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 |
---|---|---|---|---|---|
2016/12/30 | 712 | 721 | 708 | 717 | 3,034,000 |
2016/12/29 | 725 | 730 | 716 | 719 | 3,999,000 |
2016/12/28 | 730 | 733 | 724 | 730 | 3,270,000 |
2016/12/27 | 718 | 731 | 715 | 723 | 4,012,000 |
2016/12/26 | 727 | 728 | 717 | 718 | 2,577,000 |
2016/12/22 | 731 | 731 | 719 | 727 | 4,479,000 |
2016/12/21 | 744 | 750 | 736 | 741 | 4,360,000 |
2016/12/20 | 751 | 754 | 741 | 744 | 3,388,000 |
2016/12/19 | 755 | 757 | 749 | 753 | 2,640,000 |
2016/12/16 | 758 | 764 | 751 | 760 | 3,790,000 |
2016/12/15 | 752 | 766 | 746 | 750 | 4,992,000 |
2016/12/14 | 743 | 749 | 733 | 747 | 5,374,000 |
2016/12/13 | 732 | 748 | 727 | 742 | 3,904,000 |
2016/12/12 | 772 | 774 | 734 | 744 | 6,695,000 |
2016/12/09 | 748 | 764 | 746 | 761 | 5,812,000 |
2016/12/08 | 750 | 753 | 735 | 750 | 5,459,000 |
2016/12/07 | 720 | 740 | 719 | 739 | 4,726,000 |
2016/12/06 | 716 | 722 | 710 | 713 | 5,569,000 |
2016/12/05 | 704 | 708 | 697 | 702 | 4,643,000 |
2016/12/02 | 687 | 717 | 687 | 711 | 6,889,000 |
2016/12/01 | 688 | 699 | 684 | 690 | 6,258,000 |
2016/11/30 | 687 | 689 | 676 | 678 | 6,242,000 |
2016/11/29 | 678 | 691 | 674 | 687 | 4,282,000 |
2016/11/28 | 673 | 690 | 665 | 688 | 5,244,000 |
2016/11/25 | 698 | 698 | 663 | 673 | 9,209,000 |
2016/11/24 | 710 | 710 | 689 | 695 | 4,345,000 |
2016/11/22 | 703 | 707 | 697 | 700 | 4,700,000 |
2016/11/21 | 702 | 706 | 693 | 705 | 3,738,000 |
2016/11/18 | 710 | 717 | 698 | 699 | 5,013,000 |
2016/11/17 | 688 | 690 | 676 | 690 | 5,466,000 |
2016/11/16 | 697 | 709 | 691 | 703 | 5,331,000 |
2016/11/15 | 695 | 705 | 682 | 687 | 4,599,000 |
2016/11/14 | 687 | 698 | 686 | 695 | 3,743,000 |
2016/11/11 | 692 | 706 | 674 | 677 | 7,497,000 |
2016/11/10 | 662 | 670 | 649 | 667 | 6,670,000 |
2016/11/09 | 640 | 656 | 595 | 602 | 4,797,000 |
2016/11/08 | 637 | 652 | 636 | 643 | 3,297,000 |
2016/11/07 | 637 | 646 | 636 | 640 | 3,856,000 |
2016/11/04 | 625 | 632 | 619 | 627 | 3,665,000 |
2016/11/02 | 644 | 645 | 632 | 634 | 3,738,000 |
2016/11/01 | 654 | 657 | 645 | 654 | 4,736,000 |
2016/10/31 | 649 | 653 | 643 | 650 | 4,508,000 |
2016/10/28 | 646 | 654 | 643 | 654 | 5,625,000 |
2016/10/27 | 627 | 637 | 626 | 636 | 3,669,000 |
2016/10/26 | 628 | 632 | 621 | 631 | 2,997,000 |
2016/10/25 | 631 | 637 | 628 | 630 | 4,020,000 |
2016/10/24 | 634 | 634 | 622 | 626 | 3,590,000 |
2016/10/21 | 622 | 637 | 619 | 636 | 7,487,000 |
