8331 (株)千葉銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 894 | 930 | 887 | 930 | 131,000 | 930 |
| 1995-12-28 | 903 | 903 | 885 | 885 | 123,000 | 885 |
| 1995-12-27 | 906 | 909 | 905 | 906 | 68,000 | 906 |
| 1995-12-26 | 905 | 905 | 900 | 905 | 114,000 | 905 |
| 1995-12-25 | 892 | 900 | 882 | 900 | 109,000 | 900 |
| 1995-12-22 | 909 | 909 | 890 | 892 | 157,000 | 892 |
| 1995-12-21 | 900 | 920 | 887 | 911 | 262,000 | 911 |
| 1995-12-20 | 907 | 920 | 906 | 920 | 418,000 | 920 |
| 1995-12-19 | 897 | 900 | 895 | 900 | 182,000 | 900 |
| 1995-12-18 | 891 | 907 | 891 | 906 | 216,000 | 906 |
| 1995-12-15 | 880 | 887 | 877 | 887 | 122,000 | 887 |
| 1995-12-14 | 882 | 919 | 882 | 907 | 388,000 | 907 |
| 1995-12-13 | 880 | 881 | 877 | 881 | 156,000 | 881 |
| 1995-12-12 | 886 | 889 | 875 | 876 | 386,000 | 876 |
| 1995-12-11 | 900 | 900 | 876 | 876 | 75,000 | 876 |
| 1995-12-08 | 898 | 898 | 871 | 880 | 379,000 | 880 |
| 1995-12-07 | 897 | 909 | 897 | 908 | 277,000 | 908 |
| 1995-12-06 | 898 | 900 | 893 | 895 | 79,000 | 895 |
| 1995-12-05 | 902 | 905 | 898 | 898 | 154,000 | 898 |
| 1995-12-04 | 889 | 909 | 889 | 909 | 252,000 | 909 |
| 1995-12-01 | 885 | 885 | 867 | 879 | 170,000 | 879 |
| 1995-11-30 | 871 | 895 | 871 | 895 | 381,000 | 895 |
| 1995-11-29 | 875 | 875 | 865 | 865 | 151,000 | 865 |
| 1995-11-28 | 887 | 888 | 875 | 875 | 250,000 | 875 |
| 1995-11-27 | 868 | 890 | 868 | 887 | 193,000 | 887 |
| 1995-11-24 | 875 | 875 | 866 | 868 | 149,000 | 868 |
| 1995-11-22 | 880 | 885 | 875 | 875 | 208,000 | 875 |
| 1995-11-21 | 888 | 888 | 875 | 877 | 183,000 | 877 |
| 1995-11-20 | 888 | 890 | 868 | 868 | 227,000 | 868 |
| 1995-11-17 | 860 | 868 | 860 | 868 | 157,000 | 868 |
| 1995-11-16 | 861 | 861 | 851 | 860 | 104,000 | 860 |
| 1995-11-15 | 855 | 863 | 851 | 851 | 275,000 | 851 |
| 1995-11-14 | 853 | 855 | 849 | 855 | 169,000 | 855 |
| 1995-11-13 | 850 | 851 | 849 | 849 | 134,000 | 849 |
| 1995-11-10 | 852 | 852 | 848 | 848 | 192,000 | 848 |
| 1995-11-09 | 860 | 864 | 860 | 864 | 38,000 | 864 |
| 1995-11-08 | 858 | 867 | 858 | 867 | 184,000 | 867 |
| 1995-11-07 | 858 | 859 | 855 | 858 | 97,000 | 858 |
| 1995-11-06 | 855 | 858 | 843 | 858 | 251,000 | 858 |
| 1995-11-02 | 845 | 855 | 845 | 855 | 315,000 | 855 |
| 1995-11-01 | 845 | 845 | 836 | 845 | 194,000 | 845 |
