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 |
---|---|---|---|---|---|
2014/12/30 | 808 | 808 | 794 | 794 | 1,634,000 |
2014/12/29 | 815 | 815 | 794 | 802 | 1,924,000 |
2014/12/26 | 813 | 818 | 803 | 805 | 1,943,000 |
2014/12/25 | 810 | 815 | 807 | 810 | 1,382,000 |
2014/12/24 | 800 | 809 | 797 | 808 | 2,337,000 |
2014/12/22 | 793 | 796 | 783 | 793 | 2,485,000 |
2014/12/19 | 781 | 795 | 779 | 793 | 3,366,000 |
2014/12/18 | 770 | 784 | 765 | 766 | 3,214,000 |
2014/12/17 | 747 | 761 | 742 | 753 | 3,081,000 |
2014/12/16 | 752 | 759 | 739 | 747 | 3,171,000 |
2014/12/15 | 765 | 773 | 761 | 762 | 2,617,000 |
2014/12/12 | 776 | 786 | 774 | 774 | 5,421,000 |
2014/12/11 | 777 | 785 | 774 | 779 | 1,931,000 |
2014/12/10 | 808 | 820 | 780 | 783 | 2,853,000 |
2014/12/09 | 804 | 812 | 804 | 812 | 1,578,000 |
2014/12/08 | 811 | 814 | 806 | 811 | 1,839,000 |
2014/12/05 | 802 | 808 | 801 | 808 | 1,526,000 |
2014/12/04 | 800 | 809 | 799 | 807 | 2,478,000 |
2014/12/03 | 800 | 802 | 789 | 793 | 1,853,000 |
2014/12/02 | 780 | 796 | 780 | 795 | 2,333,000 |
2014/12/01 | 796 | 804 | 784 | 788 | 2,110,000 |
2014/11/28 | 775 | 792 | 775 | 789 | 2,631,000 |
2014/11/27 | 782 | 787 | 771 | 771 | 2,377,000 |
2014/11/26 | 781 | 791 | 778 | 785 | 2,740,000 |
2014/11/25 | 802 | 811 | 789 | 789 | 6,130,000 |
2014/11/21 | 804 | 807 | 796 | 806 | 2,637,000 |
2014/11/20 | 810 | 814 | 802 | 806 | 2,807,000 |
2014/11/19 | 807 | 816 | 800 | 801 | 2,375,000 |
2014/11/18 | 800 | 812 | 799 | 806 | 2,471,000 |
2014/11/17 | 816 | 818 | 790 | 791 | 3,214,000 |
2014/11/14 | 827 | 827 | 809 | 816 | 3,619,000 |
2014/11/13 | 812 | 819 | 809 | 818 | 3,172,000 |
2014/11/12 | 819 | 827 | 812 | 815 | 4,115,000 |
2014/11/11 | 815 | 815 | 806 | 812 | 5,501,000 |
2014/11/10 | 808 | 814 | 806 | 811 | 2,651,000 |
2014/11/07 | 802 | 813 | 797 | 813 | 3,347,000 |
2014/11/06 | 810 | 811 | 790 | 791 | 4,139,000 |
2014/11/05 | 806 | 809 | 792 | 807 | 4,881,000 |
2014/11/04 | 825 | 827 | 806 | 808 | 5,687,000 |
2014/10/31 | 749 | 786 | 747 | 782 | 7,621,000 |
2014/10/30 | 732 | 745 | 732 | 742 | 3,134,000 |
2014/10/29 | 718 | 736 | 718 | 731 | 3,005,000 |
2014/10/28 | 707 | 715 | 706 | 711 | 2,791,000 |
2014/10/27 | 703 | 705 | 695 | 705 | 2,150,000 |
2014/10/24 | 707 | 708 | 694 | 696 | 3,203,000 |
2014/10/23 | 693 | 704 | 689 | 700 | 2,224,000 |
2014/10/22 | 694 | 700 | 685 | 697 | 2,556,000 |
