1. HOME >
  2. 株価時系列 >
  3. 8331 >
  4. 1988年

8331 (株)千葉銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4161,4261,4061,426303,6781,225.99
1988-12-271,4361,4461,4061,436741,7711,234.59
1988-12-261,3461,4561,3461,4162,334,8361,217.40
1988-12-241,3561,3561,3161,346325,5831,157.22
1988-12-231,3461,3561,3361,356580,4731,165.81
1988-12-221,3061,3361,2961,336263,8511,148.62
1988-12-211,2451,2961,2451,296149,3501,114.23
1988-12-201,2651,2651,2351,235106,5361,061.78
1988-12-191,2651,2761,2551,26546,7961,087.58
1988-12-161,2761,2861,2551,26544,8051,087.58
1988-12-151,2961,2961,2861,28664,7181,105.63
1988-12-141,3061,3061,2961,29658,7441,114.23
1988-12-131,3061,3161,2961,296158,3111,114.23
1988-12-121,3061,3161,3061,31683,6361,131.42
1988-12-091,3061,3161,3061,30671,6881,122.83
1988-12-081,3461,3561,3061,326306,6651,140.02
1988-12-071,3361,3561,3161,356918,9991,165.81
1988-12-061,2961,3261,2961,326304,6741,140.02
1988-12-051,2861,3061,2861,28687,6191,105.63
1988-12-031,2861,2861,2861,28641,8181,105.63
1988-12-021,2761,2761,2551,26582,6401,087.58
1988-12-011,2861,3361,2861,286662,1181,105.63
1988-11-301,2651,2861,2551,28677,6621,105.63
1988-11-291,2861,2961,2551,265170,2591,087.58
1988-11-281,2861,3261,2861,296246,9251,114.23
1988-11-261,3261,3261,2961,31634,8481,131.42
1988-11-251,3161,3261,3061,326613,3301,140.02
1988-11-241,3261,3261,3061,316126,4501,131.42
1988-11-221,2961,3361,2961,326413,2011,140.02
1988-11-211,3061,3061,2761,296128,4411,114.23
1988-11-181,2961,3061,2761,306144,3721,122.83
1988-11-171,2861,3061,2761,306118,4841,122.83
1988-11-161,3061,3061,2551,286181,2111,105.63
1988-11-151,3461,3461,3061,326431,1231,140.02
1988-11-141,3261,3561,3161,326338,5261,140.02
1988-11-111,2651,3561,2651,3361,089,2581,148.62
1988-11-101,2451,2861,2351,276356,4481,097.03
1988-11-091,1851,2251,1851,225391,2971,053.19
1988-11-081,1951,1951,1851,18577,6621,018.80
1988-11-071,1651,2251,1651,205302,6821,035.99
1988-11-051,1551,2251,1551,175387,3141,010.20
1988-11-041,1551,1851,1551,165112,5101,001.60
1988-11-021,1551,1651,1551,16567,7051,001.60
1988-11-011,1951,2051,1551,15541,818993
1988-10-311,1851,1951,1451,19549,7831,027.39
1988-10-291,1451,1751,1451,14524,892984.41
1988-10-281,1451,1651,1451,145110,519984.41
1988-10-271,1651,1751,1651,165203,1161,001.60
1988-10-261,1651,1851,1651,165161,2981,001.60
1988-10-251,1351,1551,1351,14541,818984.41
1988-10-241,1951,1951,1251,12542,814967.21
1988-10-221,1651,1851,1651,18537,8351,018.80
1988-10-211,1851,1851,1651,18557,7491,018.80
1988-10-201,1851,1851,1651,165118,4841,001.60
1988-10-191,2051,2051,1451,15597,575993
1988-10-181,1951,2051,1851,185126,4501,018.80
1988-10-171,2051,2051,1951,205121,4711,035.99
1988-10-141,1651,2051,1551,185213,0721,018.80
1988-10-131,1851,2051,1751,175130,4321,010.20
1988-10-121,1451,1751,1351,175122,4671,010.20
1988-10-111,1351,1451,0651,135114,502975.81
1988-10-071,1351,1351,0651,13560,736975.81
1988-10-061,1551,1551,1351,13540,822975.81
1988-10-051,1651,1651,1251,125108,528967.21
1988-10-041,1551,1551,1451,15584,632993
1988-10-031,1451,1551,1451,155210,085993
1988-10-011,1551,1551,1451,14544,805984.41
