8331 (株)千葉銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 790 | 790 | 772 | 790 | 43,000 | 790 |
| 1996-12-27 | 794 | 800 | 780 | 780 | 181,000 | 780 |
| 1996-12-26 | 785 | 790 | 765 | 785 | 127,000 | 785 |
| 1996-12-25 | 789 | 789 | 765 | 782 | 213,000 | 782 |
| 1996-12-24 | 820 | 820 | 780 | 780 | 245,000 | 780 |
| 1996-12-20 | 836 | 836 | 815 | 830 | 271,000 | 830 |
| 1996-12-19 | 830 | 842 | 826 | 826 | 175,000 | 826 |
| 1996-12-18 | 830 | 832 | 826 | 830 | 554,000 | 830 |
| 1996-12-17 | 820 | 835 | 820 | 823 | 259,000 | 823 |
| 1996-12-16 | 840 | 850 | 840 | 840 | 525,000 | 840 |
| 1996-12-13 | 845 | 850 | 835 | 850 | 793,000 | 850 |
| 1996-12-12 | 843 | 843 | 840 | 841 | 145,000 | 841 |
| 1996-12-11 | 841 | 850 | 841 | 850 | 214,000 | 850 |
| 1996-12-10 | 840 | 859 | 832 | 859 | 338,000 | 859 |
| 1996-12-09 | 835 | 840 | 830 | 830 | 44,000 | 830 |
| 1996-12-06 | 849 | 850 | 830 | 830 | 91,000 | 830 |
| 1996-12-05 | 845 | 849 | 841 | 849 | 146,000 | 849 |
| 1996-12-04 | 847 | 850 | 838 | 845 | 151,000 | 845 |
| 1996-12-03 | 857 | 857 | 846 | 856 | 118,000 | 856 |
| 1996-12-02 | 863 | 863 | 837 | 837 | 170,000 | 837 |
| 1996-11-29 | 868 | 869 | 863 | 863 | 128,000 | 863 |
| 1996-11-28 | 863 | 868 | 859 | 868 | 351,000 | 868 |
| 1996-11-27 | 857 | 868 | 857 | 868 | 61,000 | 868 |
| 1996-11-26 | 870 | 870 | 860 | 867 | 158,000 | 867 |
| 1996-11-25 | 864 | 867 | 856 | 863 | 156,000 | 863 |
| 1996-11-22 | 868 | 870 | 858 | 858 | 169,000 | 858 |
| 1996-11-21 | 856 | 867 | 856 | 865 | 258,000 | 865 |
| 1996-11-20 | 863 | 865 | 855 | 855 | 275,000 | 855 |
| 1996-11-19 | 865 | 865 | 863 | 863 | 125,000 | 863 |
| 1996-11-18 | 866 | 866 | 858 | 865 | 82,000 | 865 |
| 1996-11-15 | 865 | 867 | 860 | 866 | 119,000 | 866 |
| 1996-11-14 | 868 | 868 | 860 | 867 | 355,000 | 867 |
| 1996-11-13 | 868 | 868 | 858 | 860 | 135,000 | 860 |
| 1996-11-12 | 861 | 866 | 856 | 860 | 46,000 | 860 |
| 1996-11-11 | 855 | 870 | 850 | 854 | 159,000 | 854 |
| 1996-11-08 | 856 | 869 | 851 | 854 | 349,000 | 854 |
| 1996-11-07 | 865 | 865 | 850 | 850 | 105,000 | 850 |
| 1996-11-06 | 863 | 870 | 854 | 855 | 199,000 | 855 |
| 1996-11-05 | 870 | 870 | 851 | 853 | 143,000 | 853 |
| 1996-11-01 | 866 | 866 | 849 | 865 | 157,000 | 865 |
| 1996-10-31 | 853 | 860 | 851 | 856 | 349,000 | 856 |
| 1996-10-30 | 860 | 865 | 851 | 858 | 258,000 | 858 |
| 1996-10-29 | 848 | 864 | 848 | 855 | 167,000 | 855 |
| 1996-10-28 | 840 | 848 | 840 | 848 | 46,000 | 848 |
| 1996-10-25 | 848 | 849 | 833 | 849 | 129,000 | 849 |
| 1996-10-24 | 851 | 851 | 846 | 848 | 118,000 | 848 |
| 1996-10-23 | 848 | 855 | 842 | 848 | 717,000 | 848 |
| 1996-10-22 | 850 | 856 | 846 | 850 | 584,000 | 850 |
| 1996-10-21 | 867 | 867 | 860 | 860 | 292,000 | 860 |
