8331 (株)千葉銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 400 | 405 | 400 | 405 | 120,000 | 405 |
| 1997-12-29 | 400 | 404 | 400 | 404 | 77,000 | 404 |
| 1997-12-26 | 405 | 405 | 396 | 399 | 489,000 | 399 |
| 1997-12-25 | 401 | 426 | 400 | 415 | 490,000 | 415 |
| 1997-12-24 | 405 | 405 | 395 | 404 | 847,000 | 404 |
| 1997-12-22 | 413 | 422 | 403 | 405 | 487,000 | 405 |
| 1997-12-19 | 440 | 445 | 421 | 423 | 517,000 | 423 |
| 1997-12-18 | 445 | 448 | 433 | 435 | 517,000 | 435 |
| 1997-12-17 | 431 | 455 | 425 | 440 | 349,000 | 440 |
| 1997-12-16 | 440 | 440 | 430 | 435 | 187,000 | 435 |
| 1997-12-15 | 431 | 441 | 420 | 420 | 278,000 | 420 |
| 1997-12-12 | 450 | 455 | 441 | 446 | 1,149,000 | 446 |
| 1997-12-11 | 476 | 476 | 455 | 464 | 326,000 | 464 |
| 1997-12-10 | 477 | 490 | 471 | 480 | 1,324,000 | 480 |
| 1997-12-09 | 470 | 480 | 461 | 474 | 597,000 | 474 |
| 1997-12-08 | 488 | 489 | 468 | 475 | 397,000 | 475 |
| 1997-12-05 | 490 | 495 | 483 | 493 | 145,000 | 493 |
| 1997-12-04 | 491 | 500 | 491 | 500 | 153,000 | 500 |
| 1997-12-03 | 535 | 535 | 505 | 515 | 124,000 | 515 |
| 1997-12-02 | 547 | 547 | 527 | 535 | 202,000 | 535 |
| 1997-12-01 | 494 | 528 | 490 | 528 | 315,000 | 528 |
| 1997-11-28 | 459 | 499 | 459 | 498 | 208,000 | 498 |
| 1997-11-27 | 423 | 460 | 420 | 455 | 300,000 | 455 |
| 1997-11-26 | 465 | 475 | 428 | 428 | 578,000 | 428 |
| 1997-11-25 | 475 | 485 | 460 | 465 | 313,000 | 465 |
| 1997-11-21 | 519 | 525 | 495 | 505 | 333,000 | 505 |
| 1997-11-20 | 503 | 528 | 496 | 503 | 708,000 | 503 |
| 1997-11-19 | 486 | 500 | 480 | 498 | 390,000 | 498 |
| 1997-11-18 | 491 | 495 | 480 | 481 | 682,000 | 481 |
| 1997-11-17 | 491 | 505 | 485 | 491 | 692,000 | 491 |
| 1997-11-14 | 490 | 504 | 488 | 491 | 397,000 | 491 |
| 1997-11-13 | 495 | 515 | 490 | 500 | 585,000 | 500 |
| 1997-11-12 | 500 | 516 | 497 | 499 | 529,000 | 499 |
| 1997-11-11 | 490 | 500 | 478 | 495 | 717,000 | 495 |
| 1997-11-10 | 516 | 516 | 467 | 500 | 823,000 | 500 |
| 1997-11-07 | 533 | 533 | 522 | 522 | 387,000 | 522 |
| 1997-11-06 | 574 | 595 | 563 | 563 | 422,000 | 563 |
| 1997-11-05 | 598 | 598 | 566 | 584 | 170,000 | 584 |
| 1997-11-04 | 604 | 604 | 578 | 578 | 110,000 | 578 |
| 1997-10-31 | 593 | 610 | 578 | 598 | 343,000 | 598 |
| 1997-10-30 | 599 | 613 | 583 | 583 | 327,000 | 583 |
| 1997-10-29 | 599 | 610 | 599 | 605 | 161,000 | 605 |
| 1997-10-28 | 590 | 605 | 586 | 604 | 89,000 | 604 |
| 1997-10-27 | 605 | 615 | 605 | 615 | 93,000 | 615 |
| 1997-10-24 | 605 | 623 | 603 | 615 | 348,000 | 615 |
| 1997-10-23 | 615 | 621 | 610 | 615 | 768,000 | 615 |
| 1997-10-22 | 619 | 620 | 617 | 617 | 305,000 | 617 |
| 1997-10-21 | 603 | 618 | 603 | 614 | 240,000 | 614 |
| 1997-10-20 | 610 | 610 | 596 | 610 | 367,000 | 610 |
| 1997-10-17 | 590 | 593 | 587 | 590 | 140,000 | 590 |
| 1997-10-16 | 580 | 593 | 575 | 590 | 744,000 | 590 |
| 1997-10-15 | 569 | 580 | 563 | 580 | 375,000 | 580 |
| 1997-10-14 | 570 | 574 | 540 | 572 | 316,000 | 572 |
| 1997-10-13 | 580 | 580 | 572 | 574 | 206,000 | 574 |
| 1997-10-09 | 590 | 594 | 584 | 594 | 220,000 | 594 |
