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 |
---|---|---|---|---|---|
2012/12/28 | 502 | 508 | 499 | 504 | 2,679,000 |
2012/12/27 | 500 | 506 | 499 | 502 | 2,398,000 |
2012/12/26 | 494 | 498 | 492 | 497 | 2,298,000 |
2012/12/25 | 509 | 509 | 490 | 494 | 2,753,000 |
2012/12/21 | 507 | 514 | 493 | 501 | 4,518,000 |
2012/12/20 | 502 | 509 | 501 | 504 | 3,543,000 |
2012/12/19 | 498 | 508 | 497 | 505 | 3,689,000 |
2012/12/18 | 492 | 498 | 492 | 493 | 2,297,000 |
2012/12/17 | 496 | 498 | 489 | 491 | 2,901,000 |
2012/12/14 | 490 | 494 | 488 | 490 | 5,690,000 |
2012/12/13 | 493 | 497 | 491 | 491 | 2,368,000 |
2012/12/12 | 491 | 494 | 488 | 490 | 2,364,000 |
2012/12/11 | 486 | 491 | 486 | 490 | 2,228,000 |
2012/12/10 | 494 | 495 | 489 | 490 | 1,939,000 |
2012/12/07 | 494 | 495 | 491 | 492 | 2,050,000 |
2012/12/06 | 495 | 498 | 494 | 494 | 2,445,000 |
2012/12/05 | 493 | 497 | 490 | 495 | 1,875,000 |
2012/12/04 | 495 | 499 | 494 | 495 | 2,689,000 |
2012/12/03 | 496 | 501 | 494 | 495 | 2,796,000 |
2012/11/30 | 488 | 498 | 487 | 492 | 6,016,000 |
2012/11/29 | 484 | 489 | 483 | 485 | 2,968,000 |
2012/11/28 | 486 | 488 | 483 | 484 | 2,533,000 |
2012/11/27 | 482 | 494 | 482 | 487 | 4,213,000 |
2012/11/26 | 493 | 496 | 479 | 481 | 4,200,000 |
2012/11/22 | 493 | 494 | 486 | 489 | 4,996,000 |
2012/11/21 | 485 | 491 | 483 | 488 | 3,589,000 |
2012/11/20 | 480 | 486 | 480 | 481 | 2,403,000 |
2012/11/19 | 478 | 484 | 478 | 478 | 2,561,000 |
2012/11/16 | 461 | 479 | 461 | 473 | 4,155,000 |
2012/11/15 | 458 | 462 | 456 | 461 | 3,350,000 |
2012/11/14 | 459 | 460 | 457 | 459 | 2,721,000 |
2012/11/13 | 468 | 468 | 451 | 458 | 5,318,000 |
2012/11/12 | 463 | 470 | 461 | 464 | 3,652,000 |
2012/11/09 | 450 | 458 | 450 | 456 | 2,099,000 |
2012/11/08 | 456 | 456 | 451 | 453 | 1,780,000 |
2012/11/07 | 463 | 464 | 458 | 460 | 2,366,000 |
2012/11/06 | 458 | 460 | 458 | 460 | 1,456,000 |
2012/11/05 | 463 | 464 | 459 | 460 | 1,249,000 |
2012/11/02 | 469 | 469 | 462 | 467 | 2,337,000 |
2012/11/01 | 466 | 469 | 464 | 466 | 1,618,000 |
2012/10/31 | 458 | 467 | 458 | 466 | 3,112,000 |
2012/10/30 | 464 | 468 | 458 | 458 | 3,149,000 |
2012/10/29 | 467 | 469 | 463 | 465 | 2,008,000 |
2012/10/26 | 470 | 473 | 463 | 466 | 2,950,000 |
2012/10/25 | 468 | 470 | 466 | 470 | 3,189,000 |
2012/10/24 | 464 | 470 | 463 | 465 | 2,875,000 |
2012/10/23 | 468 | 470 | 462 | 469 | 2,917,000 |
2012/10/22 | 459 | 467 | 458 | 465 | 1,927,000 |