1988-09-301,1851,2251,1851,225246,9251,053.19
1988-09-291,1351,1851,1351,185100,5621,018.80
1988-09-281,1751,1751,1351,15573,679993
1988-09-271,1851,1851,1451,14561,731984.41
1988-09-261,1951,2151,1751,185304,6741,018.80
1988-09-241,1951,2151,1951,195289,7391,027.39
1988-09-221,1751,1951,1651,1751,127,0931,010.20
1988-09-211,1351,1851,1351,145761,684984.41
1988-09-201,1951,1951,1651,175142,3801,010.20
1988-09-191,1851,2051,1851,195128,4411,027.39
1988-09-161,2051,2151,1851,185159,3061,018.80
1988-09-141,1951,2151,1951,205158,3111,035.99
1988-09-131,2251,2251,1851,205231,9901,035.99
1988-09-121,2051,2351,1951,225133,4191,053.19
1988-09-091,1951,2051,1951,205192,1631,035.99
1988-09-081,1851,1951,1851,19564,7181,027.39
1988-09-071,1951,2051,1951,205124,4581,035.99
1988-09-061,2051,2051,1851,18591,6011,018.80
1988-09-051,1951,2051,1851,19576,6661,027.39
1988-09-031,2051,2251,1951,195104,5451,027.39
1988-09-021,1851,2051,1851,18562,7271,018.80
1988-09-011,1951,2051,1851,205107,5321,035.99
1988-08-311,1951,2051,1951,19551,7751,027.39
1988-08-301,2151,2251,1951,19577,6621,027.39
1988-08-291,2151,2451,2051,22598,5711,053.19
1988-08-271,2251,2351,2151,23597,5751,061.78
1988-08-261,2251,2451,2251,235147,3591,061.78
1988-08-251,2351,2451,2251,245155,3241,070.38
1988-08-241,2251,2351,2151,225108,5281,053.19
1988-08-231,1951,2051,1851,20559,7401,035.99
1988-08-221,2051,2251,1951,225113,5061,053.19
1988-08-191,2051,2051,1951,20538,8311,035.99
1988-08-181,2151,2151,1751,17544,8051,010.20
1988-08-171,2051,2151,1951,20551,7751,035.99
1988-08-161,2351,2351,2051,20569,6971,035.99
1988-08-151,2551,2551,2051,20548,7881,035.99
1988-08-121,2351,2351,1951,21543,8091,044.59
1988-08-111,1851,2051,1751,20565,7141,035.99
1988-08-101,2451,2451,2051,205120,4761,035.99
1988-08-091,2451,2451,2351,23587,6191,061.78
1988-08-081,2551,2551,2451,24584,6321,070.38
1988-08-061,2451,2551,2451,25595,5841,078.98
1988-08-051,2551,2551,2251,245132,4241,070.38
1988-08-041,2651,2651,2451,25565,7141,078.98
1988-08-031,2551,2761,2551,276104,5451,097.03
1988-08-021,2761,2761,2551,25591,6011,078.98
1988-08-011,2961,2961,2451,28691,6011,105.63
1988-07-301,2651,2861,2651,28684,6321,105.63
1988-07-291,2451,2761,2351,265140,3891,087.58
1988-07-281,2451,2451,2251,235175,2371,061.78
1988-07-271,2351,2451,2351,23582,6401,061.78
1988-07-261,2351,2451,2251,225153,3331,053.19
1988-07-251,2251,2451,2151,245162,2931,070.38
1988-07-231,2451,2451,2251,22586,6231,053.19
1988-07-221,2351,2451,2151,215301,6871,044.59
1988-07-211,2551,2551,2251,235124,4581,061.78
1988-07-201,2251,2351,2151,22571,6881,053.19
1988-07-191,2351,2351,2151,215252,8991,044.59
1988-07-181,2451,2551,2351,235112,5101,061.78
1988-07-151,2551,2761,2351,23557,7491,061.78
1988-07-141,2551,2551,2351,23578,6581,061.78
1988-07-131,2761,2961,2351,235178,2241,061.78
1988-07-121,2761,2961,2761,296112,5101,114.23
1988-07-111,2761,2961,2761,296113,5061,114.23
1988-07-081,2551,2761,2551,265235,9731,087.58
1988-07-071,2151,2551,2151,245581,4691,070.38
1988-07-061,2251,2351,2151,215134,4151,044.59
1988-07-051,2551,2551,2351,23586,6231,061.78
