8331 (株)千葉銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	957	967	949	962	2,283,800	962
2022-12-29	977	978	953	961	2,492,600	961
2022-12-28	986	992	972	978	2,866,400	978
2022-12-27	962	983	957	981	1,876,400	981
2022-12-26	961	963	946	961	2,424,400	961
2022-12-23	942	964	940	961	3,069,600	961
2022-12-22	929	947	917	943	4,025,100	943
2022-12-21	959	982	919	922	8,738,900	922
2022-12-20	874	930	872	914	6,549,700	914
2022-12-19	859	877	859	866	3,716,200	866
2022-12-16	850	865	850	856	4,469,500	856
2022-12-15	835	853	835	850	1,766,600	850
2022-12-14	832	840	831	835	2,088,300	835
2022-12-13	836	841	829	838	2,967,000	838
2022-12-12	831	835	825	830	1,660,800	830
2022-12-09	823	832	822	828	2,644,100	828
2022-12-08	820	827	811	825	3,125,400	825
2022-12-07	802	831	799	828	4,808,400	828
2022-12-06	791	809	791	805	2,948,900	805
2022-12-05	799	799	787	791	2,506,300	791
2022-12-02	810	814	788	804	3,957,900	804
2022-12-01	833	837	814	818	3,498,300	818
2022-11-30	834	838	824	834	16,874,400	834
2022-11-29	830	842	823	830	3,612,500	830
2022-11-28	863	867	826	830	4,227,300	830
2022-11-25	839	856	830	852	3,214,100	852
2022-11-24	826	848	825	841	3,422,400	841
2022-11-22	812	830	812	827	2,892,500	827
2022-11-21	809	815	803	810	2,770,800	810
2022-11-18	796	807	794	801	3,190,100	801
2022-11-17	773	789	773	788	2,331,200	788
2022-11-16	774	776	763	773	2,094,800	773
2022-11-15	774	782	773	778	1,907,400	778
2022-11-14	793	798	771	771	4,790,000	771
2022-11-11	816	818	785	800	5,411,400	800
2022-11-10	808	820	808	816	2,027,500	816
2022-11-09	801	814	801	810	2,369,500	810
2022-11-08	807	808	792	806	2,862,500	806
2022-11-07	820	820	805	806	2,513,100	806
2022-11-04	814	824	808	810	2,698,300	810
2022-11-02	803	822	801	817	2,411,900	817
2022-11-01	819	823	805	809	2,202,500	809
2022-10-31	820	827	806	813	2,646,400	813
2022-10-28	813	820	808	811	11,482,400	811
2022-10-27	848	855	809	811	4,156,800	811
2022-10-26	848	864	848	857	3,462,000	857
2022-10-25	840	855	838	850	4,048,000	850
2022-10-24	830	834	825	828	2,606,000	828
2022-10-21	819	826	813	824	2,602,300	824
2022-10-20	824	830	816	828	3,224,700	828
2022-10-19	830	836	828	832	3,276,600	832
2022-10-18	817	829	816	829	3,003,200	829
2022-10-17	817	820	804	808	2,798,100	808
2022-10-14	807	822	803	819	3,984,700	819
2022-10-13	790	797	786	795	2,525,400	795
2022-10-12	797	799	785	790	2,749,900	790
2022-10-11	799	803	793	800	3,489,000	800
2022-10-07	793	797	788	793	2,335,600	793
2022-10-06	795	806	791	802	2,678,000	802
2022-10-05	803	811	793	795	3,347,500	795
2022-10-04	777	797	776	795	3,512,900	795
2022-10-03	769	784	762	771	3,449,200	771
2022-09-30	781	787	777	779	3,304,400	779
2022-09-29	767	779	765	777	2,345,700	777
2022-09-28	764	775	763	775	3,158,400	775
2022-09-27	769	777	765	772	1,954,600	772
2022-09-26	779	780	764	765	2,944,500	765
2022-09-22	785	790	779	782	2,765,300	782
2022-09-21	791	796	785	789	3,196,300	789
2022-09-20	789	797	785	791	2,742,100	791
2022-09-16	769	787	766	786	3,660,100	786
2022-09-15	763	765	758	764	1,899,100	764
2022-09-14	757	767	755	765	3,377,600	765
2022-09-13	759	761	754	758	1,691,900	758
2022-09-12	759	760	750	754	2,072,800	754
2022-09-09	759	761	752	761	3,070,800	761
2022-09-08	738	754	737	753	3,552,600	753
2022-09-07	741	749	730	734	2,881,700	734
2022-09-06	737	741	732	737	1,653,600	737
2022-09-05	745	748	734	734	2,594,800	734
2022-09-02	743	744	737	743	2,456,800	743