2012/10/19 | 460 | 466 | 459 | 463 | 2,525,000 |
2012/10/18 | 454 | 464 | 454 | 460 | 2,233,000 |
2012/10/17 | 460 | 462 | 454 | 456 | 2,687,000 |
2012/10/16 | 455 | 461 | 454 | 459 | 1,686,000 |
2012/10/15 | 452 | 455 | 448 | 453 | 1,834,000 |
2012/10/12 | 456 | 457 | 452 | 455 | 4,223,000 |
2012/10/11 | 446 | 455 | 446 | 453 | 4,868,000 |
2012/10/10 | 445 | 449 | 445 | 446 | 2,326,000 |
2012/10/09 | 456 | 460 | 450 | 452 | 2,158,000 |
2012/10/05 | 453 | 456 | 451 | 456 | 2,393,000 |
2012/10/04 | 448 | 457 | 448 | 452 | 2,226,000 |
2012/10/03 | 451 | 452 | 447 | 448 | 1,787,000 |
2012/10/02 | 459 | 460 | 453 | 454 | 2,307,000 |
2012/10/01 | 453 | 459 | 452 | 458 | 1,486,000 |
2012/09/28 | 465 | 465 | 450 | 454 | 4,758,000 |
2012/09/27 | 458 | 469 | 457 | 467 | 3,280,000 |
2012/09/26 | 460 | 466 | 460 | 462 | 2,482,000 |
2012/09/25 | 460 | 470 | 458 | 470 | 3,158,000 |
2012/09/24 | 461 | 464 | 459 | 464 | 2,011,000 |
2012/09/21 | 456 | 464 | 456 | 461 | 2,914,000 |
2012/09/20 | 456 | 463 | 454 | 455 | 3,388,000 |
2012/09/19 | 458 | 463 | 453 | 458 | 2,951,000 |
2012/09/18 | 456 | 460 | 454 | 458 | 2,349,000 |
2012/09/14 | 456 | 461 | 453 | 458 | 4,655,000 |
2012/09/13 | 456 | 457 | 452 | 454 | 1,273,000 |
2012/09/12 | 454 | 462 | 453 | 458 | 2,340,000 |
2012/09/11 | 450 | 454 | 448 | 452 | 1,317,000 |
2012/09/10 | 449 | 455 | 449 | 454 | 1,636,000 |
2012/09/07 | 452 | 453 | 448 | 452 | 2,056,000 |
2012/09/06 | 447 | 450 | 442 | 448 | 2,329,000 |
2012/09/05 | 447 | 450 | 446 | 447 | 1,105,000 |
2012/09/04 | 455 | 455 | 445 | 449 | 2,130,000 |
2012/09/03 | 453 | 459 | 452 | 453 | 1,609,000 |
2012/08/31 | 460 | 462 | 452 | 453 | 2,485,000 |
2012/08/30 | 462 | 462 | 459 | 462 | 908,000 |
2012/08/29 | 461 | 466 | 459 | 463 | 927,000 |
2012/08/28 | 468 | 469 | 460 | 461 | 1,503,000 |
2012/08/27 | 472 | 476 | 465 | 466 | 1,138,000 |
2012/08/24 | 470 | 470 | 465 | 468 | 1,094,000 |
2012/08/23 | 469 | 473 | 467 | 472 | 1,560,000 |
2012/08/22 | 472 | 473 | 465 | 469 | 1,520,000 |
2012/08/21 | 471 | 474 | 470 | 472 | 907,000 |
2012/08/20 | 475 | 476 | 469 | 472 | 2,104,000 |
2012/08/17 | 469 | 477 | 469 | 475 | 1,876,000 |
2012/08/16 | 471 | 471 | 465 | 470 | 2,123,000 |
2012/08/15 | 467 | 472 | 464 | 471 | 3,053,000 |
2012/08/14 | 457 | 468 | 456 | 466 | 2,572,000 |
2012/08/13 | 456 | 458 | 454 | 455 | 871,000 |
2012/08/10 | 460 | 463 | 453 | 458 | 2,340,000 |
2012/08/09 | 455 | 462 | 454 | 459 | 2,950,000 |