2014/10/21 | 700 | 701 | 676 | 679 | 3,717,000 |
2014/10/20 | 695 | 700 | 687 | 695 | 3,964,000 |
2014/10/17 | 690 | 690 | 671 | 673 | 3,466,000 |
2014/10/16 | 696 | 696 | 687 | 690 | 4,007,000 |
2014/10/15 | 706 | 715 | 703 | 712 | 2,946,000 |
2014/10/14 | 702 | 720 | 702 | 703 | 4,060,000 |
2014/10/10 | 710 | 719 | 710 | 717 | 3,614,000 |
2014/10/09 | 732 | 734 | 721 | 722 | 2,953,000 |
2014/10/08 | 723 | 730 | 717 | 726 | 2,446,000 |
2014/10/07 | 738 | 745 | 732 | 737 | 2,286,000 |
2014/10/06 | 746 | 749 | 738 | 738 | 2,425,000 |
2014/10/03 | 735 | 741 | 731 | 737 | 2,392,000 |
2014/10/02 | 760 | 763 | 734 | 736 | 3,202,000 |
2014/10/01 | 767 | 772 | 759 | 767 | 2,225,000 |
2014/09/30 | 775 | 776 | 758 | 763 | 2,857,000 |
2014/09/29 | 780 | 782 | 771 | 778 | 1,745,000 |
2014/09/26 | 764 | 774 | 764 | 772 | 2,280,000 |
2014/09/25 | 771 | 781 | 770 | 781 | 3,047,000 |
2014/09/24 | 755 | 771 | 755 | 767 | 3,174,000 |
2014/09/22 | 759 | 767 | 752 | 764 | 4,481,000 |
2014/09/19 | 767 | 775 | 761 | 768 | 4,201,000 |
2014/09/18 | 771 | 779 | 763 | 766 | 3,910,000 |
2014/09/17 | 774 | 776 | 763 | 763 | 2,538,000 |
2014/09/16 | 776 | 778 | 771 | 773 | 2,051,000 |
2014/09/12 | 774 | 779 | 772 | 776 | 5,129,000 |
2014/09/11 | 765 | 776 | 765 | 773 | 3,160,000 |
2014/09/10 | 742 | 763 | 739 | 763 | 3,121,000 |
2014/09/09 | 755 | 756 | 746 | 746 | 2,069,000 |
2014/09/08 | 745 | 752 | 742 | 752 | 1,815,000 |
2014/09/05 | 752 | 756 | 739 | 740 | 2,411,000 |
2014/09/04 | 748 | 754 | 745 | 746 | 2,148,000 |
2014/09/03 | 748 | 757 | 745 | 748 | 3,352,000 |
2014/09/02 | 740 | 753 | 739 | 746 | 2,431,000 |
2014/09/01 | 735 | 742 | 735 | 739 | 1,687,000 |
2014/08/29 | 740 | 744 | 733 | 733 | 2,988,000 |
2014/08/28 | 749 | 751 | 743 | 745 | 2,015,000 |
2014/08/27 | 748 | 753 | 745 | 749 | 1,487,000 |
2014/08/26 | 756 | 757 | 749 | 750 | 1,410,000 |
2014/08/25 | 754 | 758 | 752 | 757 | 2,334,000 |
2014/08/22 | 752 | 756 | 750 | 751 | 2,332,000 |
2014/08/21 | 743 | 748 | 741 | 748 | 1,932,000 |
2014/08/20 | 747 | 748 | 740 | 740 | 1,862,000 |
2014/08/19 | 739 | 745 | 738 | 745 | 2,231,000 |
2014/08/18 | 737 | 737 | 730 | 733 | 1,348,000 |
2014/08/15 | 737 | 740 | 732 | 736 | 2,016,000 |
2014/08/14 | 732 | 739 | 731 | 737 | 2,166,000 |
2014/08/13 | 719 | 732 | 717 | 729 | 1,926,000 |
2014/08/12 | 722 | 728 | 721 | 721 | 2,082,000 |
2014/08/11 | 714 | 718 | 710 | 717 | 2,435,000 |
2014/08/08 | 709 | 714 | 696 | 698 | 3,213,000 |
