8331 (株)千葉銀行の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	889	894	874	894	715,884	732.01
1986-12-26	869	894	859	874	990,687	715.63
1986-12-25	834	859	829	859	808,480	703.35
1986-12-24	824	829	814	829	2,371,675	678.79
1986-12-23	819	819	810	818	728,827	669.78
1986-12-22	836	836	813	820	204,111	671.42
1986-12-19	836	843	835	835	232,986	683.70
1986-12-18	844	849	839	839	220,042	686.98
1986-12-17	843	844	837	843	186,189	690.25
1986-12-16	844	844	834	834	127,445	682.88
1986-12-15	839	854	829	840	214,068	687.80
1986-12-12	834	844	830	834	489,867	682.88
1986-12-11	836	842	829	834	63,723	682.88
1986-12-10	843	844	834	844	89,610	691.07
1986-12-09	836	844	834	844	125,454	691.07
1986-12-08	848	850	835	841	227,012	688.61
1986-12-06	836	846	836	844	149,350	691.07
1986-12-05	834	849	834	841	326,578	688.61
1986-12-04	819	834	819	832	393,288	681.25
1986-12-03	803	819	803	813	799,519	665.69
1986-12-02	810	813	793	803	97,575	657.50
1986-12-01	802	825	802	814	203,116	666.51
1986-11-29	782	809	772	803	174,241	657.50
1986-11-28	754	772	753	772	81,645	632.12
1986-11-27	763	773	753	753	71,688	616.56
1986-11-26	753	761	753	761	85,627	623.11
1986-11-25	748	751	743	748	48,788	612.47
1986-11-22	733	753	733	748	61,731	612.47
1986-11-21	733	734	723	733	44,805	600.18
1986-11-20	723	733	718	723	43,809	592
1986-11-19	713	723	713	713	72,684	583.81
1986-11-18	714	723	713	718	43,809	587.90
1986-11-17	713	713	712	713	32,857	583.81
1986-11-14	713	713	693	693	45,801	567.43
1986-11-13	723	723	713	713	22,900	583.81
1986-11-12	732	732	723	723	24,892	592
1986-11-11	733	733	723	733	59,740	600.18
1986-11-10	741	743	733	733	26,883	600.18
1986-11-07	733	758	733	751	23,896	614.92
1986-11-06	763	772	758	758	45,801	620.65
1986-11-05	753	773	752	763	83,636	624.75
1986-11-04	748	752	747	748	42,814	612.47
1986-11-01	727	727	723	723	15,931	592
1986-10-31	737	737	718	723	144,372	592
1986-10-30	673	718	673	717	64,718	587.08
1986-10-29	678	678	671	673	108,528	551.06
1986-10-28	698	698	683	693	41,818	567.43
1986-10-27	695	695	693	693	6,970	567.43
1986-10-25	663	670	663	665	22,900	544.50
1986-10-24	703	703	683	683	24,892	559.24
1986-10-23	703	703	683	703	26,883	575.62
1986-10-22	714	723	713	713	143,376	583.81
1986-10-21	723	723	698	698	71,688	571.53
1986-10-20	708	723	708	723	69,697	592
1986-10-17	713	713	703	708	117,489	579.71
1986-10-16	692	713	692	703	81,645	575.62
1986-10-15	663	673	663	672	193,159	550.24
1986-10-14	654	668	654	663	300,691	542.87
1986-10-13	682	691	653	653	71,688	534.68
1986-10-09	698	698	691	692	126,450	566.61
1986-10-08	698	698	693	693	83,636	567.43
1986-10-07	695	699	693	698	72,684	571.53
1986-10-06	707	707	693	693	55,757	567.43
1986-10-04	693	707	693	697	114,502	570.71
1986-10-03	702	718	683	698	184,198	571.53
1986-10-02	739	739	718	718	105,541	587.90
1986-10-01	743	744	734	738	131,428	604.28
1986-09-30	748	753	738	753	85,627	616.56
1986-09-29	753	753	723	748	68,701	612.47
1986-09-27	754	763	753	753	73,679	616.56
