1. HOME >
  2. 株価時系列 >
  3. 8331 >
  4. 2020年

8331 (株)千葉銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305765765685681,442,900568
2020-12-295745775725771,543,600577
2020-12-285695705645671,243,900567
2020-12-25565571565570904,100570
2020-12-245625695615661,641,100566
2020-12-235525555495531,312,400553
2020-12-225575625555561,547,100556
2020-12-215645685555601,833,300560
2020-12-185615625565593,168,800559
2020-12-175755765695691,543,400569
2020-12-165915915785791,725,500579
2020-12-155905965865871,337,700587
2020-12-145956005925942,099,200594
2020-12-115815975785952,491,600595
2020-12-105955965815811,584,900581
2020-12-095895965875911,244,500591
2020-12-08593593587587887,000587
2020-12-07604607593594882,900594
2020-12-04596603595598966,000598
2020-12-036066075955952,874,200595
2020-12-026036085976012,901,800601
2020-12-015916035865952,787,900595
2020-11-306136135905925,384,900592
2020-11-276206256156212,320,600621
2020-11-266156256106212,039,500621
2020-11-256376396166192,348,600619
2020-11-246336366216242,099,300624
2020-11-206056156056151,239,900615
2020-11-196086146046092,204,600609
2020-11-186206236126161,392,800616
2020-11-176176276166243,366,300624
2020-11-166106156056092,100,600609
2020-11-136056075915981,930,700598
2020-11-126056146026072,144,800607
2020-11-116046166046093,554,100609
2020-11-105966005775883,690,500588
2020-11-095685745635672,024,800567
2020-11-065545705525672,040,800567
2020-11-055555575445501,774,600550
2020-11-045675715615622,170,600562
2020-11-025415605415572,177,700557
2020-10-305555555345371,836,700537
2020-10-295385485365451,386,600545
2020-10-285505525415481,639,500548
2020-10-275635645545561,464,300556
2020-10-26562568559561861,800561
2020-10-235665675595661,376,500566
2020-10-225655665565581,366,400558
2020-10-215795855685702,062,800570
2020-10-205765825695701,703,900570
2020-10-195725775705741,259,600574
2020-10-165755755675701,920,300570
2020-10-155735785695731,578,000573
2020-10-145805815735762,477,300576
2020-10-135915945825901,625,500590
2020-10-125835885795881,200,100588
2020-10-095945945885891,449,700589
2020-10-086046045955961,877,100596
2020-10-075915965865941,432,000594
2020-10-065965985855921,918,600592
2020-10-055805955775882,150,700588
2020-10-025795885755793,187,800579
2020-09-305925955795793,194,700579
2020-09-296066105976032,399,900603
2020-09-285906145906134,780,600613
2020-09-255875915815835,949,700583
2020-09-245925935785793,631,700579
2020-09-236116195975983,409,800598
2020-09-186096176026173,031,900617
2020-09-176226236076102,103,100610
2020-09-166216276146162,251,700616
2020-09-156176286146262,005,900626
2020-09-146146336136243,141,400624
2020-09-116026105996103,384,700610
2020-09-105936055876022,878,300602
2020-09-095925985855943,777,000594
2020-09-085825965815942,703,100594
2020-09-075785855745782,375,900578
2020-09-045505715505683,395,000568
2020-09-035595605495501,637,900550
2020-09-025445465375431,604,800543
2020-09-015475495435471,152,400547
2020-08-315575645505502,120,000550
2020-08-285595645395483,218,500548
2020-08-275485535445491,983,900549
2020-08-265555605455541,893,100554
2020-08-255655685565612,202,100561
2020-08-245425535425501,655,900550
2020-08-215425495385401,035,800540
2020-08-205475515425421,579,700542
2020-08-195375485335461,746,700546
2020-08-185405425325391,732,400539
2020-08-175445465395411,178,200541
2020-08-145475475415431,459,700543
2020-08-135445525415471,776,900547
2020-08-125435505365401,700,100540
2020-08-115115375115372,483,000537
2020-08-075005065005031,454,500503
2020-08-065025064954981,445,300498
2020-08-054985104955062,025,800506
2020-08-044945084935081,822,600508
2020-08-034854914834911,642,600491
2020-07-315025034814822,646,300482
2020-07-305105115015021,725,300502
2020-07-295075115045061,653,200506
2020-07-285125155075111,736,700511
2020-07-275055134995131,788,000513
2020-07-225195235115111,304,700511
2020-07-215155175125151,637,100515
2020-07-205185275145251,457,800525
2020-07-175275285155171,427,500517
2020-07-165265335255282,264,000528
2020-07-155235265165241,850,800524
2020-07-145175275145222,066,800522
2020-07-135165225135181,558,300518
2020-07-105135145045042,426,500504
2020-07-095115245105194,035,900519
2020-07-085085175065061,944,700506
2020-07-075235235075121,399,100512
2020-07-065085245085221,323,800522