| 1995-10-31 | 830 | 849 | 830 | 848 | 197,000 | 848 |
| 1995-10-30 | 835 | 835 | 825 | 829 | 427,000 | 829 |
| 1995-10-27 | 833 | 836 | 827 | 827 | 330,000 | 827 |
| 1995-10-26 | 850 | 850 | 832 | 833 | 496,000 | 833 |
| 1995-10-25 | 855 | 855 | 849 | 850 | 473,000 | 850 |
| 1995-10-24 | 850 | 851 | 848 | 850 | 325,000 | 850 |
| 1995-10-23 | 848 | 850 | 838 | 850 | 258,000 | 850 |
| 1995-10-20 | 850 | 855 | 843 | 849 | 202,000 | 849 |
| 1995-10-19 | 840 | 850 | 835 | 850 | 262,000 | 850 |
| 1995-10-18 | 849 | 850 | 834 | 834 | 389,000 | 834 |
| 1995-10-17 | 833 | 850 | 833 | 847 | 217,000 | 847 |
| 1995-10-16 | 833 | 843 | 825 | 833 | 155,000 | 833 |
| 1995-10-13 | 844 | 844 | 828 | 833 | 297,000 | 833 |
| 1995-10-12 | 861 | 864 | 844 | 844 | 238,000 | 844 |
| 1995-10-11 | 860 | 863 | 860 | 861 | 220,000 | 861 |
| 1995-10-09 | 872 | 872 | 860 | 862 | 48,000 | 862 |
| 1995-10-06 | 837 | 874 | 837 | 872 | 111,000 | 872 |
| 1995-10-05 | 830 | 849 | 824 | 843 | 149,000 | 843 |
| 1995-10-04 | 843 | 849 | 825 | 828 | 219,000 | 828 |
| 1995-10-03 | 836 | 840 | 832 | 833 | 133,000 | 833 |
| 1995-10-02 | 845 | 846 | 826 | 826 | 113,000 | 826 |
| 1995-09-29 | 810 | 839 | 810 | 835 | 160,000 | 835 |
| 1995-09-28 | 805 | 809 | 805 | 809 | 334,000 | 809 |
| 1995-09-27 | 811 | 819 | 808 | 809 | 441,000 | 809 |
| 1995-09-26 | 811 | 820 | 809 | 809 | 234,000 | 809 |
| 1995-09-25 | 820 | 830 | 820 | 823 | 222,000 | 823 |
| 1995-09-22 | 801 | 826 | 800 | 816 | 550,000 | 816 |
| 1995-09-21 | 824 | 825 | 805 | 805 | 575,000 | 805 |
| 1995-09-20 | 850 | 852 | 820 | 820 | 402,000 | 820 |
| 1995-09-19 | 849 | 855 | 845 | 850 | 153,000 | 850 |
| 1995-09-18 | 868 | 870 | 849 | 849 | 637,000 | 849 |
| 1995-09-14 | 870 | 870 | 868 | 868 | 491,000 | 868 |
| 1995-09-13 | 860 | 870 | 860 | 870 | 864,000 | 870 |
| 1995-09-12 | 859 | 870 | 849 | 870 | 548,000 | 870 |
| 1995-09-11 | 881 | 881 | 865 | 869 | 737,000 | 869 |
| 1995-09-08 | 850 | 890 | 848 | 884 | 1,552,000 | 884 |
| 1995-09-07 | 868 | 880 | 868 | 880 | 382,000 | 880 |
| 1995-09-06 | 881 | 884 | 855 | 864 | 365,000 | 864 |
| 1995-09-05 | 895 | 900 | 881 | 882 | 242,000 | 882 |
| 1995-09-04 | 901 | 902 | 895 | 895 | 141,000 | 895 |
| 1995-09-01 | 905 | 920 | 905 | 905 | 282,000 | 905 |
| 1995-08-31 | 910 | 920 | 910 | 920 | 235,000 | 920 |
