8331 (株)千葉銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 901 | 920 | 901 | 910 | 53,000 | 910 |
| 1994-12-29 | 913 | 915 | 901 | 901 | 90,000 | 901 |
| 1994-12-28 | 915 | 916 | 912 | 916 | 225,000 | 916 |
| 1994-12-27 | 924 | 924 | 916 | 916 | 305,000 | 916 |
| 1994-12-26 | 920 | 925 | 920 | 924 | 159,000 | 924 |
| 1994-12-22 | 914 | 925 | 914 | 925 | 1,968,000 | 925 |
| 1994-12-21 | 916 | 916 | 909 | 914 | 1,693,000 | 914 |
| 1994-12-20 | 895 | 917 | 895 | 917 | 183,000 | 917 |
| 1994-12-19 | 891 | 893 | 889 | 891 | 191,000 | 891 |
| 1994-12-16 | 899 | 900 | 890 | 895 | 97,000 | 895 |
| 1994-12-15 | 895 | 910 | 895 | 899 | 175,000 | 899 |
| 1994-12-14 | 888 | 900 | 887 | 893 | 56,000 | 893 |
| 1994-12-13 | 895 | 898 | 890 | 898 | 56,000 | 898 |
| 1994-12-12 | 886 | 900 | 885 | 896 | 135,000 | 896 |
| 1994-12-09 | 887 | 896 | 886 | 896 | 419,000 | 896 |
| 1994-12-08 | 893 | 896 | 889 | 889 | 79,000 | 889 |
| 1994-12-07 | 919 | 919 | 885 | 896 | 612,000 | 896 |
| 1994-12-06 | 915 | 917 | 905 | 917 | 189,000 | 917 |
| 1994-12-05 | 912 | 915 | 907 | 910 | 114,000 | 910 |
| 1994-12-02 | 915 | 915 | 907 | 910 | 147,000 | 910 |
| 1994-12-01 | 919 | 919 | 910 | 910 | 144,000 | 910 |
| 1994-11-30 | 885 | 920 | 885 | 920 | 513,000 | 920 |
| 1994-11-29 | 885 | 885 | 884 | 885 | 154,000 | 885 |
| 1994-11-28 | 884 | 890 | 883 | 884 | 231,000 | 884 |
| 1994-11-25 | 905 | 905 | 884 | 885 | 96,000 | 885 |
| 1994-11-24 | 891 | 905 | 885 | 904 | 309,000 | 904 |
| 1994-11-22 | 885 | 899 | 881 | 894 | 174,000 | 894 |
| 1994-11-21 | 900 | 900 | 890 | 895 | 117,000 | 895 |
| 1994-11-18 | 889 | 895 | 885 | 885 | 156,000 | 885 |
| 1994-11-17 | 895 | 895 | 883 | 883 | 153,000 | 883 |
| 1994-11-16 | 905 | 905 | 885 | 885 | 195,000 | 885 |
| 1994-11-15 | 905 | 905 | 903 | 905 | 106,000 | 905 |
| 1994-11-14 | 909 | 910 | 895 | 903 | 146,000 | 903 |
| 1994-11-11 | 900 | 905 | 892 | 905 | 153,000 | 905 |
| 1994-11-10 | 913 | 913 | 900 | 900 | 111,000 | 900 |
| 1994-11-09 | 912 | 915 | 909 | 912 | 142,000 | 912 |
| 1994-11-08 | 910 | 915 | 906 | 912 | 234,000 | 912 |
| 1994-11-07 | 910 | 910 | 905 | 906 | 167,000 | 906 |
| 1994-11-04 | 910 | 910 | 905 | 910 | 110,000 | 910 |
| 1994-11-02 | 910 | 910 | 903 | 910 | 186,000 | 910 |
| 1994-11-01 | 915 | 915 | 905 | 905 | 102,000 | 905 |
| 1994-10-31 | 917 | 917 | 907 | 917 | 194,000 | 917 |
| 1994-10-28 | 892 | 917 | 892 | 917 | 123,000 | 917 |
| 1994-10-27 | 892 | 899 | 891 | 892 | 74,000 | 892 |
| 1994-10-26 | 895 | 900 | 890 | 891 | 31,000 | 891 |
| 1994-10-25 | 890 | 900 | 890 | 890 | 173,000 | 890 |
| 1994-10-24 | 887 | 890 | 887 | 890 | 29,000 | 890 |
| 1994-10-21 | 885 | 885 | 885 | 885 | 149,000 | 885 |
| 1994-10-20 | 884 | 887 | 880 | 885 | 134,000 | 885 |