1986-09-26	748	767	748	753	557,573	616.56
1986-09-25	770	773	763	763	190,172	624.75
1986-09-24	773	773	763	770	94,588	630.48
1986-09-22	775	785	767	767	95,584	628.02
1986-09-19	770	775	770	775	70,692	634.57
1986-09-18	769	783	763	769	123,463	629.66
1986-09-17	786	786	763	769	65,714	629.66
1986-09-16	786	787	786	787	45,801	644.40
1986-09-12	783	793	753	786	149,350	643.58
1986-09-11	796	796	791	793	108,528	649.31
1986-09-10	803	808	793	802	89,610	656.68
1986-09-09	817	817	809	809	29,870	662.41
1986-09-08	824	824	804	817	35,844	668.96
1986-09-06	824	828	824	828	36,840	677.97
1986-09-05	824	829	824	824	71,688	674.69
1986-09-04	825	826	815	824	123,463	674.69
1986-09-03	825	825	825	825	83,636	675.51
1986-09-02	824	825	824	825	56,753	675.51
1986-09-01	834	842	824	825	67,705	675.51
1986-08-30	838	839	832	834	47,792	682.88
1986-08-29	844	844	835	838	57,749	686.16
1986-08-28	849	854	849	849	118,484	695.16
1986-08-27	844	849	839	849	124,458	695.16
1986-08-26	844	844	834	844	200,129	691.07
1986-08-25	834	844	824	844	127,445	691.07
1986-08-23	854	854	837	840	73,679	687.80
1986-08-22	854	859	844	844	130,432	691.07
1986-08-21	865	874	854	854	374,370	699.26
1986-08-20	874	874	859	859	200,129	703.35
1986-08-19	884	884	859	874	78,658	715.63
1986-08-18	882	882	859	874	125,454	715.63
1986-08-15	893	893	860	882	56,753	722.19
1986-08-14	894	904	861	867	293,721	709.90
1986-08-13	864	904	864	894	162,293	732.01
1986-08-12	845	879	845	861	226,016	704.99
1986-08-11	844	844	842	844	8,961	691.07
1986-08-08	839	849	839	844	72,684	691.07
1986-08-07	854	869	834	849	27,879	695.16
1986-08-06	869	879	853	853	70,692	698.44
1986-08-05	814	869	814	859	121,471	703.35
1986-08-04	815	824	814	824	23,896	674.69
1986-08-02	835	835	824	829	10,952	678.79
1986-08-01	824	840	824	825	162,293	675.51
1986-07-31	859	865	814	824	251,903	674.69
1986-07-30	884	889	859	859	114,502	703.35
1986-07-29	924	924	884	884	254,890	723.82
1986-07-28	934	934	894	894	147,358	732.01
1986-07-26	937	954	924	954	739,779	781.14
1986-07-25	924	939	909	934	893,112	764.76
1986-07-24	894	904	884	904	427,141	740.20
1986-07-23	899	899	874	884	716,879	723.82
1986-07-22	839	879	824	879	414,197	719.73
1986-07-21	832	834	825	829	421,167	678.79
1986-07-19	783	783	773	778	354,457	637.03
1986-07-18	783	784	778	781	425,149	639.49
1986-07-17	789	790	783	784	252,899	641.94
1986-07-16	793	794	783	788	56,753	645.22
1986-07-15	784	793	778	793	165,280	649.31
1986-07-14	781	799	781	798	68,701	653.41
1986-07-11	783	803	783	788	82,640	645.22
1986-07-10	798	803	774	774	131,428	633.75
1986-07-09	799	803	788	799	59,740	654.22
1986-07-08	803	803	793	800	85,627	655.04
1986-07-07	793	814	793	811	65,714	664.05
1986-07-05	793	803	793	793	43,809	649.31
1986-07-04	803	814	788	814	137,402	666.51
1986-07-03	804	809	799	809	48,788	662.41
1986-07-02	811	813	803	803	70,692	657.50
1986-07-01	819	834	812	812	72,684	664.87
1986-06-30	815	815	814	814	20,909	666.51
1986-06-28	812	824	812	815	31,861	667.33
