1. HOME >
  2. 株価時系列 >
  3. 8331 >
  4. 1983年

8331 (株)千葉銀行 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282792792792792,987228.45
1983-12-272792792792792,987228.45
1983-12-262782782782784,978227.63
1983-12-2327827827827852,770227.63
1983-12-222782782782788,961227.63
1983-12-2127827827827851,775227.63
1983-12-202782782782782,987227.63
1983-12-1927827827827828,874227.63
1983-12-17278278278278996227.63
1983-12-1627827827827875,671227.63
1983-12-1527827827827820,909227.63
1983-12-1427827827827821,905227.63
1983-12-1328028027827811,948227.63
1983-12-1227827827827815,931227.63
1983-12-092782782782781,991227.63
1983-12-0827827827827812,944227.63
1983-12-0727827827827827,879227.63
1983-12-06278278278278168,267227.63
1983-12-0527827827827831,861227.63
1983-12-032782782782783,983227.63
1983-12-022782782782787,965227.63
1983-12-0127827827827858,744227.63
1983-11-3027827827827852,770227.63
1983-11-2927827827827820,909227.63
1983-11-28278278278278996227.63
1983-11-2627827827827822,900227.63
1983-11-2527827827827840,822227.63
1983-11-2427827827827811,948227.63
1983-11-222802802782781,017,570227.63
1983-11-212782782782789,957227.63
1983-11-1927827827827810,952227.63
1983-11-1827827827827839,827227.63
1983-11-172792812762781,092,245227.63
1983-11-16281281281281119,480230.08
1983-11-142842842842844,978232.54
1983-11-1128528528528526,883233.36
1983-11-0929129829129160,736238.27
1983-11-0828129128129142,814238.27
1983-11-072762792762799,957228.45
1983-11-0527127327127221,905222.72
1983-11-04271271271271996221.90
1983-11-02266266266266996217.80
1983-11-0125826525826534,848216.98
1983-10-312582582582581,991211.25
1983-10-2925625825625821,905211.25
1983-10-2825726025725718,918210.43
1983-10-272552552552556,970208.80
1983-10-2625525525525527,879208.80
1983-10-2525525525525511,948208.80
1983-10-2425525525525511,948208.80
1983-10-222552552552558,961208.80
1983-10-2125425425425411,948207.98
1983-10-2025325425325445,801207.98
1983-10-1925325325325318,918207.16
1983-10-1825325325325315,931207.16
1983-10-17253253253253114,502207.16
1983-10-1525325325325312,944207.16
1983-10-1425325325125123,896205.52
1983-10-1325425425225343,809207.16
1983-10-1225425425425430,866207.98
1983-10-072532542532548,961207.98
1983-10-0625325325325329,870207.16
1983-10-0525325325325341,818207.16
1983-10-0425225325225320,909207.16
1983-10-0325325325325319,913207.16
1983-10-012532532532531,991207.16
1983-09-2925125325125321,905207.16
1983-09-2825325325125121,905205.52
1983-09-2625325325325351,775207.16
1983-09-242532532532535,974207.16
1983-09-222522532522535,974207.16
1983-09-212522522512523,000,936206.34
1983-09-202512512512513,983205.52
1983-09-1925125125125115,931205.52
1983-09-16251251251251108,528205.52
1983-09-142512512512517,965205.52
1983-09-1325125124924934,848203.88
1983-09-1225125125125112,944205.52
1983-09-092522522522528,961206.34
1983-09-082512512512513,983205.52
1983-09-072512512512514,978205.52
1983-09-0625125225125140,822205.52
1983-09-052512512512511,991205.52
1983-09-0225125225125210,952206.34
1983-08-3125225325225213,939206.34
1983-08-292522522522523,983206.34
1983-08-2725325325225218,918206.34
1983-08-2625225325225335,844207.16
1983-08-252512532512532,987207.16
1983-08-2325125125125111,948205.52
1983-08-22250250250250178,224204.70
1983-08-2025125125025024,892204.70
1983-08-1925025025025031,861204.70
1983-08-1825025025025055,757204.70
1983-08-1725025025025050,779204.70
1983-08-1625025025025033,853204.70
1983-08-1225025025025033,853204.70
1983-08-1125025025025019,913204.70
1983-08-0925025025025010,952204.70
1983-08-0825025024925062,727204.70
1983-08-062502502502501,991204.70
1983-08-0525125125125113,939205.52
1983-08-032512512512518,961205.52
1983-08-0225125125125112,944205.52
1983-08-01252252252252996206.34
1983-07-2925125125125122,900205.52
1983-07-282512512512516,970205.52
1983-07-272512512512517,965205.52
1983-07-2625125325125311,948207.16
1983-07-2525125225125211,948206.34
1983-07-2325125125125111,948205.52
1983-07-2225125125125116,926205.52
1983-07-2125025125025147,792205.52
1983-07-2025125125125117,922205.52
1983-07-1925025125025113,939205.52
1983-07-1825125125025084,632204.70
1983-07-152502512502513,983205.52
1983-07-14250250250250113,506204.70
1983-07-13251251251251996205.52
1983-07-1224925024925026,883204.70
1983-07-112492502492505,974204.70
1983-07-092502502502502,987204.70
1983-07-0824925224925236,840206.34
1983-07-07249249249249996203.88
1983-07-0625025124925044,805204.70
1983-07-052502502492492,987203.88
1983-07-0425025024925018,918204.70
1983-07-022502502502501,991204.70
1983-07-012502502502507,965204.70
1983-06-302502502502504,978204.70