2022-09-01	744	749	736	745	2,521,400	745
2022-08-31	749	758	748	752	4,150,100	752
2022-08-30	760	760	749	752	1,697,500	752
2022-08-29	750	754	747	752	2,127,300	752
2022-08-26	757	763	755	761	1,829,900	761
2022-08-25	753	763	751	759	1,971,200	759
2022-08-24	748	751	744	751	1,714,100	751
2022-08-23	750	750	740	742	1,838,000	742
2022-08-22	742	753	742	753	2,261,500	753
2022-08-19	754	755	743	749	1,763,600	749
2022-08-18	753	759	746	747	1,406,800	747
2022-08-17	757	761	750	755	2,440,300	755
2022-08-16	749	754	745	745	1,671,900	745
2022-08-15	751	751	744	749	1,293,000	749
2022-08-12	756	757	750	755	2,856,300	755
2022-08-10	748	749	736	738	2,049,800	738
2022-08-09	753	755	733	735	3,346,600	735
2022-08-08	742	757	735	748	5,000,100	748
2022-08-05	710	715	706	712	2,777,100	712
2022-08-04	723	725	713	720	2,198,300	720
2022-08-03	723	726	718	725	2,382,700	725
2022-08-02	732	737	721	729	2,234,200	729
2022-08-01	740	740	729	737	1,680,000	737
2022-07-29	726	740	724	735	2,485,900	735
2022-07-28	739	741	733	740	1,685,400	740
2022-07-27	731	745	731	739	1,381,500	739
2022-07-26	740	746	736	739	2,132,100	739
2022-07-25	729	733	726	731	1,566,600	731
2022-07-22	730	735	728	730	2,528,500	730
2022-07-21	721	736	721	732	1,827,100	732
2022-07-20	727	731	722	728	2,577,200	728
2022-07-19	713	719	708	712	2,120,900	712
2022-07-15	713	716	693	698	2,693,300	698
2022-07-14	726	728	719	721	1,339,900	721
2022-07-13	738	738	730	732	1,035,700	732
2022-07-12	744	744	727	733	1,949,600	733
2022-07-11	746	757	742	752	2,684,100	752
2022-07-08	716	737	711	733	3,545,400	733
2022-07-07	719	724	712	716	2,412,600	716
2022-07-06	730	738	700	704	3,627,700	704
2022-07-05	742	746	730	744	2,251,300	744
2022-07-04	735	740	732	736	1,932,300	736
2022-07-01	744	754	727	730	3,326,100	730
2022-06-30	732	747	729	741	3,608,400	741
2022-06-29	745	749	736	743	6,819,400	743
2022-06-28	731	738	724	737	2,034,200	737
2022-06-27	726	728	713	726	3,181,100	726
2022-06-24	719	727	708	711	3,257,800	711
2022-06-23	732	733	721	728	3,592,800	728
2022-06-22	733	734	725	729	2,551,300	729
2022-06-21	740	745	735	740	2,105,100	740
2022-06-20	729	738	720	732	2,550,800	732
2022-06-17	743	754	718	736	6,402,000	736
2022-06-16	738	745	723	740	3,441,800	740
2022-06-15	744	755	736	746	4,853,400	746
2022-06-14	728	749	727	740	5,406,200	740
2022-06-13	705	730	705	726	4,751,700	726
2022-06-10	715	720	711	714	3,782,100	714
2022-06-09	697	716	697	710	3,078,200	710
2022-06-08	700	707	695	697	2,137,400	697
2022-06-07	712	714	703	703	2,745,800	703
2022-06-06	690	695	690	691	1,543,300	691
2022-06-03	696	699	687	693	2,440,100	693
2022-06-02	682	698	681	694	2,151,000	694
2022-06-01	674	689	671	686	3,422,300	686
2022-05-31	668	673	660	661	5,239,100	661
2022-05-30	662	676	661	670	4,657,900	670
2022-05-27	672	683	664	668	2,516,400	668
2022-05-26	670	677	669	670	1,819,800	670
2022-05-25	663	676	661	668	2,083,200	668
2022-05-24	679	679	665	665	2,246,900	665
2022-05-23	671	680	669	670	1,781,200	670
2022-05-20	666	673	661	667	2,789,400	667
2022-05-19	662	677	662	675	2,042,600	675
2022-05-18	679	686	672	680	3,201,600	680
2022-05-17	690	693	673	675	3,941,700	675
2022-05-16	713	720	693	695	3,455,100	695
2022-05-13	711	722	700	713	3,634,600	713
2022-05-12	722	725	714	715	2,668,100	715
2022-05-11	723	729	711	711	3,129,000	711
2022-05-10	750	754	742	748	1,715,700	748
2022-05-09	759	760	749	753	2,105,900	753
2022-05-06	752	762	742	759	2,838,600	759