1988-07-041,2551,2551,2351,255105,5411,078.98
1988-07-021,2551,2651,2551,255193,1591,078.98
1988-07-011,2861,2861,2551,255236,9681,078.98
1988-06-301,2961,3061,2761,276188,1811,097.03
1988-06-291,2961,2961,2761,296143,3761,114.23
1988-06-281,2651,3061,2551,306271,8171,122.83
1988-06-271,2961,3061,2551,255357,4441,078.98
1988-06-251,2961,2961,2651,286172,2501,105.63
1988-06-241,2961,3061,2961,29692,5971,114.23
1988-06-231,3161,3161,2861,286179,2201,105.63
1988-06-221,3061,3061,2861,306128,4411,122.83
1988-06-211,2961,2961,2861,28676,6661,105.63
1988-06-201,3061,3261,3061,306243,9381,122.83
1988-06-171,3061,3261,3061,306369,3921,122.83
1988-06-161,3061,3161,2961,296205,1071,114.23
1988-06-151,3161,3161,2961,306120,4761,122.83
1988-06-141,3261,3261,2961,296139,3931,114.23
1988-06-131,3161,3261,3061,306183,2021,122.83
1988-06-101,3261,3361,3061,306207,0981,122.83
1988-06-091,3261,3361,3061,326186,1891,140.02
1988-06-081,2961,3361,2961,296496,8371,114.23
1988-06-071,2861,3061,2861,29660,7361,114.23
1988-06-061,2861,3061,2861,306133,4191,122.83
1988-06-041,3161,3261,2861,28680,6491,105.63
1988-06-031,3261,3261,2961,316195,1501,131.42
1988-06-021,3061,3261,3061,326205,1071,140.02
1988-06-011,3061,3361,2961,296565,5381,114.23
1988-05-311,2961,2961,2861,286118,4841,105.63
1988-05-301,2861,3061,2861,28670,6921,105.63
1988-05-281,2961,3061,2861,286366,4051,105.63
1988-05-271,3061,3161,2761,276600,3861,097.03
1988-05-261,3161,3161,3061,306224,0251,122.83
1988-05-251,3161,3361,3061,316358,4401,131.42
1988-05-241,3161,3261,3161,316126,4501,131.42
1988-05-231,3161,3361,3161,316179,2201,131.42
1988-05-201,3161,3361,3161,326365,4091,140.02
1988-05-191,3161,3261,3161,31671,6881,131.42
1988-05-181,3361,3361,3261,336142,3801,148.62
1988-05-171,3461,3461,3261,336173,2461,148.62
1988-05-161,3461,3461,3261,326156,3191,140.02
1988-05-131,3461,3461,3261,326165,2801,140.02
1988-05-121,3261,3461,3261,326256,8821,140.02
1988-05-111,3561,3561,3261,346395,2791,157.22
1988-05-101,3461,3561,3361,346426,1451,157.22
1988-05-091,3561,3761,3461,3561,096,2281,165.81
1988-05-071,3261,3361,3161,336321,6001,148.62
1988-05-061,3061,3261,3061,306315,6261,122.83
1988-05-021,3061,3161,3061,306318,6131,122.83
1988-04-301,2861,3061,2761,306175,2371,122.83
1988-04-281,2961,2961,2761,286366,4051,105.63
1988-04-271,2961,2961,2861,286127,4451,105.63
1988-04-261,2761,2961,2761,296232,9861,114.23
1988-04-251,2761,2961,2651,286225,0201,105.63
1988-04-231,2651,2861,2651,26571,6881,087.58
1988-04-221,2861,2861,2761,276149,3501,097.03
1988-04-211,2861,2961,2761,276154,3281,097.03
1988-04-201,2861,2961,2761,29676,6661,114.23
1988-04-191,2961,2961,2761,296187,1851,114.23
1988-04-181,2961,2961,2761,286190,1721,105.63
1988-04-151,2761,2961,2761,296188,1811,114.23
1988-04-141,3061,3161,2961,316155,3241,131.42
1988-04-131,2861,3261,2761,316267,8341,131.42
1988-04-121,2861,2961,2761,286244,9341,105.63
1988-04-111,2961,2961,2861,286114,5021,105.63
1988-04-081,2961,2961,2861,296206,1031,114.23
1988-04-071,2861,3061,2861,296224,0251,114.23
1988-04-061,3061,3061,2861,306169,2631,122.83
1988-04-051,3161,3261,3061,306195,1501,122.83
