8331 (株)千葉銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 919 | 939 | 915 | 939 | 151,000 | 939 |
| 1992-12-29 | 907 | 920 | 906 | 919 | 129,000 | 919 |
| 1992-12-28 | 919 | 920 | 898 | 898 | 34,000 | 898 |
| 1992-12-25 | 930 | 930 | 919 | 920 | 244,000 | 920 |
| 1992-12-24 | 949 | 949 | 930 | 930 | 211,000 | 930 |
| 1992-12-22 | 930 | 940 | 924 | 940 | 284,000 | 940 |
| 1992-12-21 | 945 | 948 | 933 | 933 | 171,000 | 933 |
| 1992-12-18 | 936 | 950 | 935 | 940 | 457,000 | 940 |
| 1992-12-17 | 925 | 930 | 919 | 926 | 387,000 | 926 |
| 1992-12-16 | 912 | 920 | 910 | 913 | 336,000 | 913 |
| 1992-12-15 | 895 | 909 | 895 | 900 | 248,000 | 900 |
| 1992-12-14 | 878 | 886 | 875 | 886 | 139,000 | 886 |
| 1992-12-11 | 872 | 882 | 872 | 880 | 207,000 | 880 |
| 1992-12-10 | 869 | 890 | 861 | 880 | 161,000 | 880 |
| 1992-12-09 | 858 | 867 | 850 | 850 | 267,000 | 850 |
| 1992-12-08 | 840 | 850 | 832 | 850 | 131,000 | 850 |
| 1992-12-07 | 850 | 850 | 830 | 831 | 53,000 | 831 |
| 1992-12-04 | 835 | 848 | 835 | 847 | 46,000 | 847 |
| 1992-12-03 | 845 | 847 | 840 | 845 | 123,000 | 845 |
| 1992-12-02 | 841 | 850 | 841 | 850 | 336,000 | 850 |
| 1992-12-01 | 850 | 850 | 841 | 841 | 126,000 | 841 |
| 1992-11-30 | 850 | 850 | 845 | 850 | 277,000 | 850 |
| 1992-11-27 | 850 | 850 | 840 | 850 | 182,000 | 850 |
| 1992-11-26 | 850 | 850 | 826 | 840 | 435,000 | 840 |
| 1992-11-25 | 850 | 850 | 840 | 850 | 180,000 | 850 |
| 1992-11-24 | 849 | 850 | 845 | 846 | 229,000 | 846 |
| 1992-11-20 | 860 | 860 | 840 | 849 | 72,000 | 849 |
| 1992-11-19 | 879 | 879 | 850 | 864 | 296,000 | 864 |
| 1992-11-18 | 830 | 869 | 812 | 869 | 321,000 | 869 |
| 1992-11-17 | 811 | 820 | 800 | 811 | 108,000 | 811 |
| 1992-11-16 | 820 | 821 | 812 | 812 | 132,000 | 812 |
| 1992-11-13 | 815 | 821 | 800 | 820 | 110,000 | 820 |
| 1992-11-12 | 820 | 825 | 811 | 825 | 101,000 | 825 |
| 1992-11-11 | 833 | 833 | 818 | 820 | 298,000 | 820 |
| 1992-11-10 | 841 | 844 | 825 | 825 | 246,000 | 825 |
| 1992-11-09 | 837 | 843 | 829 | 832 | 27,000 | 832 |
| 1992-11-06 | 830 | 842 | 826 | 841 | 88,000 | 841 |
| 1992-11-05 | 845 | 850 | 845 | 850 | 81,000 | 850 |
| 1992-11-04 | 845 | 850 | 838 | 845 | 158,000 | 845 |
| 1992-11-02 | 845 | 845 | 841 | 845 | 128,000 | 845 |
| 1992-10-30 | 840 | 848 | 830 | 845 | 90,000 | 845 |