1983-06-2925025025025014,935204.70
1983-06-2825025025025059,740204.70
1983-06-2725025025025013,939204.70
1983-06-2525025025025076,666204.70
1983-06-2425025025025054,762204.70
1983-06-2325025025025070,692204.70
1983-06-2225025025025043,809204.70
1983-06-2125025025025027,879204.70
1983-06-2025025025025035,844204.70
1983-06-17251251251251113,506205.52
1983-06-16250250250250996204.70
1983-06-152502502502509,957204.70
1983-06-1425025025025043,809204.70
1983-06-1325025025025011,948204.70
1983-06-1125025025025085,627204.70
1983-06-1025025025025021,905204.70
1983-06-0925025025025078,658204.70
1983-06-0825025025025015,931204.70
1983-06-0725025025025052,770204.70
1983-06-062512512502501,991204.70
1983-06-042502502502505,974204.70
1983-06-032502502502507,965204.70
1983-06-0225025025025026,883204.70
1983-06-01250250250250110,519204.70
1983-05-3125025025025097,575204.70
1983-05-302502502502503,983204.70
1983-05-2825025025025029,870204.70
1983-05-2725025025025011,948204.70
1983-05-2625025025025024,892204.70
1983-05-252502502502502,987204.70
1983-05-2425025025025012,944204.70
1983-05-2325025025025020,909204.70
1983-05-2025025025025011,948204.70
1983-05-1925025025025011,948204.70
1983-05-182502502502504,978204.70
1983-05-1725025025025061,731204.70
1983-05-162502502502506,970204.70
1983-05-1225025025025011,948204.70
1983-05-11250250249250227,012204.70
1983-05-1025025025025070,692204.70
1983-05-0924924924924937,835203.88
1983-05-072492492492497,965203.88
1983-05-0624924924924918,918203.88
1983-05-0425025025025028,874204.70
1983-05-0225025025025080,649204.70
1983-04-302502502502507,965204.70
1983-04-282512512512512,987205.52
1983-04-2725125125125115,931205.52
1983-04-2625025025025032,857204.70
1983-04-25250250250250106,536204.70
1983-04-232502502502503,983204.70
1983-04-222502502502501,991204.70
1983-04-212512512502501,027,527204.70
1983-04-2025025125025121,905205.52
1983-04-192502502502504,978204.70
1983-04-182502502502507,965204.70
1983-04-1525125125125197,575205.52
1983-04-132502502502509,957204.70
1983-04-1225025025025048,788204.70
1983-04-112512512502501,054,410204.70
1983-04-092512512512512,987205.52
1983-04-0825025225025213,939206.34
1983-04-0725025025025049,783204.70
1983-04-0625025025025022,900204.70
1983-04-0525025025025053,766204.70
1983-04-0425025025025014,935204.70
1983-04-0225125125025010,952204.70
1983-04-0125025125025126,883205.52
1983-03-3125025025025056,753204.70
1983-03-3025025025025038,831204.70
1983-03-2925025125025010,952204.70
1983-03-282502502502505,974204.70
1983-03-2625125125125112,944205.52
1983-03-25250250250250102,554204.70
1983-03-2425125125125113,939205.52
1983-03-23251251251251208,094205.52
1983-03-2225125125025169,697205.52
1983-03-1825025125025119,913205.52
1983-03-172502502502502,987204.70
1983-03-1625025025025018,918204.70
1983-03-15250250250250141,385204.70
1983-03-112512512502502,987204.70
1983-03-102512512502501,991204.70
1983-03-092502502502501,991204.70
1983-03-0825025025025015,931204.70
1983-03-072502502502502,987204.70
1983-03-0525025025025056,753204.70
1983-03-032502502502504,978204.70
1983-03-0225025025025013,939204.70
1983-03-0125025025025016,926204.70
1983-02-2825025025025013,939204.70
1983-02-2525025025025016,926204.70
1983-02-2425025025025020,909204.70
1983-02-2325025025025018,918204.70
1983-02-2225025025025020,909204.70
1983-02-2125025024925048,788204.70
1983-02-1825025025025015,931204.70
1983-02-1725025025025070,692204.70
1983-02-1625025025025039,827204.70
1983-02-1525025025025024,892204.70
1983-02-142502502502506,970204.70
1983-02-1025025125025018,918204.70
1983-02-0925025025025025,887204.70
1983-02-0825025025025034,848204.70
1983-02-072502502502504,978204.70
1983-02-0525025025025011,948204.70
1983-02-042502502502508,961204.70
1983-02-032512512512514,978205.52
1983-02-0225025125025124,892205.52
1983-02-012502502502504,978204.70
1983-01-3125025125025124,892205.52
1983-01-2825025025025018,918204.70
1983-01-272502502502509,957204.70
1983-01-262502502502501,991204.70
1983-01-252502502502509,957204.70
1983-01-2225025025025016,926204.70
1983-01-212502512502513,983205.52
1983-01-20250250250250138,398204.70
1983-01-19250250250250123,463204.70
1983-01-18250250250250121,471204.70
1983-01-172502502502508,961204.70
1983-01-1425025025025013,939204.70
1983-01-1325025025025089,610204.70
1983-01-12250250250250131,428204.70
1983-01-1125025125025048,788204.70
1983-01-1025025025025033,853204.70
1983-01-082502502502509,957204.70
1983-01-0725025025025011,948204.70
1983-01-062502502502503,983204.70
1983-01-052512512502503,983204.70
1983-01-042502502502503,983204.70

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