1986-06-27	832	832	812	812	142,380	664.87
1986-06-26	833	834	821	834	61,731	682.88
1986-06-25	834	839	832	832	87,619	681.25
1986-06-24	821	841	821	841	58,744	688.61
1986-06-23	842	843	819	821	120,476	672.24
1986-06-21	798	812	798	812	36,840	664.87
1986-06-20	814	814	793	794	157,315	650.13
1986-06-19	824	844	819	819	39,827	670.60
1986-06-18	803	824	793	824	306,665	674.69
1986-06-17	798	800	798	800	37,835	655.04
1986-06-16	800	803	798	798	50,779	653.41
1986-06-13	803	809	798	798	69,697	653.41
1986-06-12	803	814	798	798	90,606	653.41
1986-06-11	803	813	797	797	107,532	652.59
1986-06-10	803	803	793	803	165,280	657.50
1986-06-09	800	803	799	799	38,831	654.22
1986-06-07	803	803	799	799	114,502	654.22
1986-06-06	814	819	803	803	93,593	657.50
1986-06-05	814	832	810	812	122,467	664.87
1986-06-04	814	829	809	809	85,627	662.41
1986-06-03	830	830	813	813	88,614	665.69
1986-06-02	839	844	829	829	106,536	678.79
1986-05-31	830	830	819	829	136,406	678.79
1986-05-30	849	849	819	824	360,431	674.69
1986-05-29	844	854	834	849	247,921	695.16
1986-05-28	834	844	826	834	155,324	682.88
1986-05-27	821	834	819	825	210,085	675.51
1986-05-26	829	834	821	834	36,840	682.88
1986-05-24	816	834	816	824	136,406	674.69
1986-05-23	824	834	814	814	131,428	666.51
1986-05-22	829	834	814	814	91,601	666.51
1986-05-21	839	844	829	829	76,666	678.79
1986-05-20	839	839	829	829	47,792	678.79
1986-05-19	835	835	829	829	12,944	678.79
1986-05-17	834	834	829	834	40,822	682.88
1986-05-16	859	859	834	834	102,554	682.88
1986-05-15	849	864	849	859	73,679	703.35
1986-05-14	869	869	824	839	120,476	686.98
1986-05-13	878	879	869	870	127,445	712.36
1986-05-12	894	894	869	869	68,701	711.54
1986-05-09	859	884	859	884	83,636	723.82
1986-05-08	829	859	829	859	105,541	703.35
1986-05-07	829	834	815	823	110,519	673.88
1986-05-06	840	840	826	826	38,831	676.33
1986-05-02	844	845	824	824	61,731	674.69
1986-05-01	852	852	844	844	55,757	691.07
1986-04-30	850	867	844	857	88,614	701.72
1986-04-28	854	854	844	850	35,844	695.98
1986-04-26	824	857	824	844	626,274	691.07
1986-04-25	858	860	824	824	117,489	674.69
1986-04-24	869	884	868	868	142,380	710.72
1986-04-23	904	909	869	869	153,332	711.54
1986-04-22	914	915	904	904	67,705	740.20
1986-04-21	948	948	914	914	139,393	748.39
1986-04-19	952	952	939	948	51,775	776.23
1986-04-18	944	953	929	953	155,324	780.32
1986-04-17	943	954	924	954	134,415	781.14
1986-04-16	947	954	926	926	236,968	758.21
1986-04-15	964	974	939	968	264,847	792.60
1986-04-14	1,003	1,003	958	961	1,129,085	786.87
1986-04-11	964	987	942	987	765,667	808.16
1986-04-10	944	964	925	964	245,929	789.33
1986-04-09	952	954	914	954	264,847	781.14
1986-04-08	967	974	954	955	582,464	781.96
1986-04-07	992	992	954	957	296,708	783.60
1986-04-05	979	994	969	994	436,102	813.89
1986-04-04	1,045	1,045	964	999	4,538,244	817.99
1986-04-03	964	1,055	941	1,055	3,372,319	863.84
1986-04-02	964	964	934	953	806,489	780.32
1986-04-01	954	972	934	964	1,176,877	789.33
