8331 (株)千葉銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	662	670	659	659	1,435,500	659
2021-12-29	663	671	663	667	1,571,800	667
2021-12-28	663	666	658	666	1,400,200	666
2021-12-27	660	661	653	655	1,169,900	655
2021-12-24	662	666	657	657	1,058,300	657
2021-12-23	665	666	661	665	1,019,800	665
2021-12-22	670	670	662	662	1,508,100	662
2021-12-21	672	677	666	667	1,894,600	667
2021-12-20	666	672	660	661	1,273,900	661
2021-12-17	697	697	682	682	2,355,200	682
2021-12-16	685	690	680	688	1,804,400	688
2021-12-15	673	682	671	675	1,848,300	675
2021-12-14	667	674	664	670	1,784,800	670
2021-12-13	679	680	668	669	1,702,600	669
2021-12-10	675	683	670	673	2,727,300	673
2021-12-09	688	690	673	678	2,089,800	678
2021-12-08	694	702	690	690	2,026,600	690
2021-12-07	683	701	678	697	3,045,900	697
2021-12-06	679	685	672	675	1,694,900	675
2021-12-03	663	677	662	675	2,700,400	675
2021-12-02	653	657	645	654	3,884,500	654
2021-12-01	654	666	652	664	3,392,300	664
2021-11-30	667	680	661	661	5,526,800	661
2021-11-29	669	674	660	664	2,925,700	664
2021-11-26	691	691	680	683	2,085,600	683
2021-11-25	690	700	686	696	2,042,900	696
2021-11-24	685	695	685	690	2,854,400	690
2021-11-22	665	677	657	676	2,011,400	676
2021-11-19	673	677	662	675	2,734,800	675
2021-11-18	687	687	677	681	2,263,300	681
2021-11-17	699	703	689	691	2,099,700	691
2021-11-16	703	710	701	702	2,430,300	702
2021-11-15	718	721	705	705	2,052,800	705
2021-11-12	707	719	705	718	1,904,200	718
2021-11-11	710	713	703	707	2,158,400	707
2021-11-10	714	718	707	712	1,765,500	712
2021-11-09	730	739	713	714	3,162,300	714
2021-11-08	722	724	714	719	1,336,200	719
2021-11-05	717	718	713	717	1,200,300	717
2021-11-04	724	727	716	725	1,464,200	725
2021-11-02	717	726	711	716	1,797,000	716
2021-11-01	717	728	714	724	1,603,700	724
2021-10-29	703	707	696	706	1,743,800	706
2021-10-28	707	713	700	706	1,531,500	706
2021-10-27	723	726	713	719	1,582,000	719
2021-10-26	730	737	725	729	1,572,700	729
2021-10-25	728	742	728	732	1,834,500	732
2021-10-22	727	737	726	733	1,311,000	733
2021-10-21	749	750	736	737	1,347,400	737
2021-10-20	737	753	735	741	1,480,600	741
2021-10-19	740	742	731	732	1,113,400	732
2021-10-18	750	751	740	742	1,107,000	742
2021-10-15	732	742	728	742	1,339,200	742
2021-10-14	734	740	725	731	1,494,900	731
2021-10-13	744	747	739	742	1,029,000	742
2021-10-12	750	752	743	751	1,073,700	751
2021-10-11	751	758	745	756	1,250,700	756
2021-10-08	755	757	743	743	1,851,600	743
2021-10-07	740	753	735	744	2,065,300	744
2021-10-06	732	742	728	740	1,873,100	740
2021-10-05	727	735	720	726	1,693,400	726
2021-10-04	730	732	723	727	1,515,000	727
2021-10-01	719	725	714	717	1,619,000	717
2021-09-30	743	754	728	729	2,699,900	729
2021-09-29	733	743	729	743	3,360,400	743
2021-09-28	744	759	740	753	2,732,700	753
2021-09-27	740	749	736	739	2,047,300	739
2021-09-24	728	739	720	730	3,167,300	730
2021-09-22	706	709	699	703	2,378,400	703
2021-09-21	705	717	705	713	2,031,600	713
2021-09-17	733	736	727	732	2,455,600	732
2021-09-16	738	740	726	733	1,609,200	733
2021-09-15	733	739	728	734	2,307,600	734
2021-09-14	737	749	735	747	2,309,400	747
2021-09-13	714	733	708	733	1,973,600	733
2021-09-10	700	718	698	715	2,979,400	715
2021-09-09	698	702	696	699	1,556,500	699
2021-09-08	700	703	694	701	2,271,600	701
2021-09-07	699	703	691	699	1,804,900	699
2021-09-06	703	708	688	689	2,264,300	689
2021-09-03	690	708	686	705	2,191,800	705
2021-09-02	684	692	682	691	1,818,400	691
