8331 (株)千葉銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,332.5 | 1,344 | 1,319 | 1,334.5 | 1,794,400 | 1,334.50 |
| 2024-04-25 | 1,331 | 1,331 | 1,307 | 1,316 | 1,541,300 | 1,316 |
| 2024-04-24 | 1,316.5 | 1,333.5 | 1,309 | 1,331 | 2,000,300 | 1,331 |
| 2024-04-23 | 1,323 | 1,336.5 | 1,312 | 1,316 | 1,673,500 | 1,316 |
| 2024-04-22 | 1,316.5 | 1,329.5 | 1,298.5 | 1,323 | 2,570,700 | 1,323 |
| 2024-04-19 | 1,308 | 1,314.5 | 1,279 | 1,286.5 | 2,935,500 | 1,286.50 |
| 2024-04-18 | 1,270.5 | 1,306 | 1,265.5 | 1,302.5 | 2,144,900 | 1,302.50 |
| 2024-04-17 | 1,285.5 | 1,285.5 | 1,253.5 | 1,259 | 1,780,000 | 1,259 |
| 2024-04-16 | 1,309.5 | 1,320 | 1,275 | 1,275 | 2,883,200 | 1,275 |
| 2024-04-15 | 1,283 | 1,313.5 | 1,283 | 1,313.5 | 2,292,700 | 1,313.50 |
| 2024-04-12 | 1,297.5 | 1,310.5 | 1,281 | 1,310.5 | 2,221,700 | 1,310.50 |
| 2024-04-11 | 1,232 | 1,287.5 | 1,229.5 | 1,287 | 2,254,600 | 1,287 |
| 2024-04-10 | 1,231 | 1,247 | 1,226.5 | 1,237 | 1,481,300 | 1,237 |
| 2024-04-09 | 1,255 | 1,258 | 1,233.5 | 1,243.5 | 1,782,100 | 1,243.50 |
| 2024-04-08 | 1,257.5 | 1,263.5 | 1,241.5 | 1,247 | 1,705,900 | 1,247 |
| 2024-04-05 | 1,222 | 1,246.5 | 1,215 | 1,246.5 | 2,121,700 | 1,246.50 |
| 2024-04-04 | 1,250 | 1,267.5 | 1,241 | 1,264.5 | 2,057,700 | 1,264.50 |
| 2024-04-03 | 1,200 | 1,239 | 1,187.5 | 1,236.5 | 2,429,100 | 1,236.50 |
| 2024-04-02 | 1,230.5 | 1,248 | 1,209.5 | 1,216.5 | 1,922,600 | 1,216.50 |
| 2024-04-01 | 1,260 | 1,266 | 1,225.5 | 1,231.5 | 1,610,200 | 1,231.50 |
| 2024-03-29 | 1,266.5 | 1,272 | 1,253.5 | 1,261.5 | 1,932,200 | 1,261.50 |
| 2024-03-28 | 1,280 | 1,282.5 | 1,255.5 | 1,257.5 | 2,544,100 | 1,257.50 |
| 2024-03-27 | 1,288 | 1,304.5 | 1,282 | 1,297.5 | 2,911,900 | 1,297.50 |
| 2024-03-26 | 1,290 | 1,290 | 1,258.5 | 1,278 | 2,476,800 | 1,278 |
| 2024-03-25 | 1,308 | 1,308 | 1,276 | 1,278 | 2,769,100 | 1,278 |
| 2024-03-22 | 1,299.5 | 1,309 | 1,278.5 | 1,305 | 3,341,600 | 1,305 |
| 2024-03-21 | 1,250 | 1,297 | 1,234 | 1,297 | 4,334,600 | 1,297 |
| 2024-03-19 | 1,220 | 1,241 | 1,208.5 | 1,225.5 | 2,828,900 | 1,225.50 |
| 2024-03-18 | 1,221 | 1,228.5 | 1,201 | 1,226.5 | 2,572,200 | 1,226.50 |
| 2024-03-15 | 1,192 | 1,221 | 1,191 | 1,196 | 5,604,600 | 1,196 |
| 2024-03-14 | 1,223 | 1,227.5 | 1,193.5 | 1,201 | 2,392,900 | 1,201 |
| 2024-03-13 | 1,235 | 1,235.5 | 1,197.5 | 1,214.5 | 2,229,700 | 1,214.50 |
| 2024-03-12 | 1,220.5 | 1,220.5 | 1,190.5 | 1,209 | 2,805,800 | 1,209 |
| 2024-03-11 | 1,290 | 1,292.5 | 1,211.5 | 1,228.5 | 3,662,300 | 1,228.50 |
| 2024-03-08 | 1,254 | 1,287 | 1,231 | 1,266 | 4,871,800 | 1,266 |
| 2024-03-07 | 1,245.5 | 1,263 | 1,226 | 1,237.5 | 3,558,300 | 1,237.50 |
| 2024-03-06 | 1,244 | 1,244 | 1,217.5 | 1,231 | 3,837,400 | 1,231 |
| 2024-03-05 | 1,229 | 1,232 | 1,211 | 1,227 | 2,646,600 | 1,227 |
| 2024-03-04 | 1,248.5 | 1,249 | 1,216 | 1,226.5 | 3,032,700 | 1,226.50 |