| 1994-10-19 | 889 | 890 | 877 | 885 | 259,000 | 885 |
| 1994-10-18 | 896 | 900 | 890 | 890 | 118,000 | 890 |
| 1994-10-17 | 900 | 900 | 896 | 896 | 101,000 | 896 |
| 1994-10-14 | 892 | 900 | 888 | 900 | 54,000 | 900 |
| 1994-10-13 | 894 | 900 | 892 | 892 | 129,000 | 892 |
| 1994-10-12 | 885 | 894 | 884 | 894 | 181,000 | 894 |
| 1994-10-11 | 884 | 884 | 879 | 884 | 38,000 | 884 |
| 1994-10-07 | 881 | 884 | 879 | 879 | 418,000 | 879 |
| 1994-10-06 | 880 | 880 | 875 | 875 | 34,000 | 875 |
| 1994-10-05 | 872 | 880 | 872 | 880 | 64,000 | 880 |
| 1994-10-04 | 866 | 876 | 866 | 876 | 111,000 | 876 |
| 1994-10-03 | 875 | 875 | 862 | 866 | 107,000 | 866 |
| 1994-09-30 | 869 | 880 | 869 | 880 | 71,000 | 880 |
| 1994-09-29 | 867 | 871 | 867 | 869 | 92,000 | 869 |
| 1994-09-28 | 874 | 885 | 869 | 869 | 101,000 | 869 |
| 1994-09-27 | 895 | 895 | 885 | 885 | 77,000 | 885 |
| 1994-09-26 | 894 | 900 | 893 | 895 | 110,000 | 895 |
| 1994-09-22 | 890 | 900 | 890 | 894 | 2,369,000 | 894 |
| 1994-09-21 | 866 | 890 | 866 | 890 | 2,275,000 | 890 |
| 1994-09-20 | 869 | 870 | 865 | 870 | 323,000 | 870 |
| 1994-09-19 | 850 | 855 | 847 | 850 | 149,000 | 850 |
| 1994-09-16 | 872 | 873 | 860 | 860 | 426,000 | 860 |
| 1994-09-14 | 884 | 884 | 872 | 872 | 5,171,000 | 872 |
| 1994-09-13 | 885 | 885 | 881 | 881 | 5,237,000 | 881 |
| 1994-09-12 | 895 | 895 | 885 | 885 | 172,000 | 885 |
| 1994-09-09 | 887 | 888 | 885 | 885 | 454,000 | 885 |
| 1994-09-08 | 882 | 885 | 876 | 885 | 223,000 | 885 |
| 1994-09-07 | 880 | 880 | 871 | 876 | 142,000 | 876 |
| 1994-09-06 | 871 | 880 | 871 | 880 | 1,582,000 | 880 |
| 1994-09-05 | 898 | 899 | 871 | 871 | 217,000 | 871 |
| 1994-09-02 | 905 | 905 | 898 | 898 | 211,000 | 898 |
| 1994-09-01 | 907 | 907 | 897 | 899 | 130,000 | 899 |
| 1994-08-31 | 905 | 910 | 895 | 897 | 137,000 | 897 |
| 1994-08-30 | 900 | 904 | 895 | 895 | 66,000 | 895 |
| 1994-08-29 | 900 | 903 | 900 | 900 | 38,000 | 900 |
| 1994-08-26 | 901 | 909 | 901 | 909 | 81,000 | 909 |
| 1994-08-25 | 906 | 916 | 897 | 900 | 27,000 | 900 |
| 1994-08-24 | 897 | 916 | 897 | 916 | 109,000 | 916 |
| 1994-08-23 | 905 | 905 | 895 | 903 | 112,000 | 903 |
| 1994-08-22 | 909 | 915 | 905 | 905 | 179,000 | 905 |
| 1994-08-19 | 916 | 916 | 899 | 899 | 227,000 | 899 |
| 1994-08-18 | 910 | 916 | 906 | 916 | 151,000 | 916 |
| 1994-08-17 | 909 | 920 | 905 | 911 | 226,000 | 911 |
| 1994-08-16 | 910 | 923 | 901 | 910 | 69,000 | 910 |
| 1994-08-15 | 915 | 920 | 915 | 920 | 160,000 | 920 |
| 1994-08-12 | 901 | 910 | 899 | 910 | 77,000 | 910 |
| 1994-08-11 | 905 | 905 | 900 | 905 | 151,000 | 905 |
| 1994-08-10 | 919 | 920 | 890 | 900 | 1,029,000 | 900 |
| 1994-08-09 | 949 | 950 | 915 | 915 | 100,000 | 915 |
| 1994-08-08 | 939 | 945 | 939 | 945 | 191,000 | 945 |
