/09 680 691 675 678 1,502,000
2004/11/08 698 698 683 690 2,048,000
2004/11/05 700 705 692 697 2,602,000
2004/11/04 705 709 700 705 3,675,000
2004/11/02 692 697 688 696 2,491,000
2004/11/01 685 687 676 678 1,697,000
2004/10/29 675 684 670 681 1,644,000
2004/10/28 686 686 673 675 2,100,000
2004/10/27 679 682 669 676 2,440,000
2004/10/26 662 676 656 669 2,472,000
2004/10/25 656 668 650 663 2,966,000
2004/10/22 679 682 670 681 2,482,000
2004/10/21 694 698 674 678 3,532,000
2004/10/20 706 713 691 697 18,725,000
2004/10/19 660 682 660 675 8,595,000
2004/10/18 649 652 645 650 3,663,000
2004/10/15 640 646 639 642 2,306,000
2004/10/14 640 644 636 638 3,041,000
2004/10/13 636 640 627 630 2,126,000
2004/10/12 640 645 629 635 2,059,000
2004/10/08 650 653 632 636 3,701,000
2004/10/07 631 654 620 650 7,893,000
2004/10/06 600 611 597 611 1,616,000
2004/10/05 599 602 596 599 1,624,000
2004/10/04 600 603 594 601 3,161,000
2004/10/01 588 601 588 596 4,894,000
2004/09/30 598 598 578 578 2,662,000
2004/09/29 600 604 593 598 1,634,000
2004/09/28 600 600 588 596 1,307,000
2004/09/27 588 595 583 590 976,000
2004/09/24 596 596 585 592 1,508,000
2004/09/22 594 603 591 597 1,517,000
2004/09/21 601 604 588 591 1,660,000
2004/09/17 604 605 590 592 1,659,000
2004/09/16 598 604 594 599 2,004,000
2004/09/15 609 619 601 603 1,759,000
2004/09/14 618 624 611 613 1,949,000
2004/09/13 617 627 617 624 1,296,000
2004/09/10 620 632 617 627 5,093,000
2004/09/09 641 649 628 630 1,737,000
2004/09/08 650 655 641 644 1,046,000
2004/09/07 648 649 641 642 1,345,000
2004/09/06 634 653 627 653 1,563,000
2004/09/03 647 650 636 637 1,441,000
2004/09/02 641 643 634 640 1,042,000
2004/09/01 637 640 633 640 1,008,000
2004/08/31 637 640 631 634 1,036,000
2004/08/30 643 648 637 644 1,345,000
2004/08/27 638 643 625 642 2,886,000
2004/08/26 625 630 623 628 2,315,000
2004/08/25 599 619 597 615 1,539,000
2004/08/24 589 598 587 598 1,017,000
2004/08/23 598 598 589 589 702,000
2004/08/20 592 594 582 588 539,000
2004/08/19 587 593 580 591 1,347,000
2004/08/18 572 580 567 575 1,015,000
2004/08/17 579 583 573 575 1,032,000
2004/08/16 575 581 562 573 805,000
2004/08/13 585 591 580 582 1,338,000
2004/08/12 595 601 592 595 1,245,000
2004/08/11 608 608 598 605 2,360,000
2004/08/10 569 581 567 578 850,000
2004/08/09 564 570 561 568 674,000
2004/08/06 571 582 569 578 999,000
2004/08/05 585 590 576 587 1,111,000
2004/08/04 599 599 576 585 1,202,000
2004/08/03 600 603 596 599 1,511,000
2004/08/02 606 607 593 597 1,842,000
2004/07/30 596 602 593 596 1,431,000
2004/07/29 584 586 575 576 1,109,000
2004/07/28 600 602 584 584 2,239,000
2004/07/27 591 596 581 583 2,128,000
2004/07/26 601 609 590 592 1,053,000
2004/07/23 608 617 606 611 1,032,000
2004/07/22 610 614 605 612 1,463,000
2004/07/21 620 626 615 623 1,000,000
2004/07/20 613 622 605 620 1,385,000
2004/07/16 618 623 607 620 1,498,000
2004/07/15 618 633 612 625 2,541,000
2004/07/14 656 656 607 611 2,389,000
2004/07/13 635 637 619 626 1,958,000
2004/07/12 638 643 631 638 903,000
2004/07/09 615 644 613 640 2,075,000
2004/07/08 635 638 622 625 2,090,000
2004/07/07 623 628 611 626 2,845,000
2004/07/06 627 628 616 618 1,254,000
2004/07/05 636 644 621 628 1,533,000
2004/07/02 651 660 647 654 1,955,000
2004/07/01 675 677 648 650 1,553,000
2004/06/30 674 678 662 668 2,472,000
2004/06/29 659 672 658 669 3,099,000
2004/06/28 669 672 664 672 1,616,000
2004/06/25 662 668 658 668 1,672,000
2004/06/24 665 669 658 665 2,981,000
2004/06/23 666 674 657 674 2,968,000
2004/06/22 667 667 655 662 1,919,000
2004/06/21 656 675 654 660 2,585,000
2004/06/18 665 665 642 654 1,909,000
2004/06/17 647 673 645 665 3,810,000
2004/06/16 638 649 633 646 2,969,000
2004/06/15 631 637 623 632 794,000
2004/06/14 630 644 623 641 1,752,000
2004/06/11 627 635 626 630 4,023,000
2004/06/10 637 637 632 637 2,215,000
2004/06/09 639 639 615 637 1,700,000
2004/06/08 640 642 637 639 2,693,000