| 1996-10-18 | 873 | 878 | 868 | 868 | 462,000 | 868 |
| 1996-10-17 | 869 | 869 | 864 | 864 | 15,000 | 864 |
| 1996-10-16 | 888 | 888 | 865 | 865 | 254,000 | 865 |
| 1996-10-15 | 860 | 882 | 859 | 878 | 171,000 | 878 |
| 1996-10-14 | 859 | 860 | 858 | 859 | 108,000 | 859 |
| 1996-10-11 | 859 | 861 | 856 | 860 | 61,000 | 860 |
| 1996-10-09 | 851 | 860 | 851 | 853 | 139,000 | 853 |
| 1996-10-08 | 850 | 864 | 850 | 857 | 59,000 | 857 |
| 1996-10-07 | 851 | 859 | 850 | 859 | 198,000 | 859 |
| 1996-10-04 | 880 | 880 | 845 | 850 | 391,000 | 850 |
| 1996-10-03 | 882 | 885 | 873 | 873 | 316,000 | 873 |
| 1996-10-02 | 900 | 904 | 891 | 892 | 294,000 | 892 |
| 1996-10-01 | 919 | 919 | 890 | 890 | 208,000 | 890 |
| 1996-09-30 | 897 | 920 | 896 | 920 | 314,000 | 920 |
| 1996-09-27 | 881 | 900 | 881 | 900 | 151,000 | 900 |
| 1996-09-26 | 880 | 900 | 871 | 871 | 343,000 | 871 |
| 1996-09-25 | 872 | 878 | 864 | 878 | 65,000 | 878 |
| 1996-09-24 | 870 | 872 | 863 | 864 | 324,000 | 864 |
| 1996-09-20 | 888 | 888 | 870 | 881 | 355,000 | 881 |
| 1996-09-19 | 869 | 895 | 869 | 895 | 763,000 | 895 |
| 1996-09-18 | 873 | 873 | 860 | 870 | 1,318,000 | 870 |
| 1996-09-17 | 855 | 868 | 854 | 860 | 589,000 | 860 |
| 1996-09-13 | 833 | 850 | 833 | 850 | 428,000 | 850 |
| 1996-09-12 | 840 | 847 | 840 | 843 | 4,404,000 | 843 |
| 1996-09-11 | 845 | 850 | 835 | 840 | 4,188,000 | 840 |
| 1996-09-10 | 837 | 845 | 837 | 845 | 430,000 | 845 |
| 1996-09-09 | 835 | 839 | 821 | 838 | 98,000 | 838 |
| 1996-09-06 | 852 | 852 | 830 | 835 | 185,000 | 835 |
| 1996-09-05 | 836 | 874 | 836 | 873 | 200,000 | 873 |
| 1996-09-04 | 844 | 849 | 830 | 830 | 210,000 | 830 |
| 1996-09-03 | 860 | 860 | 851 | 854 | 345,000 | 854 |
| 1996-09-02 | 850 | 860 | 850 | 850 | 227,000 | 850 |
| 1996-08-30 | 860 | 860 | 855 | 860 | 307,000 | 860 |
| 1996-08-29 | 870 | 874 | 862 | 864 | 542,000 | 864 |
| 1996-08-28 | 884 | 885 | 869 | 869 | 134,000 | 869 |
| 1996-08-27 | 890 | 900 | 890 | 894 | 140,000 | 894 |
| 1996-08-26 | 900 | 900 | 888 | 888 | 186,000 | 888 |
| 1996-08-23 | 909 | 909 | 900 | 900 | 86,000 | 900 |
| 1996-08-22 | 903 | 909 | 903 | 909 | 149,000 | 909 |
| 1996-08-21 | 915 | 915 | 906 | 913 | 75,000 | 913 |
| 1996-08-20 | 920 | 920 | 901 | 914 | 131,000 | 914 |
| 1996-08-19 | 920 | 920 | 910 | 917 | 266,000 | 917 |
| 1996-08-16 | 910 | 912 | 909 | 910 | 584,000 | 910 |
| 1996-08-15 | 914 | 920 | 913 | 913 | 127,000 | 913 |
| 1996-08-14 | 900 | 913 | 897 | 910 | 506,000 | 910 |
| 1996-08-13 | 891 | 910 | 891 | 905 | 4,735,000 | 905 |
| 1996-08-12 | 890 | 895 | 885 | 890 | 4,585,000 | 890 |
| 1996-08-09 | 904 | 904 | 894 | 894 | 137,000 | 894 |
| 1996-08-08 | 903 | 905 | 900 | 904 | 213,000 | 904 |
| 1996-08-07 | 909 | 919 | 900 | 905 | 144,000 | 905 |