2020-07-035135185065131,215,100513
2020-07-025085155065132,289,400513
2020-07-015135165035072,326,100507
2020-06-305205255085082,019,800508
2020-06-295115135065102,357,000510
2020-06-265245275215251,542,700525
2020-06-255215215065142,391,900514
2020-06-245305315225272,021,300527
2020-06-235235335195292,088,200529
2020-06-225235285215221,412,300522
2020-06-195255295145263,841,900526
2020-06-185165205105171,283,200517
2020-06-175265275175241,368,300524
2020-06-165235295125262,958,600526
2020-06-155175205035031,904,800503
2020-06-125105175035153,321,700515
2020-06-115295365215242,694,900524
2020-06-105435495375482,159,700548
2020-06-095585655415463,160,200546
2020-06-085385515335504,371,800550
2020-06-055205295155252,719,900525
2020-06-045305315075113,126,800511
2020-06-035125145045122,761,700512
2020-06-025105125035062,575,200506
2020-06-015065104995032,383,400503
2020-05-295035175005124,897,100512
2020-05-285065155045153,608,200515
2020-05-274824954804933,296,100493
2020-05-264704794654782,130,100478
2020-05-254674704624671,233,500467
2020-05-224644664574591,560,000459
2020-05-214664674614651,835,600465
2020-05-204574654574631,851,000463
2020-05-194624684594653,170,000465
2020-05-184404494384482,534,000448
2020-05-154524534414443,115,600444
2020-05-144514564424423,031,800442
2020-05-134624634544563,341,100456
2020-05-124934934624624,565,800462
2020-05-114884974864931,893,900493
2020-05-084844924804912,413,100491
2020-05-074764824714813,366,400481
2020-05-014974974864892,552,700489
2020-04-305075135005023,429,700502
2020-04-285005024914992,615,300499
2020-04-274895014825012,426,700501
2020-04-244854874794822,000,100482
2020-04-234794844754841,883,300484
2020-04-224714884704812,352,900481
2020-04-214704774664751,957,200475
2020-04-204654764654742,536,000474
2020-04-174734824694702,143,200470
2020-04-164664744664712,233,500471
2020-04-154734864704792,517,400479
2020-04-144754854674842,822,800484
2020-04-134834864724742,744,400474
2020-04-104884994824963,797,500496
2020-04-094774804664753,448,300475
2020-04-084734904714844,608,500484
2020-04-074644764514694,368,300469
2020-04-064384594334563,912,900456
2020-04-034414584344382,923,000438
2020-04-024504554364403,893,100440
2020-04-014654794544573,067,300457
2020-03-314924984734734,779,000473
2020-03-304885004784976,020,500497
2020-03-275175265105265,641,900526
2020-03-264955074864994,533,000499
2020-03-255005044895024,861,600502
2020-03-244935004684845,042,800484
2020-03-234554764414747,353,700474
2020-03-1945248943646510,151,900465
2020-03-184194464174367,279,100436
2020-03-173974223924137,025,300413
2020-03-164134314104115,620,400411
2020-03-133884243854129,835,100412
2020-03-124324394214235,642,200423
2020-03-114474624414454,558,200445
2020-03-104264524164484,918,600448
2020-03-094574604354376,354,400437
2020-03-064884904774814,560,300481
2020-03-055075105025063,387,300506
2020-03-045115125015045,145,700504
2020-03-035425445235244,204,000524
2020-03-025235435205364,023,000536
2020-02-285355385235335,920,700533
2020-02-275815825535554,884,000555
2020-02-265905985895944,493,200594
2020-02-255916045906003,602,400600
2020-02-216026176016111,750,900611
2020-02-206046116036052,132,300605
2020-02-196026025945992,445,200599
2020-02-186026045975982,409,200598
2020-02-176016025966001,631,800600
2020-02-146006055986041,791,900604
2020-02-135976045936011,828,300601
2020-02-126106115955992,810,000599
2020-02-106156206056082,725,600608
2020-02-076246296196252,439,100625
2020-02-066296316236272,165,300627
2020-02-056106146096131,265,100613
2020-02-045986075946052,081,300605
2020-02-035936045926021,860,600602
2020-01-316096116026032,233,100603
2020-01-305966045956002,113,500600
2020-01-296026066006041,386,700604
2020-01-285975995935992,817,300599
2020-01-276136136046062,309,200606
2020-01-246266266216231,298,900623
2020-01-236226286216282,214,900628
2020-01-226226326216291,453,200629
2020-01-216316336246281,373,600628
2020-01-206356406296301,730,200630
2020-01-176266406256382,181,100638
2020-01-166286296236262,842,700626
2020-01-156296336266311,966,400631
2020-01-146426426326332,077,300633
2020-01-106396426336351,914,000635
2020-01-096426466376382,395,800638
2020-01-086346396296324,671,600632
2020-01-076226346226332,576,500633
2020-01-066156216156212,282,400621

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