2016/10/20 | 604 | 618 | 602 | 618 | 4,379,000 |
2016/10/19 | 598 | 606 | 597 | 604 | 3,334,000 |
2016/10/18 | 597 | 603 | 589 | 597 | 3,381,000 |
2016/10/17 | 594 | 606 | 592 | 593 | 3,799,000 |
2016/10/14 | 589 | 600 | 587 | 599 | 5,042,000 |
2016/10/13 | 596 | 603 | 587 | 588 | 3,022,000 |
2016/10/12 | 589 | 598 | 587 | 592 | 3,568,000 |
2016/10/11 | 598 | 609 | 595 | 597 | 3,714,000 |
2016/10/07 | 591 | 598 | 586 | 591 | 2,220,000 |
2016/10/06 | 593 | 602 | 589 | 590 | 2,942,000 |
2016/10/05 | 582 | 590 | 572 | 584 | 3,716,000 |
2016/10/04 | 573 | 585 | 572 | 578 | 4,440,000 |
2016/10/03 | 580 | 581 | 568 | 571 | 2,877,000 |
2016/09/30 | 576 | 579 | 562 | 570 | 4,731,000 |
2016/09/29 | 592 | 598 | 584 | 589 | 3,827,000 |
2016/09/28 | 588 | 588 | 568 | 579 | 5,253,000 |
2016/09/27 | 608 | 613 | 575 | 595 | 11,316,000 |
2016/09/26 | 622 | 628 | 610 | 611 | 6,810,000 |
2016/09/23 | 619 | 620 | 605 | 616 | 6,866,000 |
2016/09/21 | 586 | 633 | 568 | 629 | 9,908,000 |
2016/09/20 | 576 | 598 | 576 | 589 | 6,731,000 |
2016/09/16 | 573 | 587 | 567 | 586 | 5,168,000 |
2016/09/15 | 562 | 574 | 557 | 572 | 6,543,000 |
2016/09/14 | 558 | 577 | 546 | 572 | 8,195,000 |
2016/09/13 | 585 | 586 | 569 | 575 | 5,055,000 |
2016/09/12 | 597 | 599 | 576 | 587 | 5,669,000 |
2016/09/09 | 591 | 609 | 587 | 600 | 6,716,000 |
2016/09/08 | 606 | 608 | 591 | 601 | 5,387,000 |
2016/09/07 | 608 | 610 | 590 | 606 | 7,686,000 |
2016/09/06 | 616 | 625 | 611 | 615 | 6,009,000 |
2016/09/05 | 632 | 633 | 612 | 614 | 4,476,000 |
2016/09/02 | 621 | 625 | 609 | 623 | 4,636,000 |
2016/09/01 | 615 | 630 | 613 | 621 | 6,218,000 |
2016/08/31 | 605 | 613 | 597 | 613 | 7,196,000 |
2016/08/30 | 577 | 601 | 576 | 591 | 6,163,000 |
2016/08/29 | 569 | 584 | 565 | 576 | 4,010,000 |
2016/08/26 | 557 | 560 | 549 | 549 | 3,210,000 |
2016/08/25 | 551 | 561 | 548 | 558 | 3,307,000 |
2016/08/24 | 558 | 566 | 555 | 556 | 2,991,000 |
2016/08/23 | 571 | 571 | 551 | 556 | 5,203,000 |
2016/08/22 | 572 | 578 | 561 | 575 | 3,646,000 |
2016/08/19 | 579 | 585 | 572 | 572 | 4,877,000 |
2016/08/18 | 578 | 598 | 569 | 571 | 7,578,000 |
2016/08/17 | 546 | 575 | 543 | 572 | 5,406,000 |
2016/08/16 | 559 | 561 | 547 | 547 | 4,515,000 |
2016/08/15 | 557 | 567 | 554 | 556 | 3,358,000 |
2016/08/12 | 572 | 572 | 545 | 556 | 6,306,000 |
2016/08/10 | 556 | 567 | 553 | 562 | 6,856,000 |
2016/08/09 | 559 | 566 | 554 | 556 | 5,515,000 |