2012/08/08 | 457 | 461 | 451 | 455 | 2,569,000 |
2012/08/07 | 448 | 455 | 448 | 453 | 2,257,000 |
2012/08/06 | 458 | 460 | 444 | 446 | 5,348,000 |
2012/08/03 | 453 | 457 | 451 | 454 | 2,946,000 |
2012/08/02 | 461 | 467 | 457 | 459 | 2,834,000 |
2012/08/01 | 454 | 461 | 452 | 458 | 2,217,000 |
2012/07/31 | 462 | 462 | 454 | 458 | 1,923,000 |
2012/07/30 | 463 | 465 | 459 | 463 | 1,164,000 |
2012/07/27 | 457 | 460 | 455 | 459 | 1,813,000 |
2012/07/26 | 448 | 456 | 445 | 452 | 2,537,000 |
2012/07/25 | 449 | 452 | 443 | 446 | 1,871,000 |
2012/07/24 | 449 | 453 | 446 | 449 | 2,226,000 |
2012/07/23 | 452 | 458 | 451 | 451 | 1,932,000 |
2012/07/20 | 466 | 467 | 455 | 456 | 2,124,000 |
2012/07/19 | 470 | 478 | 468 | 469 | 2,118,000 |
2012/07/18 | 476 | 476 | 469 | 469 | 1,621,000 |
2012/07/17 | 470 | 477 | 467 | 474 | 2,081,000 |
2012/07/13 | 472 | 477 | 469 | 469 | 2,885,000 |
2012/07/12 | 474 | 477 | 469 | 472 | 2,422,000 |
2012/07/11 | 474 | 474 | 470 | 474 | 1,746,000 |
2012/07/10 | 477 | 483 | 475 | 475 | 2,327,000 |
2012/07/09 | 473 | 483 | 472 | 479 | 2,232,000 |
2012/07/06 | 480 | 484 | 474 | 476 | 2,402,000 |
2012/07/05 | 477 | 481 | 476 | 480 | 1,711,000 |
2012/07/04 | 480 | 483 | 478 | 479 | 1,249,000 |
2012/07/03 | 478 | 484 | 474 | 479 | 2,418,000 |
2012/07/02 | 482 | 484 | 472 | 474 | 1,820,000 |
2012/06/29 | 466 | 479 | 463 | 477 | 3,392,000 |
2012/06/28 | 460 | 470 | 460 | 468 | 3,450,000 |
2012/06/27 | 451 | 459 | 449 | 458 | 3,191,000 |
2012/06/26 | 449 | 454 | 445 | 449 | 3,222,000 |
2012/06/25 | 457 | 459 | 449 | 450 | 2,206,000 |
2012/06/22 | 453 | 458 | 451 | 454 | 2,518,000 |
2012/06/21 | 452 | 460 | 451 | 458 | 4,392,000 |
2012/06/20 | 447 | 451 | 445 | 449 | 2,976,000 |
2012/06/19 | 446 | 447 | 441 | 443 | 1,732,000 |
2012/06/18 | 450 | 455 | 444 | 445 | 2,520,000 |
2012/06/15 | 441 | 446 | 440 | 443 | 4,102,000 |
2012/06/14 | 441 | 447 | 439 | 440 | 3,899,000 |
2012/06/13 | 439 | 447 | 437 | 443 | 3,458,000 |
2012/06/12 | 441 | 444 | 436 | 441 | 4,049,000 |
2012/06/11 | 448 | 450 | 441 | 442 | 3,887,000 |
2012/06/08 | 448 | 449 | 440 | 442 | 5,777,000 |
2012/06/07 | 447 | 450 | 445 | 447 | 5,183,000 |
2012/06/06 | 457 | 457 | 443 | 444 | 7,674,000 |
2012/06/05 | 446 | 460 | 445 | 457 | 4,770,000 |
2012/06/04 | 439 | 447 | 438 | 445 | 3,972,000 |
2012/06/01 | 438 | 447 | 438 | 446 | 3,406,000 |
2012/05/31 | 445 | 446 | 440 | 442 | 6,079,000 |
2012/05/30 | 456 | 456 | 448 | 451 | 5,330,000 |