| 1995-08-30 | 910 | 920 | 910 | 916 | 130,000 | 916 |
| 1995-08-29 | 894 | 910 | 881 | 910 | 174,000 | 910 |
| 1995-08-28 | 882 | 910 | 882 | 895 | 71,000 | 895 |
| 1995-08-25 | 890 | 893 | 890 | 891 | 64,000 | 891 |
| 1995-08-24 | 890 | 900 | 890 | 890 | 106,000 | 890 |
| 1995-08-23 | 910 | 911 | 900 | 900 | 306,000 | 900 |
| 1995-08-22 | 906 | 920 | 896 | 913 | 214,000 | 913 |
| 1995-08-21 | 925 | 925 | 906 | 906 | 404,000 | 906 |
| 1995-08-18 | 924 | 930 | 910 | 925 | 1,023,000 | 925 |
| 1995-08-17 | 932 | 932 | 914 | 925 | 865,000 | 925 |
| 1995-08-16 | 936 | 936 | 928 | 934 | 378,000 | 934 |
| 1995-08-15 | 885 | 926 | 878 | 922 | 660,000 | 922 |
| 1995-08-14 | 860 | 882 | 855 | 882 | 324,000 | 882 |
| 1995-08-11 | 831 | 880 | 831 | 845 | 700,000 | 845 |
| 1995-08-10 | 830 | 839 | 830 | 832 | 180,000 | 832 |
| 1995-08-09 | 830 | 840 | 822 | 840 | 231,000 | 840 |
| 1995-08-08 | 870 | 870 | 859 | 860 | 458,000 | 860 |
| 1995-08-07 | 870 | 870 | 861 | 870 | 304,000 | 870 |
| 1995-08-04 | 845 | 870 | 845 | 860 | 447,000 | 860 |
| 1995-08-03 | 850 | 855 | 840 | 840 | 340,000 | 840 |
| 1995-08-02 | 841 | 860 | 840 | 860 | 378,000 | 860 |
| 1995-08-01 | 846 | 850 | 840 | 850 | 136,000 | 850 |
| 1995-07-31 | 839 | 850 | 829 | 849 | 282,000 | 849 |
| 1995-07-28 | 812 | 829 | 812 | 829 | 38,000 | 829 |
| 1995-07-27 | 815 | 830 | 813 | 825 | 89,000 | 825 |
| 1995-07-26 | 806 | 816 | 805 | 816 | 260,000 | 816 |
| 1995-07-25 | 816 | 816 | 805 | 806 | 351,000 | 806 |
| 1995-07-24 | 812 | 817 | 805 | 805 | 282,000 | 805 |
| 1995-07-21 | 803 | 829 | 803 | 825 | 1,380,000 | 825 |
| 1995-07-20 | 781 | 796 | 775 | 795 | 246,000 | 795 |
| 1995-07-19 | 780 | 790 | 780 | 781 | 188,000 | 781 |
| 1995-07-18 | 802 | 810 | 800 | 800 | 127,000 | 800 |
| 1995-07-17 | 816 | 820 | 808 | 812 | 416,000 | 812 |
| 1995-07-14 | 822 | 822 | 806 | 810 | 583,000 | 810 |
| 1995-07-13 | 839 | 840 | 822 | 822 | 734,000 | 822 |
| 1995-07-12 | 840 | 855 | 832 | 839 | 172,000 | 839 |
| 1995-07-11 | 840 | 840 | 800 | 840 | 1,272,000 | 840 |
| 1995-07-10 | 870 | 874 | 830 | 850 | 1,312,000 | 850 |
| 1995-07-07 | 806 | 875 | 796 | 859 | 533,000 | 859 |
| 1995-07-06 | 786 | 796 | 780 | 796 | 175,000 | 796 |
| 1995-07-05 | 794 | 796 | 786 | 786 | 141,000 | 786 |
| 1995-07-04 | 771 | 795 | 771 | 795 | 177,000 | 795 |
