8331 (株)千葉銀行の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	477	482	477	482	97,575	394.66
1984-12-27	457	463	457	462	41,818	378.29
1984-12-26	457	462	457	462	23,896	378.29
1984-12-25	461	461	461	461	15,931	377.47
1984-12-22	473	473	462	462	13,939	378.29
1984-12-21	473	473	472	472	56,753	386.48
1984-12-20	473	473	473	473	24,892	387.29
1984-12-19	473	477	473	473	24,892	387.29
1984-12-18	477	477	472	473	57,749	387.29
1984-12-17	463	472	463	472	29,870	386.48
1984-12-15	464	464	463	463	12,944	379.11
1984-12-14	463	467	463	463	29,870	379.11
1984-12-13	463	464	463	463	18,918	379.11
1984-12-12	467	467	463	463	101,558	379.11
1984-12-11	472	472	467	467	135,411	382.38
1984-12-10	467	472	467	471	49,783	385.66
1984-12-07	448	455	448	452	40,822	370.10
1984-12-06	447	447	447	447	94,588	366.01
1984-12-05	437	444	437	444	10,952	363.55
1984-12-04	432	433	432	433	24,892	354.54
1984-12-03	436	436	436	436	15,931	357
1984-11-30	457	457	451	451	33,853	369.28
1984-11-29	437	451	437	451	138,398	369.28
1984-11-28	437	437	437	437	17,922	357.82
1984-11-27	437	437	437	437	35,844	357.82
1984-11-26	437	437	437	437	30,866	357.82
1984-11-24	437	437	437	437	996	357.82
1984-11-22	440	440	440	440	8,961	360.27
1984-11-21	437	442	436	442	128,441	361.91
1984-11-20	437	437	437	437	28,874	357.82
1984-11-19	437	442	437	437	6,970	357.82
1984-11-17	437	437	437	437	25,887	357.82
1984-11-16	437	442	437	437	81,645	357.82
1984-11-15	437	437	437	437	37,835	357.82
1984-11-13	437	437	437	437	52,770	357.82
1984-11-12	442	442	440	440	50,779	360.27
1984-11-09	440	441	440	441	12,944	361.09
1984-11-08	438	440	438	440	37,835	360.27
1984-11-07	436	437	436	437	12,944	357.82
1984-11-06	440	445	435	435	60,736	356.18
1984-11-05	425	435	425	435	43,809	356.18
1984-11-02	422	430	422	430	52,770	352.09
1984-11-01	422	422	422	422	19,913	345.54
1984-10-31	424	430	423	424	62,727	347.17
1984-10-30	419	419	418	419	24,892	343.08
1984-10-29	418	419	418	419	23,896	343.08
1984-10-27	417	417	417	417	13,939	341.44
1984-10-26	417	418	417	418	46,796	342.26
1984-10-25	418	418	418	418	7,965	342.26
1984-10-24	417	422	417	422	9,957	345.54
1984-10-23	416	416	416	416	14,935	340.62
1984-10-22	415	416	415	416	18,918	340.62
1984-10-19	415	415	415	415	2,987	339.80
1984-10-18	415	417	415	417	4,978	341.44
1984-10-17	417	417	415	415	148,354	339.80
1984-10-15	425	425	425	425	13,939	347.99
1984-10-08	432	432	430	430	1,991	352.09
1984-10-06	436	437	432	432	15,931	353.72
1984-10-05	442	442	437	437	23,896	357.82
1984-10-04	403	407	403	407	22,900	333.25
1984-10-03	403	403	403	403	15,931	329.98
1984-10-02	405	405	402	402	26,883	329.16
1984-10-01	405	405	405	405	15,931	331.62
1984-09-28	405	405	405	405	27,879	331.62
1984-09-27	405	405	405	405	5,974	331.62
1984-09-26	405	405	405	405	19,913	331.62
1984-09-25	405	405	405	405	34,848	331.62
1984-09-22	405	405	405	405	6,970	331.62
