8331 (株)千葉銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	502	508	499	504	2,679,000	504
2012-12-27	500	506	499	502	2,398,000	502
2012-12-26	494	498	492	497	2,298,000	497
2012-12-25	509	509	490	494	2,753,000	494
2012-12-21	507	514	493	501	4,518,000	501
2012-12-20	502	509	501	504	3,543,000	504
2012-12-19	498	508	497	505	3,689,000	505
2012-12-18	492	498	492	493	2,297,000	493
2012-12-17	496	498	489	491	2,901,000	491
2012-12-14	490	494	488	490	5,690,000	490
2012-12-13	493	497	491	491	2,368,000	491
2012-12-12	491	494	488	490	2,364,000	490
2012-12-11	486	491	486	490	2,228,000	490
2012-12-10	494	495	489	490	1,939,000	490
2012-12-07	494	495	491	492	2,050,000	492
2012-12-06	495	498	494	494	2,445,000	494
2012-12-05	493	497	490	495	1,875,000	495
2012-12-04	495	499	494	495	2,689,000	495
2012-12-03	496	501	494	495	2,796,000	495
2012-11-30	488	498	487	492	6,016,000	492
2012-11-29	484	489	483	485	2,968,000	485
2012-11-28	486	488	483	484	2,533,000	484
2012-11-27	482	494	482	487	4,213,000	487
2012-11-26	493	496	479	481	4,200,000	481
2012-11-22	493	494	486	489	4,996,000	489
2012-11-21	485	491	483	488	3,589,000	488
2012-11-20	480	486	480	481	2,403,000	481
2012-11-19	478	484	478	478	2,561,000	478
2012-11-16	461	479	461	473	4,155,000	473
2012-11-15	458	462	456	461	3,350,000	461
2012-11-14	459	460	457	459	2,721,000	459
2012-11-13	468	468	451	458	5,318,000	458
2012-11-12	463	470	461	464	3,652,000	464
2012-11-09	450	458	450	456	2,099,000	456
2012-11-08	456	456	451	453	1,780,000	453
2012-11-07	463	464	458	460	2,366,000	460
2012-11-06	458	460	458	460	1,456,000	460
2012-11-05	463	464	459	460	1,249,000	460
2012-11-02	469	469	462	467	2,337,000	467
2012-11-01	466	469	464	466	1,618,000	466
2012-10-31	458	467	458	466	3,112,000	466
2012-10-30	464	468	458	458	3,149,000	458
2012-10-29	467	469	463	465	2,008,000	465
2012-10-26	470	473	463	466	2,950,000	466
2012-10-25	468	470	466	470	3,189,000	470
2012-10-24	464	470	463	465	2,875,000	465
2012-10-23	468	470	462	469	2,917,000	469
2012-10-22	459	467	458	465	1,927,000	465
2012-10-19	460	466	459	463	2,525,000	463
2012-10-18	454	464	454	460	2,233,000	460
2012-10-17	460	462	454	456	2,687,000	456
2012-10-16	455	461	454	459	1,686,000	459
2012-10-15	452	455	448	453	1,834,000	453
2012-10-12	456	457	452	455	4,223,000	455
2012-10-11	446	455	446	453	4,868,000	453
2012-10-10	445	449	445	446	2,326,000	446
2012-10-09	456	460	450	452	2,158,000	452
2012-10-05	453	456	451	456	2,393,000	456
2012-10-04	448	457	448	452	2,226,000	452
2012-10-03	451	452	447	448	1,787,000	448
2012-10-02	459	460	453	454	2,307,000	454
2012-10-01	453	459	452	458	1,486,000	458
2012-09-28	465	465	450	454	4,758,000	454
2012-09-27	458	469	457	467	3,280,000	467
2012-09-26	460	466	460	462	2,482,000	462
2012-09-25	460	470	458	470	3,158,000	470
2012-09-24	461	464	459	464	2,011,000	464
2012-09-21	456	464	456	461	2,914,000	461
2012-09-20	456	463	454	455	3,388,000	455
2012-09-19	458	463	453	458	2,951,000	458
2012-09-18	456	460	454	458	2,349,000	458
2012-09-14	456	461	453	458	4,655,000	458
2012-09-13	456	457	452	454	1,273,000	454
2012-09-12	454	462	453	458	2,340,000	458
2012-09-11	450	454	448	452	1,317,000	452
2012-09-10	449	455	449	454	1,636,000	454
2012-09-07	452	453	448	452	2,056,000	452
2012-09-06	447	450	442	448	2,329,000	448
2012-09-05	447	450	446	447	1,105,000	447
2012-09-04	455	455	445	449	2,130,000	449
2012-09-03	453	459	452	453	1,609,000	453
2012-08-31	460	462	452	453	2,485,000	453
2012-08-30	462	462	459	462	908,000	462