| 1996-08-06 | 925 | 925 | 919 | 919 | 778,000 | 919 |
| 1996-08-05 | 935 | 935 | 930 | 931 | 117,000 | 931 |
| 1996-08-02 | 965 | 965 | 940 | 940 | 129,000 | 940 |
| 1996-08-01 | 940 | 955 | 931 | 955 | 203,000 | 955 |
| 1996-07-31 | 950 | 950 | 939 | 950 | 146,000 | 950 |
| 1996-07-30 | 948 | 949 | 940 | 949 | 117,000 | 949 |
| 1996-07-29 | 950 | 955 | 945 | 954 | 172,000 | 954 |
| 1996-07-26 | 916 | 945 | 916 | 940 | 641,000 | 940 |
| 1996-07-25 | 916 | 917 | 910 | 916 | 123,000 | 916 |
| 1996-07-24 | 916 | 920 | 910 | 916 | 252,000 | 916 |
| 1996-07-23 | 914 | 925 | 913 | 925 | 168,000 | 925 |
| 1996-07-22 | 925 | 925 | 923 | 923 | 197,000 | 923 |
| 1996-07-19 | 917 | 925 | 917 | 923 | 683,000 | 923 |
| 1996-07-18 | 918 | 918 | 907 | 918 | 205,000 | 918 |
| 1996-07-17 | 920 | 920 | 905 | 906 | 155,000 | 906 |
| 1996-07-16 | 902 | 910 | 902 | 910 | 181,000 | 910 |
| 1996-07-15 | 899 | 920 | 899 | 920 | 255,000 | 920 |
| 1996-07-12 | 906 | 906 | 905 | 905 | 64,000 | 905 |
| 1996-07-11 | 910 | 914 | 910 | 914 | 143,000 | 914 |
| 1996-07-10 | 919 | 920 | 910 | 910 | 160,000 | 910 |
| 1996-07-09 | 932 | 932 | 910 | 910 | 124,000 | 910 |
| 1996-07-08 | 928 | 928 | 919 | 927 | 218,000 | 927 |
| 1996-07-05 | 955 | 965 | 948 | 948 | 81,000 | 948 |
| 1996-07-04 | 979 | 980 | 959 | 961 | 93,000 | 961 |
| 1996-07-03 | 981 | 981 | 970 | 970 | 117,000 | 970 |
| 1996-07-02 | 990 | 990 | 980 | 980 | 151,000 | 980 |
| 1996-07-01 | 966 | 980 | 952 | 980 | 191,000 | 980 |
| 1996-06-28 | 962 | 966 | 957 | 966 | 214,000 | 966 |
| 1996-06-27 | 984 | 984 | 952 | 952 | 114,000 | 952 |
| 1996-06-26 | 987 | 987 | 979 | 979 | 161,000 | 979 |
| 1996-06-25 | 992 | 1,010 | 986 | 986 | 596,000 | 986 |
| 1996-06-24 | 980 | 988 | 972 | 982 | 288,000 | 982 |
| 1996-06-21 | 964 | 973 | 964 | 965 | 282,000 | 965 |
| 1996-06-20 | 958 | 970 | 952 | 963 | 286,000 | 963 |
| 1996-06-19 | 949 | 955 | 942 | 952 | 321,000 | 952 |
| 1996-06-18 | 949 | 950 | 941 | 950 | 804,000 | 950 |
| 1996-06-17 | 946 | 949 | 937 | 937 | 241,000 | 937 |
| 1996-06-14 | 945 | 949 | 943 | 946 | 895,000 | 946 |
| 1996-06-13 | 938 | 946 | 937 | 945 | 294,000 | 945 |
| 1996-06-12 | 919 | 949 | 919 | 949 | 328,000 | 949 |
| 1996-06-11 | 891 | 916 | 891 | 916 | 188,000 | 916 |
| 1996-06-10 | 900 | 909 | 898 | 898 | 462,000 | 898 |
| 1996-06-07 | 908 | 912 | 900 | 900 | 115,000 | 900 |
| 1996-06-06 | 915 | 922 | 908 | 908 | 170,000 | 908 |
| 1996-06-05 | 914 | 925 | 914 | 925 | 155,000 | 925 |
| 1996-06-04 | 930 | 930 | 920 | 924 | 250,000 | 924 |
| 1996-06-03 | 940 | 940 | 920 | 920 | 436,000 | 920 |
| 1996-05-31 | 940 | 940 | 938 | 939 | 199,000 | 939 |
| 1996-05-30 | 933 | 936 | 932 | 932 | 1,027,000 | 932 |
| 1996-05-29 | 939 | 940 | 931 | 940 | 257,000 | 940 |