2004/06/07 627 637 627 635 2,686,000
2004/06/04 620 627 616 620 1,573,000
2004/06/03 629 629 606 612 2,268,000
2004/06/02 630 630 613 620 2,132,000
2004/06/01 627 631 622 630 1,149,000
2004/05/31 633 634 619 627 1,599,000
2004/05/28 626 638 625 637 3,982,000
2004/05/27 619 619 609 613 1,158,000
2004/05/26 625 630 622 622 1,899,000
2004/05/25 628 628 611 618 2,500,000
2004/05/24 621 632 619 627 3,577,000
2004/05/21 595 600 572 591 1,957,000
2004/05/20 592 608 583 594 2,781,000
2004/05/19 576 577 562 572 2,193,000
2004/05/18 530 558 529 546 2,104,000
2004/05/17 535 551 530 530 1,963,000
2004/05/14 554 567 552 554 2,496,000
2004/05/13 570 574 553 553 1,509,000
2004/05/12 560 574 552 566 1,750,000
2004/05/11 535 561 531 557 2,512,000
2004/05/10 579 579 537 547 2,110,000
2004/05/07 593 593 584 586 1,734,000
2004/05/06 614 618 592 593 2,719,000
2004/04/30 588 603 583 600 4,076,000
2004/04/28 647 652 625 630 4,265,000
2004/04/27 637 637 624 627 1,395,000
2004/04/26 625 641 606 636 2,452,000
2004/04/23 642 643 626 643 2,243,000
2004/04/22 656 656 636 640 2,421,000
2004/04/21 660 660 646 655 1,288,000
2004/04/20 640 659 629 656 1,884,000
2004/04/19 665 665 596 635 4,501,000
2004/04/16 675 680 656 665 1,917,000
2004/04/15 698 717 657 681 5,140,000
2004/04/14 667 688 663 688 4,003,000
2004/04/13 650 658 641 657 3,867,000
2004/04/12 630 643 626 641 2,593,000
2004/04/09 620 628 617 621 3,414,000
2004/04/08 616 617 601 610 4,257,000
2004/04/07 618 640 615 623 5,307,000
2004/04/06 578 606 575 598 5,024,000
2004/04/05 581 582 568 568 2,497,000
2004/04/02 581 581 571 579 2,601,000
2004/04/01 582 588 567 581 3,131,000
2004/03/31 588 589 570 581 1,708,000
2004/03/30 599 599 578 578 2,570,000
2004/03/29 576 584 571 584 1,309,000
2004/03/26 579 581 564 573 1,787,000
2004/03/25 590 593 572 583 3,213,000
2004/03/24 558 585 549 583 2,524,000
2004/03/23 531 551 524 548 2,330,000
2004/03/22 547 567 542 551 2,645,000
2004/03/19 563 565 539 542 2,981,000
2004/03/18 603 611 571 579 5,490,000
2004/03/17 506 523 506 523 2,798,000
2004/03/16 499 504 498 501 1,845,000
2004/03/15 512 512 501 506 1,505,000
2004/03/12 515 516 503 509 5,658,000
2004/03/11 500 525 498 515 5,014,000
2004/03/10 500 510 498 499 5,128,000
2004/03/09 495 495 487 492 2,073,000
2004/03/08 494 497 486 495 2,516,000
2004/03/05 480 489 476 489 4,946,000
2004/03/04 454 476 454 476 2,136,000
2004/03/03 458 460 455 455 1,082,000
2004/03/02 463 463 454 457 1,439,000
2004/03/01 450 459 449 458 2,141,000
2004/02/27 431 439 430 439 1,813,000
2004/02/26 427 435 421 435 1,130,000
2004/02/25 423 426 419 425 550,000
2004/02/24 424 425 422 422 1,428,000
2004/02/23 417 424 417 419 1,421,000
2004/02/20 419 419 413 418 1,185,000
2004/02/19 420 423 416 419 1,208,000
2004/02/18 424 427 419 420 1,064,000
2004/02/17 422 425 419 423 767,000
2004/02/16 424 426 422 425 581,000
2004/02/13 424 432 422 429 1,254,000
2004/02/12 419 425 418 420 1,002,000
2004/02/10 415 419 412 413 615,000
2004/02/09 423 423 413 417 1,123,000
2004/02/06 413 422 413 422 948,000
2004/02/05 415 417 410 413 740,000
2004/02/04 422 423 414 417 648,000
2004/02/03 425 427 413 418 1,545,000
2004/02/02 419 428 418 420 1,171,000
2004/01/30 420 425 411 414 1,776,000
2004/01/29 429 430 421 422 1,077,000
2004/01/28 435 436 432 433 1,112,000
2004/01/27 440 440 435 435 935,000
2004/01/26 440 442 436 439 1,044,000
2004/01/23 442 448 439 441 1,031,000
2004/01/22 443 448 441 446 838,000
2004/01/21 449 452 439 439 1,298,000
2004/01/20 450 450 438 439 1,150,000
2004/01/19 437 445 436 445 918,000
2004/01/16 434 438 432 437 1,329,000
2004/01/15 439 442 435 436 1,230,000
2004/01/14 439 445 438 443 1,513,000
2004/01/13 451 451 439 443 1,466,000
2004/01/09 466 466 448 450 1,275,000
2004/01/08 460 463 457 461 1,353,000
2004/01/07 460 460 449 459 1,371,000
2004/01/06 452 460 448 460 1,954,000
2004/01/05 445 453 445 447 796,000

このページの先頭へ