1986-03-31	948	954	933	954	445,062	781.14
1986-03-29	962	963	943	943	563,547	772.13
1986-03-28	944	962	924	959	3,018,858	785.23
1986-03-27	902	924	902	914	801,511	748.39
1986-03-26	874	884	859	884	244,934	723.82
1986-03-25	909	913	874	894	144,372	732.01
1986-03-24	924	924	899	899	360,431	736.10
1986-03-22	889	914	889	914	946,878	748.39
1986-03-20	874	904	874	899	255,886	736.10
1986-03-19	934	944	884	894	955,839	732.01
1986-03-18	894	924	889	924	891,121	756.58
1986-03-17	854	904	851	894	527,703	732.01
1986-03-15	879	902	858	858	326,578	702.53
1986-03-14	909	909	889	890	593,417	728.74
1986-03-13	924	934	903	919	835,363	752.48
1986-03-12	942	950	914	934	2,450,333	764.76
1986-03-11	885	944	883	942	4,284,349	771.31
1986-03-10	894	899	855	894	1,784,233	732.01
1986-03-07	888	914	864	904	3,355,393	740.20
1986-03-06	727	818	727	818	2,429,424	669.78
1986-03-05	670	717	662	717	343,505	587.08
1986-03-04	673	680	672	672	105,541	550.24
1986-03-03	683	686	672	682	172,250	558.42
1986-03-01	663	678	643	673	248,916	551.06
1986-02-28	638	662	633	661	137,402	541.23
1986-02-27	623	638	623	633	1,576,139	518.30
1986-02-26	603	633	603	633	71,688	518.30
1986-02-25	608	613	595	613	46,796	501.93
1986-02-24	608	613	598	611	38,831	500.29
1986-02-22	610	613	605	613	63,723	501.93
1986-02-21	638	638	604	604	8,961	494.56
1986-02-20	648	648	639	639	527,703	523.22
1986-02-19	638	648	638	648	13,939	530.59
1986-02-18	663	663	653	653	151,341	534.68
1986-02-17	653	664	646	663	212,077	542.87
1986-02-15	613	644	612	643	156,319	526.49
1986-02-14	604	613	593	608	89,610	497.83
1986-02-13	598	603	593	603	54,762	493.74
1986-02-12	578	598	575	598	48,788	489.65
1986-02-10	587	593	572	572	23,896	468.36
1986-02-07	589	589	589	589	21,905	482.28
1986-02-06	600	600	589	589	42,814	482.28
1986-02-05	603	603	600	600	43,809	491.28
1986-02-04	602	611	602	603	28,874	493.74
1986-02-03	602	603	601	602	16,926	492.92
1986-02-01	604	604	603	603	19,913	493.74
1986-01-31	598	598	598	598	1,991	489.65
1986-01-30	601	603	601	601	38,831	492.10
1986-01-29	619	623	618	618	79,653	506.02
1986-01-28	619	629	619	629	96,580	515.03
1986-01-27	628	629	628	629	57,749	515.03
1986-01-25	628	628	628	628	40,822	514.21
1986-01-24	629	629	628	629	63,723	515.03
1986-01-23	628	633	628	629	53,766	515.03
1986-01-22	628	633	628	629	71,688	515.03
1986-01-21	623	626	623	623	50,779	510.12
1986-01-20	628	628	621	621	68,701	508.48
1986-01-18	628	628	623	623	39,827	510.12
1986-01-17	628	628	626	626	77,662	512.57
1986-01-16	628	628	628	628	84,632	514.21
1986-01-14	628	628	628	628	12,944	514.21
1986-01-13	628	629	626	626	18,918	512.57
1986-01-10	628	628	628	628	43,809	514.21
1986-01-09	628	633	628	628	16,926	514.21
1986-01-08	628	629	626	626	32,857	512.57
1986-01-07	625	628	625	628	64,718	514.21
1986-01-06	624	628	624	628	22,900	514.21
1986-01-04	628	628	623	623	30,866	510.12

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 [1986年度]

8331 (株)千葉銀行の時系列データ [1986年度]