| 1994-08-05 | 940 | 940 | 930 | 939 | 87,000 | 939 |
| 1994-08-04 | 943 | 944 | 937 | 943 | 108,000 | 943 |
| 1994-08-03 | 940 | 944 | 939 | 944 | 147,000 | 944 |
| 1994-08-02 | 935 | 945 | 935 | 939 | 652,000 | 939 |
| 1994-08-01 | 925 | 933 | 925 | 932 | 66,000 | 932 |
| 1994-07-29 | 921 | 929 | 920 | 925 | 154,000 | 925 |
| 1994-07-28 | 919 | 928 | 919 | 920 | 86,000 | 920 |
| 1994-07-27 | 924 | 930 | 920 | 920 | 133,000 | 920 |
| 1994-07-26 | 919 | 925 | 915 | 924 | 235,000 | 924 |
| 1994-07-25 | 919 | 920 | 914 | 915 | 303,000 | 915 |
| 1994-07-22 | 919 | 919 | 907 | 915 | 508,000 | 915 |
| 1994-07-21 | 910 | 919 | 910 | 919 | 227,000 | 919 |
| 1994-07-20 | 916 | 916 | 908 | 915 | 239,000 | 915 |
| 1994-07-19 | 908 | 908 | 898 | 908 | 23,000 | 908 |
| 1994-07-18 | 910 | 910 | 898 | 898 | 42,000 | 898 |
| 1994-07-15 | 910 | 910 | 900 | 900 | 39,000 | 900 |
| 1994-07-14 | 893 | 900 | 892 | 900 | 39,000 | 900 |
| 1994-07-13 | 909 | 909 | 891 | 891 | 96,000 | 891 |
| 1994-07-12 | 903 | 905 | 890 | 891 | 4,101,000 | 891 |
| 1994-07-11 | 915 | 915 | 901 | 905 | 4,036,000 | 905 |
| 1994-07-08 | 900 | 905 | 900 | 905 | 100,000 | 905 |
| 1994-07-07 | 901 | 905 | 900 | 900 | 32,000 | 900 |
| 1994-07-06 | 910 | 921 | 900 | 919 | 45,000 | 919 |
| 1994-07-05 | 919 | 938 | 919 | 931 | 147,000 | 931 |
| 1994-07-04 | 900 | 919 | 900 | 919 | 96,000 | 919 |
| 1994-07-01 | 916 | 916 | 888 | 890 | 134,000 | 890 |
| 1994-06-30 | 928 | 928 | 916 | 916 | 427,000 | 916 |
| 1994-06-29 | 910 | 919 | 907 | 909 | 304,000 | 909 |
| 1994-06-28 | 890 | 920 | 890 | 920 | 343,000 | 920 |
| 1994-06-27 | 885 | 910 | 881 | 890 | 116,000 | 890 |
| 1994-06-24 | 890 | 898 | 887 | 887 | 157,000 | 887 |
| 1994-06-23 | 886 | 895 | 880 | 890 | 291,000 | 890 |
| 1994-06-22 | 890 | 900 | 885 | 885 | 230,000 | 885 |
| 1994-06-21 | 905 | 908 | 901 | 906 | 164,000 | 906 |
| 1994-06-20 | 931 | 931 | 911 | 911 | 413,000 | 911 |
| 1994-06-17 | 947 | 947 | 930 | 931 | 409,000 | 931 |
| 1994-06-16 | 940 | 942 | 932 | 932 | 95,000 | 932 |
| 1994-06-15 | 935 | 947 | 930 | 947 | 89,000 | 947 |
| 1994-06-14 | 930 | 930 | 925 | 925 | 80,000 | 925 |
| 1994-06-13 | 947 | 947 | 925 | 939 | 94,000 | 939 |
| 1994-06-10 | 927 | 941 | 922 | 937 | 762,000 | 937 |
| 1994-06-09 | 941 | 941 | 926 | 937 | 275,000 | 937 |
| 1994-06-08 | 931 | 941 | 921 | 941 | 636,000 | 941 |
| 1994-06-07 | 923 | 940 | 922 | 940 | 117,000 | 940 |
| 1994-06-06 | 923 | 933 | 923 | 923 | 77,000 | 923 |
| 1994-06-03 | 940 | 943 | 930 | 943 | 162,000 | 943 |
| 1994-06-02 | 967 | 975 | 950 | 950 | 151,000 | 950 |
| 1994-06-01 | 971 | 980 | 971 | 977 | 267,000 | 977 |
| 1994-05-31 | 971 | 980 | 970 | 971 | 162,000 | 971 |
| 1994-05-30 | 977 | 987 | 977 | 986 | 563,000 | 986 |