2012-08-29	461	466	459	463	927,000	463
2012-08-28	468	469	460	461	1,503,000	461
2012-08-27	472	476	465	466	1,138,000	466
2012-08-24	470	470	465	468	1,094,000	468
2012-08-23	469	473	467	472	1,560,000	472
2012-08-22	472	473	465	469	1,520,000	469
2012-08-21	471	474	470	472	907,000	472
2012-08-20	475	476	469	472	2,104,000	472
2012-08-17	469	477	469	475	1,876,000	475
2012-08-16	471	471	465	470	2,123,000	470
2012-08-15	467	472	464	471	3,053,000	471
2012-08-14	457	468	456	466	2,572,000	466
2012-08-13	456	458	454	455	871,000	455
2012-08-10	460	463	453	458	2,340,000	458
2012-08-09	455	462	454	459	2,950,000	459
2012-08-08	457	461	451	455	2,569,000	455
2012-08-07	448	455	448	453	2,257,000	453
2012-08-06	458	460	444	446	5,348,000	446
2012-08-03	453	457	451	454	2,946,000	454
2012-08-02	461	467	457	459	2,834,000	459
2012-08-01	454	461	452	458	2,217,000	458
2012-07-31	462	462	454	458	1,923,000	458
2012-07-30	463	465	459	463	1,164,000	463
2012-07-27	457	460	455	459	1,813,000	459
2012-07-26	448	456	445	452	2,537,000	452
2012-07-25	449	452	443	446	1,871,000	446
2012-07-24	449	453	446	449	2,226,000	449
2012-07-23	452	458	451	451	1,932,000	451
2012-07-20	466	467	455	456	2,124,000	456
2012-07-19	470	478	468	469	2,118,000	469
2012-07-18	476	476	469	469	1,621,000	469
2012-07-17	470	477	467	474	2,081,000	474
2012-07-13	472	477	469	469	2,885,000	469
2012-07-12	474	477	469	472	2,422,000	472
2012-07-11	474	474	470	474	1,746,000	474
2012-07-10	477	483	475	475	2,327,000	475
2012-07-09	473	483	472	479	2,232,000	479
2012-07-06	480	484	474	476	2,402,000	476
2012-07-05	477	481	476	480	1,711,000	480
2012-07-04	480	483	478	479	1,249,000	479
2012-07-03	478	484	474	479	2,418,000	479
2012-07-02	482	484	472	474	1,820,000	474
2012-06-29	466	479	463	477	3,392,000	477
2012-06-28	460	470	460	468	3,450,000	468
2012-06-27	451	459	449	458	3,191,000	458
2012-06-26	449	454	445	449	3,222,000	449
2012-06-25	457	459	449	450	2,206,000	450
2012-06-22	453	458	451	454	2,518,000	454
2012-06-21	452	460	451	458	4,392,000	458
2012-06-20	447	451	445	449	2,976,000	449
2012-06-19	446	447	441	443	1,732,000	443
2012-06-18	450	455	444	445	2,520,000	445
2012-06-15	441	446	440	443	4,102,000	443
2012-06-14	441	447	439	440	3,899,000	440
2012-06-13	439	447	437	443	3,458,000	443
2012-06-12	441	444	436	441	4,049,000	441
2012-06-11	448	450	441	442	3,887,000	442
2012-06-08	448	449	440	442	5,777,000	442
2012-06-07	447	450	445	447	5,183,000	447
2012-06-06	457	457	443	444	7,674,000	444
2012-06-05	446	460	445	457	4,770,000	457
2012-06-04	439	447	438	445	3,972,000	445
2012-06-01	438	447	438	446	3,406,000	446
2012-05-31	445	446	440	442	6,079,000	442
2012-05-30	456	456	448	451	5,330,000	451
2012-05-29	458	463	454	458	3,584,000	458
2012-05-28	459	460	455	457	2,547,000	457
2012-05-25	464	464	454	459	3,341,000	459
2012-05-24	455	464	454	460	4,596,000	460
2012-05-23	460	461	453	454	4,420,000	454
2012-05-22	463	466	460	461	2,987,000	461
2012-05-21	459	462	455	458	2,661,000	458
2012-05-18	463	464	457	458	5,085,000	458
2012-05-17	468	472	461	470	4,198,000	470
2012-05-16	481	481	465	470	5,436,000	470
2012-05-15	483	485	480	483	4,409,000	483
2012-05-14	476	491	475	484	5,847,000	484
2012-05-11	470	473	465	466	2,108,000	466
2012-05-10	470	474	468	469	1,947,000	469
2012-05-09	473	475	470	470	2,107,000	470
2012-05-08	479	480	472	477	2,855,000	477
2012-05-07	477	482	475	478	2,674,000	478
2012-05-02	488	493	482	490	3,473,000	490