| 1995-07-03 | 770 | 772 | 761 | 769 | 173,000 | 769 |
| 1995-06-30 | 757 | 770 | 756 | 770 | 716,000 | 770 |
| 1995-06-29 | 765 | 770 | 755 | 757 | 210,000 | 757 |
| 1995-06-28 | 762 | 762 | 746 | 756 | 145,000 | 756 |
| 1995-06-27 | 770 | 773 | 761 | 762 | 92,000 | 762 |
| 1995-06-26 | 765 | 773 | 765 | 769 | 87,000 | 769 |
| 1995-06-23 | 755 | 755 | 750 | 755 | 170,000 | 755 |
| 1995-06-22 | 755 | 755 | 745 | 745 | 156,000 | 745 |
| 1995-06-21 | 747 | 760 | 744 | 755 | 175,000 | 755 |
| 1995-06-20 | 760 | 760 | 746 | 747 | 753,000 | 747 |
| 1995-06-19 | 749 | 756 | 749 | 750 | 264,000 | 750 |
| 1995-06-16 | 785 | 792 | 763 | 768 | 210,000 | 768 |
| 1995-06-15 | 775 | 784 | 761 | 784 | 285,000 | 784 |
| 1995-06-14 | 798 | 798 | 777 | 779 | 220,000 | 779 |
| 1995-06-13 | 803 | 803 | 798 | 798 | 136,000 | 798 |
| 1995-06-12 | 810 | 815 | 801 | 801 | 467,000 | 801 |
| 1995-06-09 | 815 | 815 | 796 | 804 | 236,000 | 804 |
| 1995-06-08 | 828 | 828 | 810 | 820 | 350,000 | 820 |
| 1995-06-07 | 832 | 832 | 828 | 828 | 327,000 | 828 |
| 1995-06-06 | 839 | 839 | 832 | 832 | 171,000 | 832 |
| 1995-06-05 | 840 | 840 | 830 | 840 | 78,000 | 840 |
| 1995-06-02 | 843 | 850 | 830 | 835 | 171,000 | 835 |
| 1995-06-01 | 849 | 849 | 832 | 843 | 190,000 | 843 |
| 1995-05-31 | 831 | 850 | 826 | 850 | 205,000 | 850 |
| 1995-05-30 | 831 | 836 | 831 | 831 | 112,000 | 831 |
| 1995-05-29 | 831 | 835 | 831 | 832 | 179,000 | 832 |
| 1995-05-26 | 839 | 839 | 826 | 831 | 133,000 | 831 |
| 1995-05-25 | 821 | 839 | 820 | 839 | 212,000 | 839 |
| 1995-05-24 | 830 | 830 | 812 | 820 | 266,000 | 820 |
| 1995-05-23 | 827 | 838 | 827 | 830 | 171,000 | 830 |
| 1995-05-22 | 835 | 835 | 825 | 827 | 131,000 | 827 |
| 1995-05-19 | 837 | 840 | 824 | 830 | 176,000 | 830 |
| 1995-05-18 | 845 | 845 | 835 | 840 | 147,000 | 840 |
| 1995-05-17 | 831 | 835 | 831 | 835 | 29,000 | 835 |
| 1995-05-16 | 837 | 847 | 837 | 837 | 28,000 | 837 |
| 1995-05-15 | 849 | 849 | 831 | 837 | 66,000 | 837 |
| 1995-05-12 | 864 | 865 | 848 | 850 | 173,000 | 850 |
| 1995-05-11 | 868 | 869 | 862 | 864 | 97,000 | 864 |
| 1995-05-10 | 850 | 866 | 840 | 866 | 150,000 | 866 |
| 1995-05-09 | 878 | 878 | 870 | 874 | 191,000 | 874 |
| 1995-05-08 | 878 | 880 | 860 | 865 | 160,000 | 865 |
| 1995-05-02 | 853 | 875 | 852 | 870 | 180,000 | 870 |