2016/08/08 | 537 | 568 | 537 | 560 | 9,959,000 |
2016/08/05 | 516 | 540 | 513 | 524 | 10,706,000 |
2016/08/04 | 475 | 494 | 474 | 492 | 4,287,000 |
2016/08/03 | 481 | 487 | 468 | 472 | 6,010,000 |
2016/08/02 | 507 | 511 | 497 | 498 | 5,673,000 |
2016/08/01 | 489 | 521 | 481 | 517 | 9,364,000 |
2016/07/29 | 463 | 502 | 456 | 497 | 9,854,000 |
2016/07/28 | 470 | 471 | 461 | 463 | 3,540,000 |
2016/07/27 | 478 | 480 | 467 | 475 | 5,574,000 |
2016/07/26 | 478 | 480 | 468 | 472 | 5,023,000 |
2016/07/25 | 490 | 498 | 482 | 486 | 4,260,000 |
2016/07/22 | 486 | 495 | 483 | 489 | 3,905,000 |
2016/07/21 | 507 | 516 | 494 | 500 | 5,168,000 |
2016/07/20 | 512 | 512 | 492 | 499 | 3,982,000 |
2016/07/19 | 522 | 525 | 509 | 512 | 4,494,000 |
2016/07/15 | 505 | 522 | 505 | 512 | 4,921,000 |
2016/07/14 | 498 | 501 | 489 | 495 | 4,474,000 |
2016/07/13 | 500 | 506 | 495 | 501 | 4,889,000 |
2016/07/12 | 480 | 499 | 479 | 489 | 5,179,000 |
2016/07/11 | 451 | 475 | 451 | 469 | 4,284,000 |
2016/07/08 | 451 | 455 | 443 | 445 | 4,097,000 |
2016/07/07 | 454 | 460 | 450 | 453 | 3,422,000 |
2016/07/06 | 462 | 465 | 451 | 456 | 4,670,000 |
2016/07/05 | 476 | 476 | 461 | 470 | 3,898,000 |
2016/07/04 | 483 | 486 | 477 | 483 | 2,220,000 |
2016/07/01 | 488 | 491 | 479 | 485 | 2,291,000 |
2016/06/30 | 485 | 490 | 481 | 481 | 3,144,000 |
2016/06/29 | 478 | 482 | 473 | 478 | 2,702,000 |
2016/06/28 | 470 | 480 | 460 | 473 | 2,921,000 |
2016/06/27 | 485 | 485 | 471 | 478 | 3,219,000 |
2016/06/24 | 526 | 532 | 475 | 477 | 5,866,000 |
2016/06/23 | 515 | 526 | 509 | 523 | 2,087,000 |
2016/06/22 | 517 | 517 | 511 | 514 | 2,134,000 |
2016/06/21 | 508 | 522 | 502 | 518 | 2,344,000 |
2016/06/20 | 514 | 521 | 511 | 514 | 2,696,000 |
2016/06/17 | 502 | 506 | 499 | 504 | 3,687,000 |
2016/06/16 | 501 | 507 | 490 | 494 | 3,932,000 |
2016/06/15 | 497 | 510 | 492 | 506 | 2,732,000 |
2016/06/14 | 506 | 506 | 494 | 500 | 2,979,000 |
2016/06/13 | 515 | 515 | 505 | 506 | 2,241,000 |
2016/06/10 | 532 | 534 | 521 | 525 | 3,580,000 |
2016/06/09 | 550 | 551 | 532 | 535 | 3,454,000 |
2016/06/08 | 552 | 558 | 547 | 555 | 1,468,000 |
2016/06/07 | 540 | 550 | 538 | 550 | 2,269,000 |
2016/06/06 | 544 | 544 | 532 | 538 | 3,204,000 |
2016/06/03 | 555 | 560 | 549 | 554 | 1,611,000 |
2016/06/02 | 567 | 572 | 554 | 555 | 2,441,000 |
2016/06/01 | 575 | 585 | 568 | 576 | 2,549,000 |
2016/05/31 | 574 | 582 | 568 | 582 | 3,688,000 |