| 1992-10-29 | 848 | 848 | 832 | 848 | 82,000 | 848 |
| 1992-10-28 | 837 | 840 | 833 | 838 | 143,000 | 838 |
| 1992-10-27 | 832 | 845 | 832 | 837 | 68,000 | 837 |
| 1992-10-26 | 840 | 840 | 838 | 840 | 107,000 | 840 |
| 1992-10-23 | 842 | 852 | 837 | 842 | 86,000 | 842 |
| 1992-10-22 | 860 | 862 | 851 | 852 | 97,000 | 852 |
| 1992-10-21 | 871 | 880 | 871 | 880 | 195,000 | 880 |
| 1992-10-20 | 880 | 885 | 870 | 871 | 130,000 | 871 |
| 1992-10-19 | 880 | 880 | 869 | 879 | 74,000 | 879 |
| 1992-10-16 | 880 | 880 | 880 | 880 | 52,000 | 880 |
| 1992-10-15 | 879 | 890 | 879 | 890 | 78,000 | 890 |
| 1992-10-14 | 885 | 889 | 885 | 889 | 30,000 | 889 |
| 1992-10-13 | 880 | 890 | 880 | 886 | 137,000 | 886 |
| 1992-10-12 | 890 | 891 | 870 | 880 | 137,000 | 880 |
| 1992-10-09 | 890 | 891 | 880 | 890 | 190,000 | 890 |
| 1992-10-08 | 877 | 900 | 877 | 900 | 202,000 | 900 |
| 1992-10-07 | 860 | 877 | 860 | 877 | 145,000 | 877 |
| 1992-10-06 | 830 | 860 | 830 | 860 | 96,000 | 860 |
| 1992-10-05 | 862 | 879 | 850 | 850 | 105,000 | 850 |
| 1992-10-02 | 880 | 880 | 862 | 862 | 150,000 | 862 |
| 1992-10-01 | 890 | 890 | 850 | 880 | 401,000 | 880 |
| 1992-09-30 | 900 | 900 | 880 | 880 | 35,000 | 880 |
| 1992-09-29 | 905 | 910 | 890 | 900 | 136,000 | 900 |
| 1992-09-28 | 906 | 913 | 892 | 895 | 59,000 | 895 |
| 1992-09-25 | 910 | 920 | 900 | 909 | 163,000 | 909 |
| 1992-09-24 | 906 | 910 | 899 | 900 | 180,000 | 900 |
| 1992-09-22 | 847 | 896 | 843 | 889 | 160,000 | 889 |
| 1992-09-21 | 895 | 895 | 847 | 847 | 195,000 | 847 |
| 1992-09-18 | 889 | 890 | 865 | 890 | 223,000 | 890 |
| 1992-09-17 | 889 | 895 | 889 | 889 | 78,000 | 889 |
| 1992-09-16 | 890 | 891 | 859 | 859 | 243,000 | 859 |
| 1992-09-14 | 901 | 910 | 890 | 900 | 194,000 | 900 |
| 1992-09-11 | 899 | 920 | 891 | 891 | 359,000 | 891 |
| 1992-09-10 | 905 | 920 | 900 | 900 | 324,000 | 900 |
| 1992-09-09 | 915 | 915 | 900 | 909 | 134,000 | 909 |
| 1992-09-08 | 926 | 940 | 926 | 930 | 128,000 | 930 |
| 1992-09-07 | 940 | 945 | 930 | 945 | 388,000 | 945 |
| 1992-09-04 | 919 | 950 | 910 | 949 | 761,000 | 949 |
| 1992-09-03 | 899 | 914 | 889 | 910 | 62,000 | 910 |
| 1992-09-02 | 915 | 915 | 895 | 895 | 68,000 | 895 |
| 1992-09-01 | 913 | 914 | 895 | 914 | 175,000 | 914 |
| 1992-08-31 | 902 | 918 | 884 | 918 | 232,000 | 918 |
| 1992-08-28 | 862 | 920 | 860 | 920 | 257,000 | 920 |