| 1995-05-01 | 846 | 855 | 845 | 855 | 178,000 | 855 |
| 1995-04-28 | 814 | 850 | 813 | 850 | 250,000 | 850 |
| 1995-04-27 | 821 | 821 | 809 | 810 | 135,000 | 810 |
| 1995-04-26 | 825 | 830 | 810 | 810 | 139,000 | 810 |
| 1995-04-25 | 832 | 844 | 832 | 838 | 119,000 | 838 |
| 1995-04-24 | 815 | 835 | 815 | 835 | 156,000 | 835 |
| 1995-04-21 | 823 | 824 | 811 | 812 | 493,000 | 812 |
| 1995-04-20 | 831 | 839 | 811 | 811 | 311,000 | 811 |
| 1995-04-19 | 829 | 835 | 829 | 835 | 142,000 | 835 |
| 1995-04-18 | 835 | 835 | 821 | 829 | 178,000 | 829 |
| 1995-04-17 | 821 | 831 | 821 | 829 | 110,000 | 829 |
| 1995-04-14 | 839 | 839 | 818 | 821 | 104,000 | 821 |
| 1995-04-13 | 840 | 853 | 830 | 840 | 117,000 | 840 |
| 1995-04-12 | 840 | 852 | 840 | 843 | 439,000 | 843 |
| 1995-04-11 | 840 | 841 | 836 | 840 | 510,000 | 840 |
| 1995-04-10 | 827 | 845 | 820 | 845 | 226,000 | 845 |
| 1995-04-07 | 830 | 837 | 826 | 837 | 168,000 | 837 |
| 1995-04-06 | 823 | 838 | 820 | 833 | 251,000 | 833 |
| 1995-04-05 | 821 | 834 | 817 | 833 | 116,000 | 833 |
| 1995-04-04 | 820 | 831 | 810 | 831 | 315,000 | 831 |
| 1995-04-03 | 832 | 837 | 805 | 822 | 473,000 | 822 |
| 1995-03-31 | 854 | 885 | 854 | 862 | 731,000 | 862 |
| 1995-03-30 | 829 | 850 | 820 | 850 | 605,000 | 850 |
| 1995-03-29 | 820 | 830 | 815 | 821 | 417,000 | 821 |
| 1995-03-28 | 787 | 830 | 787 | 830 | 416,000 | 830 |
| 1995-03-27 | 778 | 810 | 773 | 795 | 454,000 | 795 |
| 1995-03-24 | 756 | 768 | 756 | 768 | 679,000 | 768 |
| 1995-03-23 | 745 | 753 | 741 | 746 | 1,153,000 | 746 |
| 1995-03-22 | 721 | 749 | 721 | 745 | 3,087,000 | 745 |
| 1995-03-20 | 715 | 724 | 714 | 721 | 2,227,000 | 721 |
| 1995-03-17 | 720 | 730 | 720 | 725 | 118,000 | 725 |
| 1995-03-16 | 725 | 725 | 718 | 719 | 734,000 | 719 |
| 1995-03-15 | 718 | 718 | 710 | 717 | 6,188,000 | 717 |
| 1995-03-14 | 735 | 735 | 720 | 720 | 4,208,000 | 720 |
| 1995-03-13 | 739 | 739 | 720 | 730 | 815,000 | 730 |
| 1995-03-10 | 740 | 741 | 730 | 740 | 693,000 | 740 |
| 1995-03-09 | 741 | 747 | 738 | 745 | 2,205,000 | 745 |
| 1995-03-08 | 739 | 741 | 738 | 741 | 2,300,000 | 741 |
| 1995-03-07 | 747 | 747 | 741 | 745 | 4,309,000 | 745 |
| 1995-03-06 | 749 | 750 | 740 | 747 | 4,098,000 | 747 |
| 1995-03-03 | 738 | 740 | 736 | 739 | 419,000 | 739 |