2014/08/07 | 716 | 719 | 706 | 716 | 3,582,000 |
2014/08/06 | 724 | 724 | 707 | 712 | 4,500,000 |
2014/08/05 | 746 | 750 | 724 | 730 | 3,861,000 |
2014/08/04 | 755 | 759 | 750 | 754 | 1,967,000 |
2014/08/01 | 751 | 758 | 748 | 757 | 2,717,000 |
2014/07/31 | 752 | 762 | 752 | 758 | 3,046,000 |
2014/07/30 | 748 | 749 | 745 | 747 | 1,826,000 |
2014/07/29 | 750 | 751 | 746 | 748 | 2,378,000 |
2014/07/28 | 750 | 757 | 748 | 750 | 2,271,000 |
2014/07/25 | 746 | 755 | 745 | 754 | 1,774,000 |
2014/07/24 | 747 | 758 | 743 | 744 | 3,052,000 |
2014/07/23 | 760 | 763 | 753 | 755 | 2,375,000 |
2014/07/22 | 751 | 767 | 748 | 760 | 5,240,000 |
2014/07/18 | 731 | 733 | 723 | 732 | 1,824,000 |
2014/07/17 | 736 | 740 | 733 | 738 | 1,248,000 |
2014/07/16 | 738 | 743 | 733 | 736 | 2,660,000 |
2014/07/15 | 732 | 740 | 731 | 736 | 1,846,000 |
2014/07/14 | 730 | 732 | 722 | 729 | 1,720,000 |
2014/07/11 | 725 | 727 | 716 | 725 | 2,029,000 |
2014/07/10 | 729 | 736 | 724 | 731 | 2,221,000 |
2014/07/09 | 723 | 728 | 720 | 725 | 2,955,000 |
2014/07/08 | 735 | 737 | 728 | 730 | 2,345,000 |
2014/07/07 | 738 | 740 | 734 | 737 | 1,908,000 |
2014/07/04 | 739 | 744 | 736 | 742 | 2,140,000 |
2014/07/03 | 738 | 738 | 730 | 736 | 2,194,000 |
2014/07/02 | 734 | 738 | 731 | 733 | 1,950,000 |
2014/07/01 | 719 | 733 | 718 | 728 | 3,194,000 |
2014/06/30 | 712 | 716 | 703 | 715 | 2,637,000 |
2014/06/27 | 717 | 717 | 702 | 709 | 2,000,000 |
2014/06/26 | 724 | 727 | 715 | 717 | 2,554,000 |
2014/06/25 | 725 | 728 | 720 | 721 | 2,381,000 |
2014/06/24 | 723 | 732 | 719 | 728 | 2,653,000 |
2014/06/23 | 725 | 727 | 719 | 722 | 2,252,000 |
2014/06/20 | 724 | 728 | 721 | 725 | 2,673,000 |
2014/06/19 | 720 | 727 | 713 | 727 | 3,280,000 |
2014/06/18 | 707 | 727 | 707 | 723 | 5,576,000 |
2014/06/17 | 699 | 708 | 697 | 706 | 3,433,000 |
2014/06/16 | 693 | 699 | 690 | 696 | 2,853,000 |
2014/06/13 | 682 | 700 | 682 | 698 | 4,679,000 |
2014/06/12 | 684 | 695 | 680 | 694 | 3,631,000 |
2014/06/11 | 684 | 693 | 684 | 691 | 3,127,000 |
2014/06/10 | 675 | 689 | 675 | 683 | 4,280,000 |
2014/06/09 | 679 | 681 | 674 | 675 | 3,707,000 |
2014/06/06 | 670 | 674 | 668 | 671 | 3,207,000 |
2014/06/05 | 668 | 673 | 665 | 666 | 2,014,000 |
2014/06/04 | 667 | 667 | 661 | 667 | 1,877,000 |
2014/06/03 | 674 | 674 | 664 | 668 | 2,042,000 |
2014/06/02 | 665 | 671 | 663 | 668 | 2,991,000 |
2014/05/30 | 650 | 663 | 645 | 661 | 6,640,000 |