| 1992-08-27 | 815 | 880 | 815 | 871 | 246,000 | 871 |
| 1992-08-26 | 845 | 855 | 810 | 810 | 165,000 | 810 |
| 1992-08-25 | 845 | 862 | 844 | 862 | 166,000 | 862 |
| 1992-08-24 | 860 | 875 | 845 | 865 | 239,000 | 865 |
| 1992-08-21 | 825 | 850 | 825 | 850 | 212,000 | 850 |
| 1992-08-20 | 810 | 839 | 802 | 834 | 269,000 | 834 |
| 1992-08-19 | 815 | 815 | 809 | 810 | 116,000 | 810 |
| 1992-08-18 | 823 | 835 | 823 | 823 | 150,000 | 823 |
| 1992-08-17 | 854 | 854 | 835 | 840 | 138,000 | 840 |
| 1992-08-14 | 829 | 855 | 820 | 855 | 163,000 | 855 |
| 1992-08-13 | 829 | 830 | 827 | 830 | 120,000 | 830 |
| 1992-08-12 | 830 | 830 | 815 | 830 | 52,000 | 830 |
| 1992-08-11 | 810 | 830 | 810 | 830 | 142,000 | 830 |
| 1992-08-10 | 820 | 840 | 805 | 830 | 113,000 | 830 |
| 1992-08-07 | 844 | 844 | 811 | 840 | 54,000 | 840 |
| 1992-08-06 | 832 | 847 | 825 | 847 | 146,000 | 847 |
| 1992-08-05 | 855 | 855 | 835 | 842 | 117,000 | 842 |
| 1992-08-04 | 870 | 870 | 828 | 845 | 221,000 | 845 |
| 1992-08-03 | 842 | 863 | 842 | 863 | 125,000 | 863 |
| 1992-07-31 | 845 | 857 | 840 | 840 | 216,000 | 840 |
| 1992-07-30 | 820 | 850 | 820 | 849 | 235,000 | 849 |
| 1992-07-29 | 850 | 852 | 850 | 850 | 76,000 | 850 |
| 1992-07-28 | 835 | 850 | 835 | 850 | 46,000 | 850 |
| 1992-07-27 | 840 | 845 | 825 | 845 | 276,000 | 845 |
| 1992-07-24 | 845 | 845 | 835 | 840 | 125,000 | 840 |
| 1992-07-23 | 820 | 839 | 810 | 835 | 184,000 | 835 |
| 1992-07-22 | 855 | 855 | 821 | 840 | 208,000 | 840 |
| 1992-07-21 | 840 | 865 | 840 | 865 | 266,000 | 865 |
| 1992-07-20 | 860 | 866 | 850 | 850 | 146,000 | 850 |
| 1992-07-17 | 880 | 880 | 876 | 880 | 153,000 | 880 |
| 1992-07-16 | 883 | 883 | 875 | 880 | 201,000 | 880 |
| 1992-07-15 | 891 | 891 | 880 | 885 | 231,000 | 885 |
| 1992-07-14 | 890 | 891 | 885 | 891 | 242,000 | 891 |
| 1992-07-13 | 882 | 890 | 879 | 890 | 204,000 | 890 |
| 1992-07-10 | 868 | 875 | 862 | 875 | 615,000 | 875 |
| 1992-07-09 | 870 | 870 | 850 | 868 | 422,000 | 868 |
| 1992-07-08 | 865 | 870 | 862 | 870 | 142,000 | 870 |
| 1992-07-07 | 900 | 900 | 886 | 895 | 61,000 | 895 |
| 1992-07-06 | 895 | 898 | 891 | 898 | 905,000 | 898 |
| 1992-07-03 | 895 | 899 | 890 | 895 | 1,175,000 | 895 |
| 1992-07-02 | 835 | 891 | 835 | 885 | 1,252,000 | 885 |
| 1992-07-01 | 836 | 849 | 835 | 835 | 164,000 | 835 |