| 1996-05-28 | 925 | 940 | 925 | 939 | 147,000 | 939 |
| 1996-05-27 | 930 | 930 | 915 | 916 | 207,000 | 916 |
| 1996-05-24 | 915 | 933 | 913 | 928 | 167,000 | 928 |
| 1996-05-23 | 933 | 933 | 908 | 915 | 211,000 | 915 |
| 1996-05-22 | 939 | 945 | 934 | 940 | 284,000 | 940 |
| 1996-05-21 | 929 | 940 | 924 | 924 | 212,000 | 924 |
| 1996-05-20 | 929 | 935 | 924 | 934 | 351,000 | 934 |
| 1996-05-17 | 923 | 930 | 905 | 909 | 345,000 | 909 |
| 1996-05-16 | 922 | 926 | 922 | 922 | 326,000 | 922 |
| 1996-05-15 | 920 | 925 | 916 | 922 | 640,000 | 922 |
| 1996-05-14 | 925 | 925 | 915 | 920 | 183,000 | 920 |
| 1996-05-13 | 925 | 925 | 917 | 917 | 249,000 | 917 |
| 1996-05-10 | 933 | 934 | 923 | 925 | 331,000 | 925 |
| 1996-05-09 | 933 | 933 | 920 | 930 | 251,000 | 930 |
| 1996-05-08 | 934 | 938 | 933 | 938 | 619,000 | 938 |
| 1996-05-07 | 941 | 943 | 931 | 933 | 261,000 | 933 |
| 1996-05-02 | 945 | 946 | 936 | 941 | 459,000 | 941 |
| 1996-05-01 | 950 | 950 | 936 | 936 | 687,000 | 936 |
| 1996-04-30 | 945 | 949 | 941 | 945 | 284,000 | 945 |
| 1996-04-26 | 945 | 945 | 936 | 944 | 429,000 | 944 |
| 1996-04-25 | 944 | 944 | 935 | 936 | 206,000 | 936 |
| 1996-04-24 | 935 | 945 | 935 | 935 | 653,000 | 935 |
| 1996-04-23 | 927 | 936 | 926 | 934 | 431,000 | 934 |
| 1996-04-22 | 925 | 925 | 920 | 925 | 373,000 | 925 |
| 1996-04-19 | 915 | 925 | 909 | 924 | 437,000 | 924 |
| 1996-04-18 | 925 | 925 | 909 | 909 | 301,000 | 909 |
| 1996-04-17 | 919 | 925 | 918 | 919 | 329,000 | 919 |
| 1996-04-16 | 919 | 920 | 916 | 918 | 630,000 | 918 |
| 1996-04-15 | 907 | 920 | 900 | 919 | 498,000 | 919 |
| 1996-04-12 | 907 | 907 | 897 | 897 | 478,000 | 897 |
| 1996-04-11 | 895 | 900 | 895 | 897 | 242,000 | 897 |
| 1996-04-10 | 909 | 920 | 909 | 920 | 325,000 | 920 |
| 1996-04-09 | 899 | 909 | 899 | 909 | 125,000 | 909 |
| 1996-04-08 | 909 | 909 | 894 | 894 | 184,000 | 894 |
| 1996-04-05 | 905 | 905 | 901 | 905 | 175,000 | 905 |
| 1996-04-04 | 910 | 912 | 907 | 910 | 237,000 | 910 |
| 1996-04-03 | 920 | 925 | 909 | 910 | 266,000 | 910 |
| 1996-04-02 | 925 | 925 | 902 | 916 | 329,000 | 916 |
| 1996-04-01 | 920 | 925 | 915 | 925 | 413,000 | 925 |
| 1996-03-29 | 882 | 920 | 882 | 920 | 297,000 | 920 |
| 1996-03-28 | 868 | 880 | 868 | 872 | 203,000 | 872 |
| 1996-03-27 | 877 | 877 | 867 | 870 | 256,000 | 870 |
| 1996-03-26 | 869 | 876 | 869 | 875 | 174,000 | 875 |
| 1996-03-25 | 842 | 879 | 842 | 877 | 678,000 | 877 |
| 1996-03-22 | 860 | 860 | 836 | 836 | 5,787,000 | 836 |
| 1996-03-21 | 850 | 851 | 838 | 840 | 5,316,000 | 840 |
| 1996-03-19 | 888 | 888 | 860 | 860 | 202,000 | 860 |
| 1996-03-18 | 883 | 884 | 879 | 880 | 229,000 | 880 |
| 1996-03-15 | 849 | 889 | 849 | 889 | 280,000 | 889 |