2014/05/29 | 653 | 656 | 646 | 654 | 2,283,000 |
2014/05/28 | 659 | 665 | 656 | 656 | 1,934,000 |
2014/05/27 | 653 | 667 | 653 | 658 | 2,732,000 |
2014/05/26 | 652 | 656 | 647 | 656 | 1,691,000 |
2014/05/23 | 639 | 651 | 639 | 642 | 2,176,000 |
2014/05/22 | 636 | 643 | 627 | 638 | 2,688,000 |
2014/05/21 | 631 | 639 | 625 | 630 | 1,780,000 |
2014/05/20 | 640 | 643 | 633 | 638 | 1,464,000 |
2014/05/19 | 636 | 641 | 634 | 636 | 1,573,000 |
2014/05/16 | 636 | 639 | 630 | 636 | 2,038,000 |
2014/05/15 | 643 | 645 | 630 | 645 | 1,958,000 |
2014/05/14 | 645 | 653 | 643 | 647 | 1,792,000 |
2014/05/13 | 638 | 647 | 635 | 645 | 2,505,000 |
2014/05/12 | 636 | 637 | 625 | 625 | 1,665,000 |
2014/05/09 | 629 | 641 | 628 | 635 | 1,316,000 |
2014/05/08 | 634 | 641 | 628 | 631 | 1,641,000 |
2014/05/07 | 639 | 649 | 626 | 628 | 3,842,000 |
2014/05/02 | 655 | 655 | 644 | 648 | 2,049,000 |
2014/05/01 | 653 | 658 | 647 | 656 | 1,682,000 |
2014/04/30 | 641 | 650 | 641 | 649 | 2,219,000 |
2014/04/28 | 632 | 639 | 631 | 638 | 1,121,000 |
2014/04/25 | 640 | 648 | 638 | 641 | 1,840,000 |
2014/04/24 | 642 | 647 | 634 | 638 | 1,762,000 |
2014/04/23 | 637 | 642 | 634 | 639 | 1,734,000 |
2014/04/22 | 642 | 642 | 631 | 632 | 1,630,000 |
2014/04/21 | 638 | 644 | 636 | 639 | 1,723,000 |
2014/04/18 | 634 | 636 | 627 | 635 | 1,615,000 |
2014/04/17 | 627 | 635 | 625 | 631 | 2,103,000 |
2014/04/16 | 616 | 627 | 614 | 626 | 2,694,000 |
2014/04/15 | 613 | 615 | 602 | 610 | 2,822,000 |
2014/04/14 | 603 | 612 | 603 | 604 | 3,083,000 |
2014/04/11 | 604 | 615 | 601 | 607 | 4,150,000 |
2014/04/10 | 634 | 637 | 622 | 623 | 2,308,000 |
2014/04/09 | 633 | 638 | 621 | 628 | 3,410,000 |
2014/04/08 | 636 | 643 | 629 | 640 | 2,364,000 |
2014/04/07 | 647 | 654 | 637 | 641 | 2,596,000 |
2014/04/04 | 653 | 658 | 652 | 655 | 1,624,000 |
2014/04/03 | 651 | 662 | 649 | 657 | 3,179,000 |
2014/04/02 | 643 | 654 | 639 | 645 | 3,498,000 |
2014/04/01 | 641 | 642 | 630 | 640 | 3,008,000 |
2014/03/31 | 638 | 639 | 628 | 636 | 2,161,000 |
2014/03/28 | 630 | 635 | 623 | 633 | 2,149,000 |
2014/03/27 | 615 | 631 | 609 | 629 | 3,051,000 |
2014/03/26 | 631 | 634 | 610 | 616 | 3,603,000 |
2014/03/25 | 618 | 636 | 612 | 625 | 3,771,000 |
2014/03/24 | 611 | 634 | 609 | 624 | 4,197,000 |
2014/03/20 | 620 | 621 | 599 | 605 | 4,258,000 |
2014/03/19 | 618 | 628 | 609 | 616 | 3,000,000 |
2014/03/18 | 620 | 628 | 616 | 617 | 2,052,000 |