| 1994-05-27 | 967 | 993 | 967 | 987 | 251,000 | 987 |
| 1994-05-26 | 960 | 997 | 960 | 997 | 509,000 | 997 |
| 1994-05-25 | 955 | 956 | 947 | 952 | 869,000 | 952 |
| 1994-05-24 | 956 | 965 | 945 | 945 | 428,000 | 945 |
| 1994-05-23 | 930 | 959 | 930 | 956 | 670,000 | 956 |
| 1994-05-20 | 913 | 922 | 912 | 922 | 218,000 | 922 |
| 1994-05-19 | 950 | 951 | 918 | 922 | 1,138,000 | 922 |
| 1994-05-18 | 950 | 950 | 940 | 950 | 93,000 | 950 |
| 1994-05-17 | 940 | 950 | 940 | 950 | 113,000 | 950 |
| 1994-05-16 | 949 | 950 | 947 | 947 | 142,000 | 947 |
| 1994-05-13 | 949 | 950 | 938 | 950 | 233,000 | 950 |
| 1994-05-12 | 950 | 950 | 945 | 950 | 153,000 | 950 |
| 1994-05-11 | 948 | 951 | 941 | 949 | 364,000 | 949 |
| 1994-05-10 | 937 | 944 | 931 | 940 | 171,000 | 940 |
| 1994-05-09 | 937 | 938 | 936 | 938 | 78,000 | 938 |
| 1994-05-06 | 925 | 940 | 924 | 939 | 95,000 | 939 |
| 1994-05-02 | 915 | 915 | 909 | 915 | 64,000 | 915 |
| 1994-04-28 | 918 | 923 | 918 | 918 | 86,000 | 918 |
| 1994-04-27 | 930 | 930 | 927 | 927 | 141,000 | 927 |
| 1994-04-26 | 937 | 940 | 930 | 932 | 99,000 | 932 |
| 1994-04-25 | 940 | 944 | 940 | 940 | 112,000 | 940 |
| 1994-04-22 | 940 | 940 | 934 | 940 | 178,000 | 940 |
| 1994-04-21 | 933 | 933 | 930 | 930 | 205,000 | 930 |
| 1994-04-20 | 936 | 940 | 930 | 933 | 276,000 | 933 |
| 1994-04-19 | 946 | 946 | 928 | 936 | 491,000 | 936 |
| 1994-04-18 | 945 | 948 | 945 | 946 | 231,000 | 946 |
| 1994-04-15 | 950 | 950 | 942 | 944 | 141,000 | 944 |
| 1994-04-14 | 930 | 940 | 927 | 940 | 319,000 | 940 |
| 1994-04-13 | 910 | 930 | 910 | 921 | 131,000 | 921 |
| 1994-04-12 | 925 | 925 | 920 | 920 | 99,000 | 920 |
| 1994-04-11 | 932 | 935 | 922 | 935 | 248,000 | 935 |
| 1994-04-08 | 905 | 920 | 904 | 912 | 368,000 | 912 |
| 1994-04-07 | 900 | 905 | 895 | 904 | 235,000 | 904 |
| 1994-04-06 | 889 | 894 | 881 | 890 | 296,000 | 890 |
| 1994-04-05 | 880 | 885 | 880 | 881 | 130,000 | 881 |
| 1994-04-04 | 868 | 890 | 862 | 880 | 254,000 | 880 |
| 1994-04-01 | 867 | 878 | 867 | 871 | 89,000 | 871 |
| 1994-03-31 | 875 | 895 | 866 | 866 | 377,000 | 866 |
| 1994-03-30 | 878 | 899 | 870 | 875 | 150,000 | 875 |
| 1994-03-29 | 879 | 888 | 870 | 888 | 151,000 | 888 |
| 1994-03-28 | 878 | 889 | 878 | 889 | 113,000 | 889 |
| 1994-03-25 | 888 | 900 | 885 | 900 | 121,000 | 900 |
| 1994-03-24 | 901 | 907 | 901 | 901 | 365,000 | 901 |
| 1994-03-23 | 900 | 905 | 890 | 904 | 375,000 | 904 |
| 1994-03-22 | 890 | 890 | 885 | 890 | 230,000 | 890 |
| 1994-03-18 | 871 | 890 | 871 | 890 | 305,000 | 890 |
| 1994-03-17 | 894 | 894 | 865 | 869 | 314,000 | 869 |
| 1994-03-16 | 882 | 890 | 880 | 884 | 275,000 | 884 |
| 1994-03-15 | 895 | 895 | 880 | 880 | 148,000 | 880 |