| 1992-06-30 | 850 | 850 | 835 | 836 | 192,000 | 836 |
| 1992-06-29 | 860 | 860 | 830 | 840 | 120,000 | 840 |
| 1992-06-26 | 850 | 855 | 846 | 850 | 226,000 | 850 |
| 1992-06-25 | 850 | 860 | 830 | 860 | 392,000 | 860 |
| 1992-06-24 | 850 | 850 | 820 | 850 | 281,000 | 850 |
| 1992-06-23 | 830 | 857 | 830 | 857 | 116,000 | 857 |
| 1992-06-22 | 845 | 850 | 830 | 850 | 251,000 | 850 |
| 1992-06-19 | 820 | 855 | 820 | 855 | 393,000 | 855 |
| 1992-06-18 | 860 | 860 | 830 | 830 | 459,000 | 830 |
| 1992-06-17 | 883 | 885 | 875 | 875 | 158,000 | 875 |
| 1992-06-16 | 888 | 888 | 850 | 883 | 152,000 | 883 |
| 1992-06-15 | 870 | 888 | 865 | 888 | 238,000 | 888 |
| 1992-06-12 | 878 | 880 | 870 | 870 | 494,000 | 870 |
| 1992-06-11 | 865 | 871 | 865 | 870 | 209,000 | 870 |
| 1992-06-10 | 858 | 868 | 850 | 865 | 84,000 | 865 |
| 1992-06-09 | 849 | 852 | 845 | 849 | 291,000 | 849 |
| 1992-06-08 | 845 | 849 | 839 | 845 | 158,000 | 845 |
| 1992-06-05 | 845 | 849 | 840 | 845 | 78,000 | 845 |
| 1992-06-04 | 840 | 852 | 840 | 850 | 94,000 | 850 |
| 1992-06-03 | 845 | 845 | 825 | 840 | 130,000 | 840 |
| 1992-06-02 | 845 | 850 | 845 | 845 | 68,000 | 845 |
| 1992-06-01 | 855 | 855 | 835 | 845 | 311,000 | 845 |
| 1992-05-29 | 843 | 855 | 830 | 855 | 260,000 | 855 |
| 1992-05-28 | 830 | 843 | 830 | 843 | 233,000 | 843 |
| 1992-05-27 | 828 | 840 | 825 | 840 | 223,000 | 840 |
| 1992-05-26 | 858 | 858 | 848 | 848 | 110,000 | 848 |
| 1992-05-25 | 840 | 858 | 840 | 858 | 130,000 | 858 |
| 1992-05-22 | 812 | 840 | 808 | 840 | 105,000 | 840 |
| 1992-05-21 | 822 | 822 | 812 | 812 | 147,000 | 812 |
| 1992-05-20 | 812 | 840 | 810 | 812 | 164,000 | 812 |
| 1992-05-19 | 830 | 830 | 800 | 801 | 248,000 | 801 |
| 1992-05-18 | 813 | 830 | 800 | 830 | 277,000 | 830 |
| 1992-05-15 | 815 | 829 | 800 | 828 | 124,000 | 828 |
| 1992-05-14 | 830 | 830 | 806 | 829 | 126,000 | 829 |
| 1992-05-13 | 786 | 800 | 785 | 800 | 85,000 | 800 |
| 1992-05-12 | 785 | 790 | 780 | 785 | 61,000 | 785 |
| 1992-05-11 | 775 | 785 | 770 | 785 | 149,000 | 785 |
| 1992-05-08 | 790 | 790 | 770 | 775 | 162,000 | 775 |
| 1992-05-07 | 770 | 805 | 770 | 800 | 192,000 | 800 |
| 1992-05-06 | 780 | 783 | 770 | 770 | 209,000 | 770 |
| 1992-05-01 | 780 | 785 | 776 | 780 | 109,000 | 780 |
| 1992-04-30 | 775 | 780 | 770 | 780 | 44,000 | 780 |