2014/03/17 | 608 | 613 | 604 | 609 | 2,231,000 |
2014/03/14 | 615 | 624 | 615 | 617 | 4,580,000 |
2014/03/13 | 630 | 636 | 626 | 632 | 1,994,000 |
2014/03/12 | 634 | 637 | 625 | 633 | 2,532,000 |
2014/03/11 | 645 | 647 | 639 | 644 | 2,379,000 |
2014/03/10 | 636 | 646 | 636 | 642 | 2,392,000 |
2014/03/07 | 640 | 650 | 638 | 641 | 2,571,000 |
2014/03/06 | 628 | 635 | 625 | 632 | 2,326,000 |
2014/03/05 | 624 | 635 | 623 | 626 | 2,222,000 |
2014/03/04 | 606 | 618 | 604 | 615 | 1,756,000 |
2014/03/03 | 611 | 611 | 598 | 608 | 2,313,000 |
2014/02/28 | 623 | 625 | 611 | 616 | 2,510,000 |
2014/02/27 | 629 | 631 | 621 | 623 | 1,372,000 |
2014/02/26 | 623 | 635 | 621 | 629 | 2,171,000 |
2014/02/25 | 626 | 631 | 622 | 631 | 2,732,000 |
2014/02/24 | 624 | 636 | 610 | 617 | 4,185,000 |
2014/02/21 | 611 | 628 | 611 | 627 | 2,550,000 |
2014/02/20 | 619 | 623 | 605 | 607 | 2,187,000 |
2014/02/19 | 625 | 633 | 620 | 624 | 2,083,000 |
2014/02/18 | 613 | 635 | 613 | 632 | 2,307,000 |
2014/02/17 | 605 | 611 | 597 | 610 | 1,748,000 |
2014/02/14 | 616 | 623 | 600 | 605 | 3,425,000 |
2014/02/13 | 631 | 632 | 616 | 617 | 2,780,000 |
2014/02/12 | 633 | 635 | 625 | 626 | 1,627,000 |
2014/02/10 | 635 | 635 | 617 | 626 | 2,563,000 |
2014/02/07 | 620 | 625 | 614 | 621 | 2,756,000 |
2014/02/06 | 613 | 616 | 609 | 609 | 2,044,000 |
2014/02/05 | 622 | 623 | 601 | 609 | 4,854,000 |
2014/02/04 | 640 | 641 | 604 | 610 | 4,017,000 |
2014/02/03 | 651 | 657 | 644 | 645 | 2,221,000 |
2014/01/31 | 664 | 665 | 648 | 656 | 2,624,000 |
2014/01/30 | 670 | 670 | 654 | 658 | 2,616,000 |
2014/01/29 | 669 | 679 | 669 | 678 | 2,463,000 |
2014/01/28 | 663 | 669 | 658 | 661 | 3,321,000 |
2014/01/27 | 670 | 675 | 661 | 661 | 4,214,000 |
2014/01/24 | 687 | 692 | 682 | 684 | 3,916,000 |
2014/01/23 | 705 | 713 | 692 | 692 | 4,689,000 |
2014/01/22 | 695 | 704 | 695 | 701 | 3,054,000 |
2014/01/21 | 692 | 699 | 688 | 695 | 2,038,000 |
2014/01/20 | 696 | 697 | 687 | 689 | 1,343,000 |
2014/01/17 | 693 | 706 | 692 | 694 | 4,338,000 |
2014/01/16 | 693 | 697 | 690 | 693 | 3,084,000 |
2014/01/15 | 691 | 693 | 682 | 691 | 3,196,000 |
2014/01/14 | 688 | 690 | 681 | 684 | 3,479,000 |
2014/01/10 | 692 | 703 | 688 | 702 | 3,764,000 |
2014/01/09 | 704 | 706 | 697 | 699 | 2,192,000 |
2014/01/08 | 708 | 709 | 701 | 707 | 2,124,000 |
2014/01/07 | 707 | 711 | 702 | 704 | 2,523,000 |
2014/01/06 | 705 | 711 | 699 | 707 | 2,598,000 |