2012/05/29 | 458 | 463 | 454 | 458 | 3,584,000 |
2012/05/28 | 459 | 460 | 455 | 457 | 2,547,000 |
2012/05/25 | 464 | 464 | 454 | 459 | 3,341,000 |
2012/05/24 | 455 | 464 | 454 | 460 | 4,596,000 |
2012/05/23 | 460 | 461 | 453 | 454 | 4,420,000 |
2012/05/22 | 463 | 466 | 460 | 461 | 2,987,000 |
2012/05/21 | 459 | 462 | 455 | 458 | 2,661,000 |
2012/05/18 | 463 | 464 | 457 | 458 | 5,085,000 |
2012/05/17 | 468 | 472 | 461 | 470 | 4,198,000 |
2012/05/16 | 481 | 481 | 465 | 470 | 5,436,000 |
2012/05/15 | 483 | 485 | 480 | 483 | 4,409,000 |
2012/05/14 | 476 | 491 | 475 | 484 | 5,847,000 |
2012/05/11 | 470 | 473 | 465 | 466 | 2,108,000 |
2012/05/10 | 470 | 474 | 468 | 469 | 1,947,000 |
2012/05/09 | 473 | 475 | 470 | 470 | 2,107,000 |
2012/05/08 | 479 | 480 | 472 | 477 | 2,855,000 |
2012/05/07 | 477 | 482 | 475 | 478 | 2,674,000 |
2012/05/02 | 488 | 493 | 482 | 490 | 3,473,000 |
2012/05/01 | 485 | 487 | 483 | 484 | 1,889,000 |
2012/04/27 | 489 | 499 | 483 | 487 | 4,127,000 |
2012/04/26 | 491 | 499 | 488 | 490 | 2,910,000 |
2012/04/25 | 490 | 491 | 485 | 487 | 2,119,000 |
2012/04/24 | 484 | 484 | 481 | 482 | 1,463,000 |
2012/04/23 | 492 | 496 | 488 | 488 | 2,066,000 |
2012/04/20 | 491 | 495 | 491 | 491 | 1,714,000 |
2012/04/19 | 496 | 497 | 493 | 496 | 1,647,000 |
2012/04/18 | 497 | 500 | 496 | 498 | 2,389,000 |
2012/04/17 | 497 | 497 | 491 | 493 | 2,864,000 |
2012/04/16 | 495 | 502 | 493 | 498 | 2,971,000 |
2012/04/13 | 495 | 504 | 493 | 501 | 7,162,000 |
2012/04/12 | 505 | 505 | 495 | 497 | 3,832,000 |
2012/04/11 | 503 | 507 | 498 | 502 | 4,830,000 |
2012/04/10 | 507 | 512 | 506 | 511 | 2,765,000 |
2012/04/09 | 509 | 516 | 507 | 508 | 2,115,000 |
2012/04/06 | 511 | 516 | 509 | 513 | 2,221,000 |
2012/04/05 | 524 | 524 | 512 | 516 | 4,217,000 |
2012/04/04 | 532 | 536 | 523 | 523 | 4,763,000 |
2012/04/03 | 532 | 535 | 525 | 531 | 3,875,000 |
2012/04/02 | 535 | 535 | 525 | 529 | 3,744,000 |
2012/03/30 | 529 | 531 | 524 | 528 | 2,974,000 |
2012/03/29 | 529 | 531 | 528 | 530 | 2,179,000 |
2012/03/28 | 535 | 535 | 527 | 528 | 3,594,000 |
2012/03/27 | 528 | 543 | 528 | 542 | 3,288,000 |
2012/03/26 | 531 | 532 | 520 | 520 | 2,865,000 |
2012/03/23 | 526 | 536 | 526 | 528 | 3,440,000 |
2012/03/22 | 521 | 530 | 520 | 529 | 2,073,000 |
2012/03/21 | 525 | 527 | 518 | 520 | 3,091,000 |
2012/03/19 | 528 | 529 | 524 | 526 | 1,369,000 |
2012/03/16 | 527 | 530 | 525 | 527 | 1,856,000 |
2012/03/15 | 529 | 532 | 522 | 528 | 2,319,000 |