| 1996-03-14 | 867 | 867 | 859 | 866 | 299,000 | 866 |
| 1996-03-13 | 865 | 871 | 865 | 867 | 305,000 | 867 |
| 1996-03-12 | 852 | 870 | 852 | 870 | 363,000 | 870 |
| 1996-03-11 | 844 | 855 | 839 | 852 | 213,000 | 852 |
| 1996-03-08 | 825 | 846 | 825 | 844 | 622,000 | 844 |
| 1996-03-07 | 800 | 807 | 798 | 801 | 157,000 | 801 |
| 1996-03-06 | 820 | 820 | 806 | 817 | 190,000 | 817 |
| 1996-03-05 | 810 | 825 | 810 | 817 | 397,000 | 817 |
| 1996-03-04 | 849 | 849 | 810 | 817 | 309,000 | 817 |
| 1996-03-01 | 820 | 829 | 817 | 829 | 480,000 | 829 |
| 1996-02-29 | 825 | 836 | 823 | 836 | 391,000 | 836 |
| 1996-02-28 | 835 | 844 | 820 | 821 | 194,000 | 821 |
| 1996-02-27 | 862 | 862 | 840 | 845 | 243,000 | 845 |
| 1996-02-26 | 863 | 863 | 853 | 853 | 126,000 | 853 |
| 1996-02-23 | 881 | 881 | 856 | 863 | 209,000 | 863 |
| 1996-02-22 | 881 | 881 | 865 | 881 | 710,000 | 881 |
| 1996-02-21 | 895 | 895 | 875 | 885 | 215,000 | 885 |
| 1996-02-20 | 900 | 900 | 893 | 900 | 227,000 | 900 |
| 1996-02-19 | 902 | 902 | 898 | 899 | 34,000 | 899 |
| 1996-02-16 | 903 | 903 | 895 | 903 | 133,000 | 903 |
| 1996-02-15 | 898 | 900 | 890 | 898 | 196,000 | 898 |
| 1996-02-14 | 898 | 904 | 898 | 898 | 301,000 | 898 |
| 1996-02-13 | 901 | 901 | 898 | 898 | 146,000 | 898 |
| 1996-02-09 | 901 | 905 | 901 | 901 | 70,000 | 901 |
| 1996-02-08 | 900 | 907 | 898 | 907 | 756,000 | 907 |
| 1996-02-07 | 907 | 908 | 903 | 907 | 605,000 | 907 |
| 1996-02-06 | 909 | 909 | 890 | 907 | 253,000 | 907 |
| 1996-02-05 | 910 | 910 | 905 | 909 | 154,000 | 909 |
| 1996-02-02 | 913 | 913 | 902 | 910 | 244,000 | 910 |
| 1996-02-01 | 906 | 910 | 900 | 910 | 307,000 | 910 |
| 1996-01-31 | 901 | 906 | 898 | 906 | 314,000 | 906 |
| 1996-01-30 | 895 | 903 | 895 | 897 | 167,000 | 897 |
| 1996-01-29 | 890 | 899 | 890 | 895 | 385,000 | 895 |
| 1996-01-26 | 896 | 896 | 888 | 890 | 857,000 | 890 |
| 1996-01-25 | 896 | 900 | 887 | 895 | 1,067,000 | 895 |
| 1996-01-24 | 897 | 897 | 893 | 896 | 643,000 | 896 |
| 1996-01-23 | 900 | 915 | 895 | 896 | 907,000 | 896 |
| 1996-01-22 | 912 | 912 | 890 | 890 | 535,000 | 890 |
| 1996-01-19 | 910 | 910 | 905 | 908 | 3,120,000 | 908 |
| 1996-01-18 | 911 | 913 | 902 | 910 | 10,159,000 | 910 |
| 1996-01-17 | 920 | 925 | 900 | 911 | 7,253,000 | 911 |
| 1996-01-16 | 895 | 910 | 895 | 910 | 145,000 | 910 |
| 1996-01-12 | 890 | 905 | 890 | 896 | 626,000 | 896 |
| 1996-01-11 | 894 | 894 | 885 | 890 | 153,000 | 890 |
| 1996-01-10 | 900 | 903 | 894 | 894 | 723,000 | 894 |
| 1996-01-09 | 894 | 909 | 890 | 901 | 387,000 | 901 |
| 1996-01-08 | 900 | 901 | 885 | 894 | 129,000 | 894 |
| 1996-01-05 | 910 | 911 | 901 | 901 | 413,000 | 901 |
| 1996-01-04 | 944 | 945 | 936 | 939 | 253,000 | 939 |
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