| 1995-03-02 | 745 | 753 | 740 | 740 | 245,000 | 740 |
| 1995-03-01 | 737 | 740 | 726 | 735 | 186,000 | 735 |
| 1995-02-28 | 720 | 747 | 720 | 736 | 586,000 | 736 |
| 1995-02-27 | 708 | 718 | 708 | 718 | 132,000 | 718 |
| 1995-02-24 | 780 | 780 | 760 | 778 | 287,000 | 778 |
| 1995-02-23 | 791 | 791 | 779 | 780 | 2,398,000 | 780 |
| 1995-02-22 | 784 | 788 | 781 | 784 | 2,049,000 | 784 |
| 1995-02-21 | 793 | 797 | 780 | 788 | 250,000 | 788 |
| 1995-02-20 | 808 | 808 | 791 | 795 | 133,000 | 795 |
| 1995-02-17 | 790 | 802 | 790 | 802 | 486,000 | 802 |
| 1995-02-16 | 805 | 805 | 788 | 790 | 193,000 | 790 |
| 1995-02-15 | 811 | 811 | 798 | 805 | 170,000 | 805 |
| 1995-02-14 | 825 | 825 | 810 | 811 | 198,000 | 811 |
| 1995-02-13 | 838 | 838 | 830 | 833 | 94,000 | 833 |
| 1995-02-10 | 841 | 841 | 825 | 839 | 163,000 | 839 |
| 1995-02-09 | 840 | 840 | 820 | 837 | 1,654,000 | 837 |
| 1995-02-08 | 860 | 860 | 844 | 846 | 690,000 | 846 |
| 1995-02-07 | 867 | 867 | 860 | 867 | 257,000 | 867 |
| 1995-02-06 | 872 | 872 | 859 | 861 | 131,000 | 861 |
| 1995-02-03 | 889 | 889 | 865 | 871 | 2,308,000 | 871 |
| 1995-02-02 | 900 | 900 | 885 | 890 | 2,231,000 | 890 |
| 1995-02-01 | 882 | 900 | 880 | 880 | 126,000 | 880 |
| 1995-01-31 | 860 | 873 | 860 | 873 | 31,000 | 873 |
| 1995-01-30 | 834 | 875 | 834 | 865 | 228,000 | 865 |
| 1995-01-27 | 840 | 850 | 826 | 826 | 178,000 | 826 |
| 1995-01-26 | 860 | 865 | 835 | 835 | 142,000 | 835 |
| 1995-01-25 | 865 | 870 | 860 | 860 | 192,000 | 860 |
| 1995-01-24 | 864 | 874 | 861 | 865 | 150,000 | 865 |
| 1995-01-23 | 883 | 885 | 864 | 864 | 447,000 | 864 |
| 1995-01-20 | 900 | 900 | 884 | 884 | 2,282,000 | 884 |
| 1995-01-19 | 900 | 900 | 897 | 900 | 2,185,000 | 900 |
| 1995-01-18 | 890 | 900 | 890 | 900 | 183,000 | 900 |
| 1995-01-17 | 888 | 903 | 888 | 890 | 448,000 | 890 |
| 1995-01-13 | 886 | 891 | 886 | 887 | 6,202,000 | 887 |
| 1995-01-12 | 895 | 895 | 885 | 885 | 6,160,000 | 885 |
| 1995-01-11 | 886 | 899 | 886 | 895 | 283,000 | 895 |
| 1995-01-10 | 890 | 890 | 885 | 886 | 66,000 | 886 |
| 1995-01-09 | 906 | 907 | 891 | 891 | 78,000 | 891 |
| 1995-01-06 | 913 | 914 | 911 | 911 | 119,000 | 911 |
| 1995-01-05 | 921 | 921 | 910 | 913 | 84,000 | 913 |
| 1995-01-04 | 911 | 918 | 911 | 911 | 45,000 | 911 |
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