2021-09-01	686	693	685	692	1,721,300	692
2021-08-31	682	690	677	687	2,466,300	687
2021-08-30	697	699	692	696	1,539,400	696
2021-08-27	687	689	681	689	1,351,600	689
2021-08-26	676	691	675	687	1,297,400	687
2021-08-25	682	686	673	676	1,326,000	676
2021-08-24	674	686	672	683	1,315,800	683
2021-08-23	681	690	680	680	1,135,100	680
2021-08-20	671	678	671	674	1,153,400	674
2021-08-19	674	679	671	672	1,266,700	672
2021-08-18	678	688	678	682	1,052,600	682
2021-08-17	679	684	676	678	1,349,600	678
2021-08-16	681	686	672	680	2,249,300	680
2021-08-13	699	699	690	691	1,540,700	691
2021-08-12	705	705	694	697	1,888,300	697
2021-08-11	684	703	681	698	2,727,900	698
2021-08-10	684	685	666	669	3,393,300	669
2021-08-06	660	667	657	662	1,487,500	662
2021-08-05	647	665	647	663	2,867,300	663
2021-08-04	651	655	646	647	2,203,200	647
2021-08-03	640	671	633	651	3,627,200	651
2021-08-02	633	653	630	647	1,429,800	647
2021-07-30	636	637	623	623	2,213,600	623
2021-07-29	644	647	637	639	1,733,400	639
2021-07-28	642	649	642	643	1,182,700	643
2021-07-27	641	649	640	646	1,064,800	646
2021-07-26	640	645	633	633	1,202,200	633
2021-07-21	640	648	633	634	1,965,100	634
2021-07-20	627	633	623	628	1,617,500	628
2021-07-19	641	641	635	637	1,520,600	637
2021-07-16	655	658	649	651	1,217,600	651
2021-07-15	656	659	650	652	1,548,200	652
2021-07-14	656	663	654	658	1,052,700	658
2021-07-13	657	667	656	664	1,361,700	664
2021-07-12	650	655	648	652	1,552,000	652
2021-07-09	624	639	619	637	3,496,200	637
2021-07-08	637	644	637	637	2,178,700	637
2021-07-07	648	651	638	641	3,833,000	641
2021-07-06	674	674	665	666	1,259,900	666
2021-07-05	672	675	668	668	1,113,400	668
2021-07-02	670	680	668	675	1,480,700	675
2021-07-01	673	676	668	670	1,664,300	670
2021-06-30	674	678	669	669	2,052,000	669
2021-06-29	674	677	670	674	1,972,600	674
2021-06-28	690	693	686	691	1,258,900	691
2021-06-25	683	688	679	682	1,551,500	682
2021-06-24	682	685	676	679	1,187,300	679
2021-06-23	687	688	681	684	1,043,200	684
2021-06-22	680	687	677	687	1,964,500	687
2021-06-21	660	663	653	660	2,366,500	660
2021-06-18	684	685	678	680	1,948,600	680
2021-06-17	706	712	694	694	1,525,700	694
2021-06-16	694	703	692	697	2,091,100	697
2021-06-15	683	696	682	694	1,479,100	694
2021-06-14	688	690	674	684	2,172,900	684
2021-06-11	683	684	668	678	4,202,000	678
2021-06-10	684	693	682	691	1,946,400	691
2021-06-09	699	703	688	688	1,149,700	688
2021-06-08	697	707	694	701	1,220,800	701
2021-06-07	708	710	695	699	1,662,800	699
2021-06-04	720	721	700	707	1,959,900	707
2021-06-03	715	727	713	716	1,410,400	716
2021-06-02	706	723	705	719	1,552,400	719
2021-06-01	698	706	695	704	1,188,900	704
2021-05-31	711	712	695	696	1,332,800	696
2021-05-28	704	716	701	715	1,839,600	715
2021-05-27	714	717	693	694	3,871,000	694
2021-05-26	726	730	720	720	1,409,000	720
2021-05-25	733	740	730	737	1,918,100	737
2021-05-24	723	738	722	733	1,642,800	733
2021-05-21	720	725	712	716	1,902,900	716
2021-05-20	715	731	715	730	1,925,800	730
2021-05-19	721	737	718	720	1,796,700	720
2021-05-18	729	744	729	734	2,785,100	734
2021-05-17	728	731	715	722	1,301,800	722
2021-05-14	709	727	705	724	2,689,500	724
2021-05-13	708	720	697	699	2,532,300	699
2021-05-12	693	703	685	699	2,213,000	699
2021-05-11	713	714	694	697	2,490,100	697
2021-05-10	710	717	703	716	2,101,100	716
2021-05-07	706	721	706	709	2,384,900	709
2021-05-06	698	709	693	702	2,650,200	702