2012/03/14 | 538 | 538 | 529 | 530 | 2,588,000 |
2012/03/13 | 522 | 540 | 522 | 528 | 4,098,000 |
2012/03/12 | 538 | 538 | 522 | 522 | 3,277,000 |
2012/03/09 | 533 | 537 | 523 | 533 | 6,571,000 |
2012/03/08 | 519 | 531 | 519 | 526 | 3,398,000 |
2012/03/07 | 518 | 523 | 513 | 517 | 2,700,000 |
2012/03/06 | 519 | 526 | 516 | 524 | 3,377,000 |
2012/03/05 | 519 | 524 | 515 | 518 | 2,827,000 |
2012/03/02 | 519 | 527 | 518 | 521 | 2,843,000 |
2012/03/01 | 517 | 521 | 506 | 515 | 3,553,000 |
2012/02/29 | 520 | 522 | 512 | 514 | 4,127,000 |
2012/02/28 | 506 | 517 | 506 | 516 | 3,892,000 |
2012/02/27 | 508 | 510 | 504 | 507 | 3,637,000 |
2012/02/24 | 509 | 513 | 505 | 507 | 3,961,000 |
2012/02/23 | 501 | 509 | 496 | 508 | 3,585,000 |
2012/02/22 | 496 | 504 | 495 | 501 | 4,055,000 |
2012/02/21 | 496 | 500 | 492 | 494 | 3,005,000 |
2012/02/20 | 497 | 500 | 494 | 498 | 3,093,000 |
2012/02/17 | 494 | 495 | 488 | 491 | 4,677,000 |
2012/02/16 | 500 | 502 | 488 | 491 | 5,883,000 |
2012/02/15 | 504 | 509 | 499 | 504 | 4,578,000 |
2012/02/14 | 497 | 506 | 497 | 505 | 4,607,000 |
2012/02/13 | 490 | 500 | 489 | 498 | 4,645,000 |
2012/02/10 | 491 | 494 | 488 | 493 | 5,166,000 |
2012/02/09 | 480 | 488 | 479 | 488 | 4,951,000 |
2012/02/08 | 479 | 482 | 477 | 481 | 4,344,000 |
2012/02/07 | 472 | 480 | 472 | 480 | 3,949,000 |
2012/02/06 | 478 | 480 | 471 | 472 | 3,606,000 |
2012/02/03 | 482 | 482 | 474 | 475 | 3,582,000 |
2012/02/02 | 477 | 483 | 476 | 481 | 4,269,000 |
2012/02/01 | 474 | 476 | 470 | 473 | 3,837,000 |
2012/01/31 | 471 | 474 | 466 | 472 | 4,229,000 |
2012/01/30 | 474 | 475 | 471 | 472 | 2,726,000 |
2012/01/27 | 476 | 479 | 473 | 476 | 3,869,000 |
2012/01/26 | 480 | 481 | 477 | 478 | 3,974,000 |
2012/01/25 | 486 | 486 | 479 | 480 | 5,562,000 |
2012/01/24 | 485 | 485 | 479 | 483 | 2,721,000 |
2012/01/23 | 487 | 491 | 484 | 484 | 3,608,000 |
2012/01/20 | 486 | 491 | 483 | 488 | 5,504,000 |
2012/01/19 | 482 | 488 | 479 | 480 | 3,718,000 |
2012/01/18 | 486 | 490 | 482 | 482 | 2,719,000 |
2012/01/17 | 484 | 487 | 481 | 485 | 2,721,000 |
2012/01/16 | 486 | 486 | 481 | 486 | 3,284,000 |
2012/01/13 | 498 | 498 | 489 | 490 | 3,494,000 |
2012/01/12 | 493 | 495 | 489 | 494 | 3,193,000 |
2012/01/11 | 498 | 500 | 494 | 497 | 2,098,000 |
2012/01/10 | 498 | 500 | 493 | 494 | 1,716,000 |
2012/01/06 | 495 | 496 | 490 | 493 | 1,971,000 |
2012/01/05 | 504 | 504 | 495 | 498 | 2,470,000 |
2012/01/04 | 500 | 508 | 499 | 507 | 3,162,000 |