| 1992-04-28 | 800 | 800 | 785 | 795 | 120,000 | 795 |
| 1992-04-27 | 768 | 780 | 760 | 780 | 57,000 | 780 |
| 1992-04-24 | 769 | 769 | 740 | 769 | 327,000 | 769 |
| 1992-04-23 | 715 | 780 | 715 | 770 | 441,000 | 770 |
| 1992-04-22 | 765 | 765 | 705 | 705 | 148,000 | 705 |
| 1992-04-21 | 765 | 784 | 765 | 765 | 256,000 | 765 |
| 1992-04-20 | 831 | 835 | 800 | 800 | 205,000 | 800 |
| 1992-04-17 | 831 | 835 | 829 | 831 | 167,000 | 831 |
| 1992-04-16 | 810 | 855 | 805 | 827 | 172,000 | 827 |
| 1992-04-15 | 790 | 800 | 790 | 800 | 122,000 | 800 |
| 1992-04-14 | 756 | 770 | 725 | 761 | 240,000 | 761 |
| 1992-04-13 | 761 | 770 | 750 | 750 | 236,000 | 750 |
| 1992-04-10 | 720 | 750 | 719 | 750 | 172,000 | 750 |
| 1992-04-09 | 635 | 680 | 634 | 660 | 372,000 | 660 |
| 1992-04-08 | 670 | 670 | 625 | 635 | 338,000 | 635 |
| 1992-04-07 | 722 | 734 | 705 | 709 | 157,000 | 709 |
| 1992-04-06 | 720 | 732 | 720 | 732 | 191,000 | 732 |
| 1992-04-03 | 771 | 777 | 710 | 710 | 400,000 | 710 |
| 1992-04-02 | 825 | 835 | 760 | 768 | 307,000 | 768 |
| 1992-04-01 | 879 | 879 | 830 | 835 | 90,000 | 835 |
| 1992-03-31 | 900 | 915 | 891 | 900 | 206,000 | 900 |
| 1992-03-30 | 865 | 910 | 861 | 910 | 127,000 | 910 |
| 1992-03-27 | 880 | 898 | 875 | 885 | 124,000 | 885 |
| 1992-03-26 | 890 | 898 | 880 | 890 | 118,000 | 890 |
| 1992-03-25 | 869 | 885 | 864 | 885 | 282,000 | 885 |
| 1992-03-24 | 859 | 880 | 850 | 869 | 388,000 | 869 |
| 1992-03-23 | 859 | 861 | 855 | 860 | 1,292,000 | 860 |
| 1992-03-19 | 766 | 860 | 766 | 860 | 5,882,000 | 860 |
| 1992-03-18 | 830 | 830 | 765 | 765 | 5,932,000 | 765 |
| 1992-03-17 | 856 | 856 | 831 | 837 | 1,366,000 | 837 |
| 1992-03-16 | 849 | 870 | 835 | 856 | 1,154,000 | 856 |
| 1992-03-13 | 830 | 850 | 820 | 850 | 184,000 | 850 |
| 1992-03-12 | 850 | 859 | 840 | 840 | 161,000 | 840 |
| 1992-03-11 | 885 | 890 | 871 | 880 | 28,000 | 880 |
| 1992-03-10 | 895 | 895 | 885 | 885 | 5,093,000 | 885 |
| 1992-03-09 | 910 | 910 | 894 | 900 | 5,129,000 | 900 |
| 1992-03-06 | 916 | 916 | 910 | 910 | 25,000 | 910 |
| 1992-03-05 | 915 | 916 | 911 | 916 | 65,000 | 916 |
| 1992-03-04 | 920 | 925 | 910 | 910 | 91,000 | 910 |
| 1992-03-03 | 964 | 964 | 930 | 930 | 42,000 | 930 |
| 1992-03-02 | 940 | 964 | 940 | 960 | 67,000 | 960 |
| 1992-02-28 | 940 | 941 | 930 | 940 | 89,000 | 940 |