2012-05-01	485	487	483	484	1,889,000	484
2012-04-27	489	499	483	487	4,127,000	487
2012-04-26	491	499	488	490	2,910,000	490
2012-04-25	490	491	485	487	2,119,000	487
2012-04-24	484	484	481	482	1,463,000	482
2012-04-23	492	496	488	488	2,066,000	488
2012-04-20	491	495	491	491	1,714,000	491
2012-04-19	496	497	493	496	1,647,000	496
2012-04-18	497	500	496	498	2,389,000	498
2012-04-17	497	497	491	493	2,864,000	493
2012-04-16	495	502	493	498	2,971,000	498
2012-04-13	495	504	493	501	7,162,000	501
2012-04-12	505	505	495	497	3,832,000	497
2012-04-11	503	507	498	502	4,830,000	502
2012-04-10	507	512	506	511	2,765,000	511
2012-04-09	509	516	507	508	2,115,000	508
2012-04-06	511	516	509	513	2,221,000	513
2012-04-05	524	524	512	516	4,217,000	516
2012-04-04	532	536	523	523	4,763,000	523
2012-04-03	532	535	525	531	3,875,000	531
2012-04-02	535	535	525	529	3,744,000	529
2012-03-30	529	531	524	528	2,974,000	528
2012-03-29	529	531	528	530	2,179,000	530
2012-03-28	535	535	527	528	3,594,000	528
2012-03-27	528	543	528	542	3,288,000	542
2012-03-26	531	532	520	520	2,865,000	520
2012-03-23	526	536	526	528	3,440,000	528
2012-03-22	521	530	520	529	2,073,000	529
2012-03-21	525	527	518	520	3,091,000	520
2012-03-19	528	529	524	526	1,369,000	526
2012-03-16	527	530	525	527	1,856,000	527
2012-03-15	529	532	522	528	2,319,000	528
2012-03-14	538	538	529	530	2,588,000	530
2012-03-13	522	540	522	528	4,098,000	528
2012-03-12	538	538	522	522	3,277,000	522
2012-03-09	533	537	523	533	6,571,000	533
2012-03-08	519	531	519	526	3,398,000	526
2012-03-07	518	523	513	517	2,700,000	517
2012-03-06	519	526	516	524	3,377,000	524
2012-03-05	519	524	515	518	2,827,000	518
2012-03-02	519	527	518	521	2,843,000	521
2012-03-01	517	521	506	515	3,553,000	515
2012-02-29	520	522	512	514	4,127,000	514
2012-02-28	506	517	506	516	3,892,000	516
2012-02-27	508	510	504	507	3,637,000	507
2012-02-24	509	513	505	507	3,961,000	507
2012-02-23	501	509	496	508	3,585,000	508
2012-02-22	496	504	495	501	4,055,000	501
2012-02-21	496	500	492	494	3,005,000	494
2012-02-20	497	500	494	498	3,093,000	498
2012-02-17	494	495	488	491	4,677,000	491
2012-02-16	500	502	488	491	5,883,000	491
2012-02-15	504	509	499	504	4,578,000	504
2012-02-14	497	506	497	505	4,607,000	505
2012-02-13	490	500	489	498	4,645,000	498
2012-02-10	491	494	488	493	5,166,000	493
2012-02-09	480	488	479	488	4,951,000	488
2012-02-08	479	482	477	481	4,344,000	481
2012-02-07	472	480	472	480	3,949,000	480
2012-02-06	478	480	471	472	3,606,000	472
2012-02-03	482	482	474	475	3,582,000	475
2012-02-02	477	483	476	481	4,269,000	481
2012-02-01	474	476	470	473	3,837,000	473
2012-01-31	471	474	466	472	4,229,000	472
2012-01-30	474	475	471	472	2,726,000	472
2012-01-27	476	479	473	476	3,869,000	476
2012-01-26	480	481	477	478	3,974,000	478
2012-01-25	486	486	479	480	5,562,000	480
2012-01-24	485	485	479	483	2,721,000	483
2012-01-23	487	491	484	484	3,608,000	484
2012-01-20	486	491	483	488	5,504,000	488
2012-01-19	482	488	479	480	3,718,000	480
2012-01-18	486	490	482	482	2,719,000	482
2012-01-17	484	487	481	485	2,721,000	485
2012-01-16	486	486	481	486	3,284,000	486
2012-01-13	498	498	489	490	3,494,000	490
2012-01-12	493	495	489	494	3,193,000	494
2012-01-11	498	500	494	497	2,098,000	497
2012-01-10	498	500	493	494	1,716,000	494
2012-01-06	495	496	490	493	1,971,000	493
2012-01-05	504	504	495	498	2,470,000	498
2012-01-04	500	508	499	507	3,162,000	507

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 [2012年度]

8331 (株)千葉銀行の時系列データ [2012年度]