2016/05/30 | 574 | 576 | 566 | 575 | 1,742,000 |
2016/05/27 | 562 | 565 | 557 | 564 | 1,892,000 |
2016/05/26 | 565 | 570 | 558 | 561 | 1,838,000 |
2016/05/25 | 562 | 564 | 554 | 557 | 1,936,000 |
2016/05/24 | 557 | 559 | 551 | 552 | 2,208,000 |
2016/05/23 | 559 | 562 | 546 | 560 | 2,058,000 |
2016/05/20 | 552 | 563 | 551 | 560 | 2,205,000 |
2016/05/19 | 563 | 570 | 549 | 551 | 2,878,000 |
2016/05/18 | 535 | 556 | 535 | 553 | 3,321,000 |
2016/05/17 | 536 | 540 | 531 | 539 | 1,665,000 |
2016/05/16 | 525 | 540 | 525 | 532 | 2,971,000 |
2016/05/13 | 546 | 546 | 526 | 526 | 4,478,000 |
2016/05/12 | 525 | 541 | 524 | 540 | 3,731,000 |
2016/05/11 | 548 | 553 | 536 | 538 | 2,537,000 |
2016/05/10 | 542 | 547 | 529 | 542 | 4,974,000 |
2016/05/09 | 541 | 544 | 534 | 538 | 2,044,000 |
2016/05/06 | 541 | 550 | 529 | 534 | 3,152,000 |
2016/05/02 | 541 | 548 | 533 | 537 | 4,292,000 |
2016/04/28 | 620 | 622 | 562 | 564 | 6,512,000 |
2016/04/27 | 614 | 620 | 604 | 613 | 2,665,000 |
2016/04/26 | 619 | 620 | 600 | 611 | 4,018,000 |
2016/04/25 | 626 | 628 | 615 | 625 | 5,756,000 |
2016/04/22 | 587 | 623 | 584 | 616 | 9,592,000 |
2016/04/21 | 593 | 596 | 584 | 592 | 4,559,000 |
2016/04/20 | 586 | 588 | 575 | 578 | 3,459,000 |
2016/04/19 | 575 | 585 | 575 | 582 | 3,657,000 |
2016/04/18 | 552 | 559 | 548 | 555 | 3,892,000 |
2016/04/15 | 577 | 584 | 567 | 574 | 3,038,000 |
2016/04/14 | 573 | 588 | 573 | 583 | 5,936,000 |
2016/04/13 | 551 | 565 | 545 | 558 | 4,819,000 |
2016/04/12 | 511 | 544 | 511 | 542 | 5,106,000 |
2016/04/11 | 515 | 516 | 504 | 511 | 4,236,000 |
2016/04/08 | 506 | 527 | 499 | 521 | 4,477,000 |
2016/04/07 | 511 | 520 | 504 | 513 | 3,404,000 |
2016/04/06 | 518 | 523 | 508 | 512 | 4,138,000 |
2016/04/05 | 539 | 539 | 518 | 519 | 4,566,000 |
2016/04/04 | 539 | 551 | 533 | 542 | 5,206,000 |
2016/04/01 | 561 | 565 | 540 | 541 | 6,471,000 |
2016/03/31 | 550 | 571 | 550 | 561 | 5,860,000 |
2016/03/30 | 556 | 559 | 546 | 547 | 4,919,000 |
2016/03/29 | 550 | 559 | 543 | 558 | 3,011,000 |
2016/03/28 | 558 | 564 | 551 | 560 | 3,933,000 |
2016/03/25 | 535 | 556 | 527 | 550 | 5,482,000 |
2016/03/24 | 555 | 558 | 533 | 535 | 4,022,000 |
2016/03/23 | 562 | 567 | 557 | 559 | 2,672,000 |
2016/03/22 | 566 | 567 | 548 | 559 | 3,044,000 |
2016/03/18 | 564 | 570 | 548 | 559 | 3,532,000 |
2016/03/17 | 567 | 579 | 560 | 566 | 3,899,000 |
2016/03/16 | 578 | 582 | 559 | 561 | 3,789,000 |
2016/03/15 | 585 | 590 | 577 | 587 | 4,547,000 |