| 1992-02-27 | 940 | 950 | 940 | 945 | 63,000 | 945 |
| 1992-02-26 | 931 | 940 | 931 | 935 | 74,000 | 935 |
| 1992-02-25 | 925 | 945 | 920 | 940 | 3,120,000 | 940 |
| 1992-02-24 | 920 | 940 | 919 | 930 | 3,096,000 | 930 |
| 1992-02-21 | 953 | 955 | 910 | 930 | 129,000 | 930 |
| 1992-02-20 | 924 | 944 | 912 | 944 | 125,000 | 944 |
| 1992-02-19 | 916 | 924 | 910 | 924 | 332,000 | 924 |
| 1992-02-18 | 931 | 935 | 925 | 935 | 254,000 | 935 |
| 1992-02-17 | 935 | 935 | 919 | 930 | 370,000 | 930 |
| 1992-02-14 | 975 | 977 | 945 | 951 | 219,000 | 951 |
| 1992-02-13 | 990 | 991 | 975 | 977 | 55,000 | 977 |
| 1992-02-12 | 991 | 1,000 | 991 | 992 | 1,102,000 | 992 |
| 1992-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1992-02-07 | 1,030 | 1,040 | 1,020 | 1,040 | 143,000 | 1,040 |
| 1992-02-06 | 1,000 | 1,030 | 1,000 | 1,030 | 164,000 | 1,030 |
| 1992-02-05 | 1,000 | 1,030 | 1,000 | 1,010 | 2,981,000 | 1,010 |
| 1992-02-04 | 1,000 | 1,010 | 1,000 | 1,000 | 66,000 | 1,000 |
| 1992-02-03 | 1,020 | 1,020 | 1,000 | 1,000 | 121,000 | 1,000 |
| 1992-01-31 | 1,000 | 1,020 | 998 | 1,020 | 182,000 | 1,020 |
| 1992-01-30 | 1,020 | 1,030 | 995 | 995 | 285,000 | 995 |
| 1992-01-29 | 1,020 | 1,030 | 1,010 | 1,030 | 95,000 | 1,030 |
| 1992-01-28 | 1,040 | 1,050 | 1,010 | 1,020 | 150,000 | 1,020 |
| 1992-01-27 | 1,040 | 1,050 | 1,030 | 1,040 | 81,000 | 1,040 |
| 1992-01-24 | 1,050 | 1,070 | 1,030 | 1,050 | 201,000 | 1,050 |
| 1992-01-23 | 1,080 | 1,090 | 1,050 | 1,050 | 235,000 | 1,050 |
| 1992-01-22 | 1,010 | 1,090 | 1,010 | 1,090 | 225,000 | 1,090 |
| 1992-01-21 | 990 | 1,020 | 990 | 1,000 | 97,000 | 1,000 |
| 1992-01-20 | 1,040 | 1,040 | 987 | 987 | 2,187,000 | 987 |
| 1992-01-17 | 1,060 | 1,060 | 1,030 | 1,050 | 2,164,000 | 1,050 |
| 1992-01-16 | 1,060 | 1,060 | 1,050 | 1,060 | 92,000 | 1,060 |
| 1992-01-14 | 1,030 | 1,050 | 1,030 | 1,050 | 38,000 | 1,050 |
| 1992-01-13 | 1,060 | 1,060 | 1,010 | 1,010 | 558,000 | 1,010 |
| 1992-01-10 | 1,090 | 1,110 | 1,060 | 1,090 | 1,165,000 | 1,090 |
| 1992-01-09 | 1,100 | 1,100 | 1,080 | 1,090 | 96,000 | 1,090 |
| 1992-01-08 | 1,130 | 1,130 | 1,090 | 1,100 | 101,000 | 1,100 |
| 1992-01-07 | 1,130 | 1,140 | 1,120 | 1,140 | 71,000 | 1,140 |
| 1992-01-06 | 1,140 | 1,140 | 1,120 | 1,140 | 100,000 | 1,140 |
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