| 2024-03-01 | 1,220 | 1,255 | 1,219 | 1,253.5 | 2,446,400 | 1,253.50 |
| 2024-02-29 | 1,220 | 1,234.5 | 1,212.5 | 1,218 | 3,577,600 | 1,218 |
| 2024-02-28 | 1,212 | 1,254 | 1,206 | 1,220 | 3,280,600 | 1,220 |
| 2024-02-27 | 1,197 | 1,230 | 1,191.5 | 1,203 | 3,575,200 | 1,203 |
| 2024-02-26 | 1,202 | 1,211.5 | 1,184.5 | 1,203 | 2,691,400 | 1,203 |
| 2024-02-22 | 1,175 | 1,207.5 | 1,171 | 1,192 | 3,666,200 | 1,192 |
| 2024-02-21 | 1,179.5 | 1,186.5 | 1,159.5 | 1,173.5 | 1,701,300 | 1,173.50 |
| 2024-02-20 | 1,165 | 1,182 | 1,159 | 1,176 | 2,907,900 | 1,176 |
| 2024-02-19 | 1,116 | 1,162.5 | 1,116 | 1,161.5 | 2,735,800 | 1,161.50 |
| 2024-02-16 | 1,104 | 1,122.5 | 1,101 | 1,110 | 2,278,800 | 1,110 |
| 2024-02-15 | 1,118 | 1,118.5 | 1,084 | 1,093 | 1,959,200 | 1,093 |
| 2024-02-14 | 1,105.5 | 1,115 | 1,098 | 1,103 | 1,786,200 | 1,103 |
| 2024-02-13 | 1,077 | 1,106 | 1,074.5 | 1,104 | 2,548,600 | 1,104 |
| 2024-02-09 | 1,077 | 1,088.5 | 1,052.5 | 1,079.5 | 2,176,200 | 1,079.50 |
| 2024-02-08 | 1,084.5 | 1,096 | 1,071 | 1,071 | 2,493,500 | 1,071 |
| 2024-02-07 | 1,096.5 | 1,104 | 1,081.5 | 1,092 | 2,272,800 | 1,092 |
| 2024-02-06 | 1,115.5 | 1,122 | 1,104 | 1,105.5 | 2,855,800 | 1,105.50 |
| 2024-02-05 | 1,125 | 1,135.5 | 1,091.5 | 1,126.5 | 4,327,700 | 1,126.50 |
| 2024-02-02 | 1,099.5 | 1,102.5 | 1,086 | 1,089.5 | 1,875,500 | 1,089.50 |
| 2024-02-01 | 1,080 | 1,107 | 1,074.5 | 1,106 | 2,350,700 | 1,106 |
| 2024-01-31 | 1,075.5 | 1,100 | 1,075 | 1,100 | 2,364,600 | 1,100 |
| 2024-01-30 | 1,088.5 | 1,090.5 | 1,071.5 | 1,073 | 1,341,800 | 1,073 |
| 2024-01-29 | 1,080 | 1,097 | 1,078.5 | 1,088.5 | 1,552,800 | 1,088.50 |
| 2024-01-26 | 1,085 | 1,099.5 | 1,069 | 1,069 | 2,160,200 | 1,069 |
| 2024-01-25 | 1,099 | 1,106 | 1,085 | 1,095 | 2,187,600 | 1,095 |
| 2024-01-24 | 1,048.5 | 1,099.5 | 1,045.5 | 1,098.5 | 2,559,200 | 1,098.50 |
| 2024-01-23 | 1,068 | 1,076.5 | 1,048 | 1,050.5 | 1,732,800 | 1,050.50 |
| 2024-01-22 | 1,059.5 | 1,066.5 | 1,048.5 | 1,065.5 | 1,538,700 | 1,065.50 |
| 2024-01-19 | 1,069.5 | 1,070 | 1,042.5 | 1,046.5 | 2,482,100 | 1,046.50 |
| 2024-01-18 | 1,059.5 | 1,065 | 1,049.5 | 1,065 | 2,109,300 | 1,065 |
| 2024-01-17 | 1,063 | 1,079 | 1,060 | 1,060 | 1,928,900 | 1,060 |
| 2024-01-16 | 1,083.5 | 1,084 | 1,060.5 | 1,061 | 1,204,400 | 1,061 |
| 2024-01-15 | 1,053.5 | 1,081 | 1,053.5 | 1,080 | 2,246,300 | 1,080 |
| 2024-01-12 | 1,076.5 | 1,081.5 | 1,063.5 | 1,064 | 3,319,600 | 1,064 |
| 2024-01-11 | 1,058.5 | 1,080.5 | 1,058.5 | 1,066.5 | 2,799,000 | 1,066.50 |
| 2024-01-10 | 1,025.5 | 1,049.5 | 1,022 | 1,041 | 1,967,100 | 1,041 |
| 2024-01-09 | 1,041.5 | 1,048.5 | 1,028.5 | 1,034 | 2,802,100 | 1,034 |
| 2024-01-05 | 1,045 | 1,048.5 | 1,036.5 | 1,044.5 | 2,249,300 | 1,044.50 |
| 2024-01-04 | 1,018 | 1,028.5 | 999.5 | 1,027 | 2,460,100 | 1,027 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株