2022-05-02	735	749	734	743	1,984,500	743
2022-04-28	730	749	730	749	2,440,300	749
2022-04-27	738	741	723	726	4,890,700	726
2022-04-26	757	761	744	749	2,447,600	749
2022-04-25	764	767	756	760	2,234,500	760
2022-04-22	784	786	768	778	2,093,900	778
2022-04-21	798	803	783	786	2,563,400	786
2022-04-20	781	789	775	786	2,500,000	786
2022-04-19	777	778	762	772	1,990,700	772
2022-04-18	759	771	758	766	1,672,200	766
2022-04-15	758	765	753	763	1,132,600	763
2022-04-14	747	758	743	755	3,064,100	755
2022-04-13	757	763	741	760	2,757,800	760
2022-04-12	777	782	758	765	4,288,700	765
2022-04-11	733	765	732	762	3,911,100	762
2022-04-08	727	732	718	730	2,500,300	730
2022-04-07	719	733	716	730	2,187,500	730
2022-04-06	727	736	725	728	2,494,400	728
2022-04-05	737	739	717	718	2,264,400	718
2022-04-04	729	743	726	741	1,367,100	741
2022-04-01	715	741	713	735	1,896,800	735
2022-03-31	735	744	725	725	2,845,800	725
2022-03-30	757	760	736	747	2,413,200	747
2022-03-29	766	767	755	766	2,650,200	766
2022-03-28	782	787	771	777	1,466,400	777
2022-03-25	777	779	768	774	1,692,900	774
2022-03-24	771	776	765	773	1,757,500	773
2022-03-23	784	788	780	785	1,749,500	785
2022-03-22	758	778	753	775	2,670,600	775
2022-03-18	748	760	745	752	3,392,400	752
2022-03-17	751	763	749	755	2,666,800	755
2022-03-16	738	744	732	741	2,283,900	741
2022-03-15	740	756	736	745	3,637,200	745
2022-03-14	721	735	721	725	2,938,100	725
2022-03-11	691	713	691	711	4,615,300	711
2022-03-10	675	698	675	695	2,971,400	695
2022-03-09	663	675	660	666	3,010,200	666
2022-03-08	667	673	653	656	3,465,000	656
2022-03-07	668	680	666	677	2,483,800	677
2022-03-04	679	695	677	678	3,869,600	678
2022-03-03	678	684	672	679	3,308,200	679
2022-03-02	684	686	660	660	6,309,100	660
2022-03-01	723	726	707	708	3,646,100	708
2022-02-28	722	733	718	729	3,808,900	729
2022-02-25	750	752	708	724	5,247,200	724
2022-02-24	762	766	751	760	2,909,400	760
2022-02-22	763	773	757	770	1,536,200	770
2022-02-21	766	775	761	774	1,126,300	774
2022-02-18	775	780	768	774	1,727,000	774
2022-02-17	787	790	780	787	1,285,600	787
2022-02-16	794	804	789	795	1,650,500	795
2022-02-15	779	792	772	775	2,176,300	775
2022-02-14	779	797	777	792	2,125,500	792
2022-02-10	792	793	774	785	2,656,400	785
2022-02-09	809	815	792	798	2,642,600	798
2022-02-08	794	803	785	801	2,300,000	801
2022-02-07	784	792	770	789	2,785,500	789
2022-02-04	758	767	754	762	2,019,300	762
2022-02-03	747	757	747	754	1,700,200	754
2022-02-02	744	748	739	747	1,941,400	747
2022-02-01	735	745	732	741	1,952,300	741
2022-01-31	735	741	730	738	2,150,900	738
2022-01-28	743	753	741	750	1,913,400	750
2022-01-27	747	749	726	738	2,528,600	738
2022-01-26	741	743	732	733	2,974,700	733
2022-01-25	720	729	713	728	2,062,400	728
2022-01-24	706	732	705	728	2,063,700	728
2022-01-21	699	709	683	705	1,691,900	705
2022-01-20	708	721	700	705	2,446,600	705
2022-01-19	730	737	713	718	2,690,600	718
2022-01-18	761	767	740	745	2,729,200	745
2022-01-17	749	760	745	749	1,803,800	749
2022-01-14	746	747	735	745	2,941,800	745
2022-01-13	739	755	733	754	2,315,500	754
2022-01-12	737	746	731	736	2,665,200	736
2022-01-11	730	744	719	743	3,404,600	743
2022-01-07	710	727	707	721	4,509,500	721
2022-01-06	699	713	693	696	3,063,200	696
2022-01-05	696	701	688	691	3,145,900	691
2022-01-04	668	689	663	680	2,458,700	680

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 [2022年度]

8331 (株)千葉銀行の時系列データ [2022年度]