2016/03/14 | 582 | 597 | 582 | 588 | 4,686,000 |
2016/03/11 | 549 | 574 | 547 | 572 | 7,349,000 |
2016/03/10 | 552 | 558 | 544 | 556 | 3,802,000 |
2016/03/09 | 564 | 566 | 544 | 549 | 4,883,000 |
2016/03/08 | 589 | 600 | 566 | 572 | 4,876,000 |
2016/03/07 | 578 | 597 | 574 | 594 | 8,313,000 |
2016/03/04 | 565 | 575 | 562 | 570 | 4,565,000 |
2016/03/03 | 550 | 570 | 550 | 564 | 5,825,000 |
2016/03/02 | 554 | 556 | 539 | 551 | 6,704,000 |
2016/03/01 | 528 | 536 | 523 | 532 | 3,624,000 |
2016/02/29 | 536 | 544 | 529 | 529 | 5,086,000 |
2016/02/26 | 540 | 544 | 524 | 526 | 4,607,000 |
2016/02/25 | 536 | 542 | 529 | 537 | 4,854,000 |
2016/02/24 | 527 | 555 | 524 | 538 | 5,944,000 |
2016/02/23 | 546 | 551 | 535 | 537 | 5,125,000 |
2016/02/22 | 544 | 545 | 531 | 538 | 4,486,000 |
2016/02/19 | 549 | 554 | 539 | 549 | 7,378,000 |
2016/02/18 | 550 | 563 | 540 | 553 | 8,596,000 |
2016/02/17 | 533 | 545 | 528 | 536 | 8,583,000 |
2016/02/16 | 523 | 545 | 522 | 534 | 11,724,000 |
2016/02/15 | 527 | 538 | 517 | 531 | 13,837,000 |
2016/02/12 | 492 | 510 | 488 | 491 | 12,611,000 |
2016/02/10 | 540 | 543 | 508 | 515 | 9,341,000 |
2016/02/09 | 557 | 557 | 539 | 543 | 8,852,000 |
2016/02/08 | 574 | 589 | 570 | 584 | 7,916,000 |
2016/02/05 | 597 | 607 | 569 | 581 | 8,938,000 |
2016/02/04 | 616 | 627 | 598 | 602 | 11,168,000 |
2016/02/03 | 650 | 654 | 618 | 623 | 10,564,000 |
2016/02/02 | 672 | 687 | 659 | 666 | 7,938,000 |
2016/02/01 | 724 | 731 | 669 | 676 | 8,658,000 |
2016/01/29 | 759 | 787 | 702 | 737 | 12,297,000 |
2016/01/28 | 748 | 759 | 743 | 748 | 2,398,000 |
2016/01/27 | 740 | 756 | 740 | 753 | 3,993,000 |
2016/01/26 | 732 | 733 | 716 | 725 | 3,722,000 |
2016/01/25 | 758 | 759 | 740 | 745 | 2,452,000 |
2016/01/22 | 738 | 747 | 722 | 745 | 3,455,000 |
2016/01/21 | 738 | 746 | 713 | 713 | 2,978,000 |
2016/01/20 | 762 | 764 | 735 | 738 | 3,206,000 |
2016/01/19 | 770 | 781 | 757 | 766 | 2,678,000 |
2016/01/18 | 769 | 775 | 757 | 772 | 2,898,000 |
2016/01/15 | 792 | 795 | 769 | 779 | 3,501,000 |
2016/01/14 | 785 | 786 | 766 | 785 | 4,228,000 |
2016/01/13 | 790 | 804 | 790 | 800 | 2,288,000 |
2016/01/12 | 795 | 798 | 783 | 786 | 3,060,000 |
2016/01/08 | 813 | 823 | 805 | 807 | 3,338,000 |
2016/01/07 | 826 | 840 | 816 | 818 | 2,641,000 |
2016/01/06 | 844 | 851 | 824 | 831 | 2,024,000 |
2016/01/05 | 841 | 852 | 835 | 844 | 1,671,000 |
2016/01/04 | 853 | 866 | 839 | 843 | 1,769,000 |