2021-04-30	691	693	680	682	1,886,600	682
2021-04-28	691	703	687	689	1,864,400	689
2021-04-27	685	691	681	686	1,330,100	686
2021-04-26	689	694	682	685	1,650,700	685
2021-04-23	681	688	679	686	1,736,100	686
2021-04-22	683	686	677	682	1,656,000	682
2021-04-21	667	679	665	673	2,555,300	673
2021-04-20	689	691	679	684	1,867,200	684
2021-04-19	693	698	689	690	1,212,200	690
2021-04-16	698	699	688	693	1,136,400	693
2021-04-15	704	712	698	698	1,097,000	698
2021-04-14	689	694	681	694	1,374,500	694
2021-04-13	702	707	698	699	1,192,900	699
2021-04-12	709	722	698	701	1,916,000	701
2021-04-09	694	706	690	701	3,109,700	701
2021-04-08	718	718	688	693	2,572,400	693
2021-04-07	713	720	709	717	2,147,100	717
2021-04-06	734	735	715	716	2,189,300	716
2021-04-05	726	742	726	738	1,943,000	738
2021-04-02	737	742	717	724	2,676,800	724
2021-04-01	755	759	734	738	2,750,000	738
2021-03-31	736	741	724	725	2,992,500	725
2021-03-30	725	745	717	740	2,582,300	740
2021-03-29	758	762	735	744	3,433,300	744
2021-03-26	753	758	743	748	2,732,300	748
2021-03-25	727	743	725	738	2,744,400	738
2021-03-24	750	761	722	728	5,057,600	728
2021-03-23	795	796	771	772	3,319,800	772
2021-03-22	807	808	793	798	2,781,100	798
2021-03-19	790	817	790	810	6,277,500	810
2021-03-18	748	779	745	777	4,192,200	777
2021-03-17	733	749	731	748	2,385,400	748
2021-03-16	734	747	730	736	4,458,700	736
2021-03-15	748	756	739	749	3,262,100	749
2021-03-12	739	740	724	735	4,061,900	735
2021-03-11	743	753	739	744	2,966,200	744
2021-03-10	728	741	724	739	2,600,200	739
2021-03-09	731	743	729	737	4,068,700	737
2021-03-08	717	724	711	719	2,165,400	719
2021-03-05	718	720	701	707	2,409,800	707
2021-03-04	714	722	700	711	3,140,400	711
2021-03-03	704	709	697	708	2,066,600	708
2021-03-02	701	705	691	703	2,170,400	703
2021-03-01	678	699	676	696	2,258,900	696
2021-02-26	699	703	678	679	2,630,200	679
2021-02-25	714	717	706	707	2,453,300	707
2021-02-24	723	724	701	704	3,172,200	704
2021-02-22	709	728	708	711	2,877,300	711
2021-02-19	694	702	692	695	3,033,900	695
2021-02-18	700	702	689	693	4,201,200	693
2021-02-17	681	693	679	688	3,331,200	688
2021-02-16	653	674	649	664	2,320,600	664
2021-02-15	641	651	639	649	1,723,700	649
2021-02-12	637	642	627	631	2,187,700	631
2021-02-10	641	645	638	642	1,269,100	642
2021-02-09	648	651	634	640	2,439,500	640
2021-02-08	614	650	610	645	4,006,700	645
2021-02-05	609	610	603	605	2,145,400	605
2021-02-04	595	603	594	600	1,364,900	600
2021-02-03	590	598	588	595	1,553,100	595
2021-02-02	578	583	577	580	1,485,100	580
2021-02-01	570	586	568	581	1,874,400	581
2021-01-29	570	577	566	569	1,978,500	569
2021-01-28	564	573	562	571	2,010,800	571
2021-01-27	581	582	572	572	1,455,500	572
2021-01-26	585	587	579	579	1,253,300	579
2021-01-25	579	586	576	585	1,232,200	585
2021-01-22	580	584	576	578	1,659,300	578
2021-01-21	591	600	587	588	1,777,800	588
2021-01-20	594	596	585	590	1,465,400	590
2021-01-19	597	602	594	595	1,437,100	595
2021-01-18	601	602	593	596	904,000	596
2021-01-15	620	621	602	603	1,669,800	603
2021-01-14	606	615	602	613	1,975,700	613
2021-01-13	597	608	593	607	1,879,100	607
2021-01-12	591	597	584	592	1,874,500	592
2021-01-08	578	585	572	584	2,020,600	584
2021-01-07	577	582	570	573	2,394,300	573
2021-01-06	542	560	541	557	2,087,000	557
2021-01-05	555	555	544	546	1,502,800	546
2021-01-04	568	568	553	555	1,238,500	555

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 [2021年度]

8331 (株)千葉銀行の時系列データ [2021年度]