1988-04-041,3261,3261,3061,316147,3591,131.42
1988-04-021,3261,3361,3061,306166,2761,122.83
1988-04-011,3161,3361,3061,336426,1451,148.62
1988-03-311,3361,3361,3161,316120,4761,131.42
1988-03-301,3261,3361,3161,326231,9901,140.02
1988-03-291,2861,3261,2861,306269,8251,122.83
1988-03-281,2961,3061,2861,286238,9601,105.63
1988-03-261,2861,2961,2861,296307,6611,114.23
1988-03-251,3161,3161,2961,296151,3411,114.23
1988-03-241,3461,3461,3161,316254,8901,131.42
1988-03-231,3061,3361,3061,3361,665,7491,148.62
1988-03-221,3261,3561,3061,306485,8851,122.83
1988-03-181,3461,3561,3061,306445,0631,122.83
1988-03-171,3161,3361,3061,336230,9941,148.62
1988-03-161,3061,3261,3061,31668,7011,131.42
1988-03-151,2961,3261,2961,31676,6661,131.42
1988-03-141,3361,3361,2961,306203,1161,122.83
1988-03-111,3461,3561,3261,346337,5311,157.22
1988-03-101,3361,3661,3261,346857,2681,157.22
1988-03-091,3061,3261,2861,316412,2061,131.42
1988-03-081,2761,2961,2651,286132,4241,105.63
1988-03-071,2861,3061,2761,306188,1811,122.83
1988-03-051,2761,3161,2761,306222,0331,122.83
1988-03-041,2961,3061,2961,296124,4581,114.23
1988-03-031,3261,3261,2861,316237,9641,131.42
1988-03-021,3161,3361,3061,336313,6351,148.62
1988-03-011,3461,3561,3161,336394,2841,148.62
1988-02-291,3561,3661,3361,336481,9021,148.62
1988-02-271,3061,3361,3061,336274,8041,148.62
1988-02-261,2961,3161,2861,296797,5281,114.23
1988-02-251,2351,2761,2351,276380,3441,097.03
1988-02-241,2351,2551,2351,255181,2111,078.98
1988-02-231,2551,2551,2351,235187,1851,061.78
1988-02-221,2551,2651,2351,2552,008,2571,078.98
1988-02-191,2351,2451,2151,235358,4401,061.78
1988-02-181,2151,2551,2051,255318,6131,078.98
1988-02-171,2051,2051,1851,205308,6561,035.99
1988-02-161,1651,2051,1451,205387,3141,035.99
1988-02-151,1551,1651,1451,15580,649993
1988-02-121,1251,1551,1251,13573,679975.81
1988-02-101,1451,1451,1051,125127,445967.21
1988-02-091,1351,1551,1251,15560,736993
1988-02-081,1251,1551,1251,14584,632984.41
1988-02-061,1551,1651,1451,14559,740984.41
1988-02-051,1651,1751,1451,16593,5931,001.60
1988-02-041,1451,1951,1451,17569,6971,010.20
1988-02-031,1651,1751,1651,16541,8181,001.60
1988-02-021,1651,1751,1351,16562,7271,001.60
1988-02-011,1951,1951,1751,19595,5841,027.39
1988-01-301,1951,1951,1751,17542,8141,010.20
1988-01-291,2151,2251,1751,175268,8301,010.20
1988-01-281,1751,2151,1751,205409,2191,035.99
1988-01-271,1551,2051,1451,175714,8881,010.20
1988-01-261,1551,1751,1551,175535,6681,010.20
1988-01-251,0551,1351,0451,1151,537,308958.62
1988-01-231,0041,0551,0041,04592,597898.43
1988-01-229951,0049951,00448,788863.18
1988-01-211,0041,0249941,00075,671859.74
1988-01-201,0031,00498998942,814850.29
1988-01-191,0341,04598498487,619845.99
1988-01-181,0041,0341,0041,014158,311871.78
1988-01-141,0031,0049991,00285,627861.46
1988-01-131,0001,0021,0001,00245,801861.46
1988-01-121,0021,0021,0001,00045,801859.74
1988-01-111,0041,0049991,00060,736859.74
1988-01-081,0041,014994995107,532855.45
1988-01-071,0551,0551,0041,004123,463863.18
1988-01-069531,0349531,034402,249888.98
1988-01-05965984933933131,428802.14

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