| 1994-03-14 | 876 | 900 | 876 | 890 | 127,000 | 890 |
| 1994-03-11 | 890 | 895 | 876 | 876 | 1,180,000 | 876 |
| 1994-03-10 | 871 | 875 | 870 | 870 | 322,000 | 870 |
| 1994-03-09 | 864 | 870 | 857 | 870 | 408,000 | 870 |
| 1994-03-08 | 864 | 864 | 857 | 861 | 259,000 | 861 |
| 1994-03-07 | 867 | 867 | 850 | 850 | 302,000 | 850 |
| 1994-03-04 | 853 | 862 | 852 | 857 | 420,000 | 857 |
| 1994-03-03 | 852 | 855 | 850 | 853 | 264,000 | 853 |
| 1994-03-02 | 880 | 880 | 851 | 853 | 367,000 | 853 |
| 1994-03-01 | 870 | 875 | 869 | 875 | 404,000 | 875 |
| 1994-02-28 | 860 | 870 | 860 | 864 | 700,000 | 864 |
| 1994-02-25 | 869 | 870 | 865 | 868 | 216,000 | 868 |
| 1994-02-24 | 870 | 875 | 869 | 870 | 656,000 | 870 |
| 1994-02-23 | 870 | 870 | 866 | 866 | 145,000 | 866 |
| 1994-02-22 | 870 | 870 | 860 | 867 | 444,000 | 867 |
| 1994-02-21 | 849 | 864 | 849 | 860 | 104,000 | 860 |
| 1994-02-18 | 885 | 885 | 851 | 855 | 111,000 | 855 |
| 1994-02-17 | 878 | 885 | 861 | 885 | 230,000 | 885 |
| 1994-02-16 | 862 | 875 | 855 | 868 | 196,000 | 868 |
| 1994-02-15 | 880 | 880 | 841 | 845 | 395,000 | 845 |
| 1994-02-14 | 890 | 899 | 881 | 881 | 129,000 | 881 |
| 1994-02-10 | 900 | 900 | 890 | 896 | 130,000 | 896 |
| 1994-02-09 | 900 | 910 | 893 | 893 | 1,332,000 | 893 |
| 1994-02-08 | 914 | 914 | 890 | 890 | 425,000 | 890 |
| 1994-02-07 | 914 | 914 | 890 | 904 | 83,000 | 904 |
| 1994-02-04 | 942 | 942 | 934 | 934 | 104,000 | 934 |
| 1994-02-03 | 940 | 947 | 929 | 942 | 342,000 | 942 |
| 1994-02-02 | 937 | 948 | 937 | 945 | 219,000 | 945 |
| 1994-02-01 | 939 | 960 | 939 | 957 | 897,000 | 957 |
| 1994-01-31 | 911 | 949 | 911 | 949 | 338,000 | 949 |
| 1994-01-28 | 905 | 905 | 891 | 891 | 26,000 | 891 |
| 1994-01-27 | 910 | 910 | 891 | 898 | 49,000 | 898 |
| 1994-01-26 | 900 | 915 | 895 | 907 | 206,000 | 907 |
| 1994-01-25 | 886 | 888 | 878 | 887 | 151,000 | 887 |
| 1994-01-24 | 875 | 885 | 875 | 885 | 119,000 | 885 |
| 1994-01-21 | 901 | 915 | 895 | 905 | 1,389,000 | 905 |
| 1994-01-20 | 910 | 915 | 891 | 900 | 763,000 | 900 |
| 1994-01-19 | 890 | 910 | 890 | 900 | 256,000 | 900 |
| 1994-01-18 | 918 | 918 | 905 | 910 | 103,000 | 910 |
| 1994-01-17 | 918 | 920 | 904 | 920 | 133,000 | 920 |
| 1994-01-14 | 905 | 920 | 897 | 920 | 258,000 | 920 |
| 1994-01-13 | 908 | 914 | 901 | 905 | 309,000 | 905 |
| 1994-01-12 | 910 | 910 | 900 | 907 | 412,000 | 907 |
| 1994-01-11 | 930 | 930 | 919 | 920 | 254,000 | 920 |
| 1994-01-10 | 932 | 934 | 920 | 930 | 101,000 | 930 |
| 1994-01-07 | 935 | 935 | 920 | 930 | 50,000 | 930 |
| 1994-01-06 | 938 | 946 | 933 | 940 | 194,000 | 940 |
| 1994-01-05 | 918 | 938 | 918 | 938 | 143,000 | 938 |
| 1994-01-04 | 900 | 927 | 893 | 918 | 122,000 | 918 |
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