1984-09-21	405	405	405	405	25,887	331.62
1984-09-19	405	405	405	405	7,965	331.62
1984-09-18	405	405	405	405	8,961	331.62
1984-09-17	405	405	405	405	70,692	331.62
1984-09-14	404	405	404	405	20,909	331.62
1984-09-13	405	405	405	405	103,549	331.62
1984-09-12	405	405	405	405	37,835	331.62
1984-09-11	405	405	405	405	3,983	331.62
1984-09-10	405	405	405	405	8,961	331.62
1984-09-07	405	405	405	405	8,961	331.62
1984-09-06	404	404	404	404	32,857	330.80
1984-09-05	406	406	405	405	26,883	331.62
1984-09-04	405	405	405	405	4,978	331.62
1984-09-03	404	405	404	405	18,918	331.62
1984-09-01	404	404	404	404	3,983	330.80
1984-08-31	404	404	404	404	29,870	330.80
1984-08-30	404	404	404	404	19,913	330.80
1984-08-29	404	404	404	404	18,918	330.80
1984-08-28	404	404	404	404	8,961	330.80
1984-08-27	404	405	404	404	37,835	330.80
1984-08-25	404	404	404	404	2,987	330.80
1984-08-24	409	409	407	407	58,744	333.25
1984-08-23	407	407	407	407	1,991	333.25
1984-08-22	406	407	406	407	7,965	333.25
1984-08-21	405	406	405	406	18,918	332.43
1984-08-20	412	412	405	405	12,944	331.62
1984-08-18	405	405	405	405	8,961	331.62
1984-08-17	405	407	405	405	108,528	331.62
1984-08-16	404	404	404	404	34,848	330.80
1984-08-15	404	404	404	404	15,931	330.80
1984-08-14	404	404	404	404	4,978	330.80
1984-08-13	404	404	404	404	11,948	330.80
1984-08-10	404	404	404	404	17,922	330.80
1984-08-09	404	404	404	404	47,792	330.80
1984-08-08	404	404	404	404	4,978	330.80
1984-08-07	405	405	405	405	13,939	331.62
1984-08-06	407	407	407	407	3,983	333.25
1984-08-04	405	412	405	407	25,887	333.25
1984-08-03	405	405	405	405	8,961	331.62
1984-08-02	405	405	404	404	1,991	330.80
1984-08-01	405	405	405	405	12,944	331.62
1984-07-31	405	405	405	405	7,965	331.62
1984-07-30	404	405	404	405	9,957	331.62
1984-07-28	404	404	404	404	106,536	330.80
1984-07-27	404	404	404	404	31,861	330.80
1984-07-26	404	404	404	404	81,645	330.80
1984-07-25	404	405	404	404	23,896	330.80
1984-07-24	405	405	405	405	36,840	331.62
1984-07-23	405	405	405	405	12,944	331.62
1984-07-21	405	405	405	405	15,931	331.62
1984-07-20	405	405	405	405	9,957	331.62
1984-07-19	404	404	404	404	12,944	330.80
1984-07-18	405	405	404	404	184,198	330.80
1984-07-17	404	404	404	404	97,575	330.80
1984-07-16	404	404	404	404	4,978	330.80
1984-07-13	405	407	405	405	36,840	331.62
1984-07-12	405	406	405	405	17,922	331.62
1984-07-11	404	405	404	405	23,896	331.62
1984-07-10	404	404	404	404	36,840	330.80
1984-07-09	405	405	404	404	72,684	330.80
1984-07-07	405	405	404	404	11,948	330.80
1984-07-06	405	405	404	404	156,319	330.80
1984-07-05	407	407	405	405	18,918	331.62
1984-07-04	404	404	404	404	24,892	330.80
1984-07-03	404	404	404	404	4,978	330.80
1984-07-02	404	404	404	404	37,835	330.80
1984-06-30	404	404	404	404	4,978	330.80
1984-06-29	404	404	404	404	105,541	330.80
1984-06-28	404	404	404	404	8,961	330.80
1984-06-27	404	404	404	404	65,714	330.80
1984-06-26	404	404	404	404	126,450	330.80
1984-06-25	404	404	404	404	21,905	330.80
1984-06-23	404	404	404	404	6,970	330.80
1984-06-22	404	404	404	404	6,970	330.80
1984-06-21	405	405	405	405	18,918	331.62
1984-06-20	404	404	404	404	24,892	330.80
1984-06-19	404	404	404	404	37,835	330.80
1984-06-18	404	404	402	402	159,306	329.16
1984-06-16	407	407	402	402	162,293	329.16
1984-06-15	407	407	407	407	11,948	333.25
1984-06-14	407	407	407	407	4,978	333.25
1984-06-13	407	410	407	407	20,909	333.25
1984-06-12	402	407	402	407	9,957	333.25
1984-06-11	402	402	402	402	43,809	329.16
1984-06-08	402	402	402	402	12,944	329.16
1984-06-07	402	402	402	402	33,853	329.16
1984-06-06	402	402	402	402	19,913	329.16
1984-06-05	384	384	384	384	81,645	314.42
1984-06-04	384	384	384	384	1,991	314.42
1984-06-02	382	387	382	382	20,909	312.78
1984-06-01	382	383	382	382	19,913	312.78
1984-05-31	380	380	380	380	6,970	311.15
1984-05-30	422	422	412	412	53,766	337.35
1984-05-29	432	432	422	422	43,809	345.54
1984-05-28	432	432	432	432	10,952	353.72
1984-05-26	432	432	432	432	4,978	353.72
1984-05-25	437	442	437	442	68,701	361.91
1984-05-24	452	463	452	452	170,259	370.10
1984-05-23	452	463	452	457	279,782	374.19
1984-05-22	447	457	447	457	152,337	374.19
1984-05-21	452	452	452	452	74,675	370.10
1984-05-18	466	466	447	462	46,796	378.29
1984-05-17	467	470	467	467	62,727	382.38
1984-05-16	467	470	467	467	149,350	382.38
1984-05-15	462	472	459	467	136,406	382.38
1984-05-14	457	462	457	462	59,740	378.29
1984-05-11	446	462	442	462	31,861	378.29
1984-05-10	452	452	452	452	1,991	370.10
1984-05-09	447	452	442	452	113,506	370.10
1984-05-08	448	449	447	447	50,779	366.01
1984-05-07	459	459	456	456	4,978	373.37
1984-05-04	448	458	448	458	17,922	375.01
1984-05-02	443	448	442	448	38,831	366.82
1984-05-01	452	452	443	443	24,892	362.73
1984-04-28	462	462	453	453	38,831	370.92
1984-04-27	471	472	470	471	47,792	385.66
1984-04-26	492	492	462	477	88,614	390.57
1984-04-25	505	512	492	498	315,626	407.76
1984-04-24	522	533	502	505	499,824	413.50
1984-04-23	437	472	437	472	206,103	386.48
1984-04-21	432	432	432	432	70,692	353.72
1984-04-20	417	417	417	417	152,337	341.44
1984-04-19	417	417	417	417	61,731	341.44
1984-04-18	417	417	417	417	63,723	341.44
1984-04-17	418	418	417	417	306,665	341.44
1984-04-16	417	417	417	417	198,137	341.44
1984-04-13	417	417	417	417	52,770	341.44
1984-04-12	417	418	417	417	100,562	341.44
1984-04-11	417	420	417	417	101,558	341.44
1984-04-10	417	417	417	417	70,692	341.44
1984-04-09	417	417	417	417	89,610	341.44
1984-04-07	417	417	417	417	97,575	341.44
1984-04-06	417	417	412	417	221,038	341.44
1984-04-05	412	417	412	417	48,788	341.44
1984-04-04	417	422	402	412	41,818	337.35
1984-04-03	428	432	422	432	233,981	353.72
1984-04-02	407	423	402	423	255,886	346.35
1984-03-31	398	407	398	402	53,766	329.16
1984-03-30	397	402	397	397	82,640	325.07
1984-03-29	378	390	378	390	67,705	319.33
1984-03-28	378	378	378	378	7,965	309.51
1984-03-27	378	382	377	382	66,710	312.78
1984-03-26	372	377	372	376	68,701	307.87
1984-03-24	374	374	372	372	11,948	304.60
1984-03-23	369	372	369	372	44,805	304.60
1984-03-22	369	369	369	369	25,887	302.14
1984-03-21	377	377	372	376	90,606	307.87
1984-03-19	380	380	378	378	11,948	309.51
1984-03-17	381	382	381	382	30,866	312.78
1984-03-16	377	382	377	382	140,389	312.78
1984-03-15	377	382	377	377	278,786	308.69
1984-03-14	382	382	372	377	122,467	308.69
1984-03-13	360	372	360	372	127,445	304.60
1984-03-12	347	361	347	359	100,562	293.95
1984-03-09	345	348	344	347	15,931	284.13
1984-03-08	341	342	341	342	41,818	280.03
1984-03-07	347	347	341	341	52,770	279.21
1984-03-06	341	341	341	341	62,727	279.21
1984-03-05	341	341	341	341	93,593	279.21
1984-03-03	342	344	342	342	3,983	280.03
1984-03-02	343	347	343	344	29,870	281.67
1984-03-01	341	349	341	344	385,323	281.67
1984-02-29	341	347	341	347	53,766	284.13
1984-02-28	341	341	341	341	239,955	279.21
1984-02-27	341	341	338	341	109,523	279.21
1984-02-24	337	338	337	338	17,922	276.76
1984-02-23	337	337	337	337	87,619	275.94
1984-02-22	337	341	337	337	39,827	275.94
1984-02-21	337	337	336	336	81,645	275.12
1984-02-20	336	337	336	337	42,814	275.94
1984-02-18	332	335	332	335	4,978	274.30
1984-02-17	335	347	335	335	116,493	274.30
1984-02-16	331	336	331	332	286,752	271.84
1984-02-15	329	331	326	331	82,640	271.02
1984-02-14	339	339	325	329	62,727	269.39
1984-02-13	344	345	339	341	92,597	279.21
1984-02-10	347	362	341	350	225,020	286.58
1984-02-08	299	311	299	311	35,844	254.65
1984-02-07	301	301	298	298	13,939	244
1984-02-06	299	299	298	298	8,961	244
1984-02-04	299	299	299	299	996	244.82
1984-02-03	298	311	298	298	40,822	244
1984-02-02	298	301	297	297	8,961	243.19
1984-02-01	307	307	298	298	18,918	244
1984-01-31	307	307	307	307	17,922	251.37
1984-01-30	307	311	307	311	10,952	254.65
1984-01-28	311	311	311	311	19,913	254.65
1984-01-27	307	310	307	307	31,861	251.37
1984-01-26	307	311	307	307	39,827	251.37
1984-01-25	307	307	307	307	40,822	251.37
1984-01-24	306	311	306	307	48,788	251.37
1984-01-23	306	307	306	306	41,818	250.55
1984-01-21	304	306	304	306	12,944	250.55
1984-01-20	302	302	302	302	19,913	247.28
1984-01-19	297	297	297	297	72,684	243.19
1984-01-18	297	297	297	297	92,597	243.19
1984-01-17	297	303	297	297	62,727	243.19
1984-01-13	292	297	292	297	110,519	243.19
1984-01-12	291	291	291	291	102,554	238.27
1984-01-11	286	291	281	291	3,085,568	238.27
1984-01-10	288	291	285	285	38,831	233.36
1984-01-09	281	283	281	283	22,900	231.72
1984-01-07	280	281	280	281	12,944	230.08
1984-01-06	279	279	279	279	7,965	228.45
1984-01-05	279	279	279	279	6,970	228.45

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8331 (株)千葉銀行 の時系列データ [1984年度]

8331 (株)千葉銀行の時系列データ [1984年度]