| 1997-10-08 | 590 | 599 | 590 | 590 | 164,000 | 590 |
| 1997-10-07 | 582 | 595 | 575 | 590 | 290,000 | 590 |
| 1997-10-06 | 565 | 586 | 561 | 586 | 286,000 | 586 |
| 1997-10-03 | 554 | 572 | 550 | 570 | 227,000 | 570 |
| 1997-10-02 | 562 | 562 | 545 | 554 | 243,000 | 554 |
| 1997-10-01 | 534 | 550 | 531 | 542 | 914,000 | 542 |
| 1997-09-30 | 563 | 570 | 558 | 558 | 246,000 | 558 |
| 1997-09-29 | 560 | 560 | 552 | 560 | 257,000 | 560 |
| 1997-09-26 | 600 | 604 | 578 | 588 | 148,000 | 588 |
| 1997-09-25 | 612 | 617 | 612 | 614 | 126,000 | 614 |
| 1997-09-24 | 610 | 629 | 609 | 629 | 699,000 | 629 |
| 1997-09-22 | 600 | 602 | 590 | 600 | 409,000 | 600 |
| 1997-09-19 | 560 | 576 | 560 | 572 | 517,000 | 572 |
| 1997-09-18 | 565 | 575 | 555 | 560 | 395,000 | 560 |
| 1997-09-17 | 593 | 593 | 563 | 565 | 673,000 | 565 |
| 1997-09-16 | 594 | 599 | 590 | 593 | 309,000 | 593 |
| 1997-09-12 | 600 | 600 | 590 | 594 | 463,000 | 594 |
| 1997-09-11 | 623 | 623 | 607 | 607 | 534,000 | 607 |
| 1997-09-10 | 616 | 623 | 610 | 623 | 978,000 | 623 |
| 1997-09-09 | 639 | 639 | 615 | 616 | 253,000 | 616 |
| 1997-09-08 | 646 | 647 | 640 | 640 | 421,000 | 640 |
| 1997-09-05 | 641 | 641 | 625 | 641 | 171,000 | 641 |
| 1997-09-04 | 647 | 647 | 641 | 646 | 664,000 | 646 |
| 1997-09-03 | 624 | 647 | 622 | 647 | 739,000 | 647 |
| 1997-09-02 | 633 | 633 | 614 | 628 | 121,000 | 628 |
| 1997-09-01 | 638 | 638 | 608 | 613 | 278,000 | 613 |
| 1997-08-29 | 627 | 630 | 610 | 630 | 440,000 | 630 |
| 1997-08-28 | 613 | 628 | 613 | 628 | 338,000 | 628 |
| 1997-08-27 | 619 | 619 | 611 | 613 | 111,000 | 613 |
| 1997-08-26 | 609 | 615 | 607 | 615 | 430,000 | 615 |
| 1997-08-25 | 621 | 621 | 607 | 609 | 399,000 | 609 |
| 1997-08-22 | 645 | 645 | 617 | 617 | 493,000 | 617 |
| 1997-08-21 | 660 | 660 | 640 | 645 | 186,000 | 645 |
| 1997-08-20 | 670 | 674 | 661 | 670 | 361,000 | 670 |
| 1997-08-19 | 674 | 674 | 660 | 668 | 107,000 | 668 |
| 1997-08-18 | 646 | 661 | 640 | 654 | 348,000 | 654 |
| 1997-08-15 | 634 | 637 | 619 | 630 | 344,000 | 630 |
| 1997-08-14 | 635 | 648 | 635 | 643 | 63,000 | 643 |
| 1997-08-13 | 650 | 650 | 638 | 650 | 142,000 | 650 |
| 1997-08-12 | 669 | 672 | 668 | 670 | 361,000 | 670 |
| 1997-08-11 | 669 | 676 | 660 | 672 | 480,000 | 672 |
| 1997-08-08 | 630 | 680 | 630 | 680 | 834,000 | 680 |
| 1997-08-07 | 625 | 632 | 625 | 630 | 428,000 | 630 |
| 1997-08-06 | 625 | 627 | 605 | 627 | 139,000 | 627 |
| 1997-08-05 | 599 | 628 | 599 | 628 | 175,000 | 628 |
| 1997-08-04 | 595 | 600 | 585 | 600 | 804,000 | 600 |
| 1997-08-01 | 600 | 600 | 584 | 585 | 352,000 | 585 |
| 1997-07-31 | 604 | 604 | 600 | 600 | 482,000 | 600 |
| 1997-07-30 | 605 | 606 | 603 | 604 | 160,000 | 604 |
| 1997-07-29 | 610 | 613 | 607 | 608 | 114,000 | 608 |
| 1997-07-28 | 611 | 615 | 608 | 610 | 369,000 | 610 |
| 1997-07-25 | 615 | 618 | 611 | 614 | 112,000 | 614 |
| 1997-07-24 | 620 | 621 | 611 | 615 | 378,000 | 615 |
| 1997-07-23 | 635 | 635 | 620 | 621 | 522,000 | 621 |
| 1997-07-22 | 636 | 643 | 625 | 635 | 548,000 | 635 |
| 1997-07-18 | 655 | 658 | 630 | 631 | 421,000 | 631 |
| 1997-07-17 | 658 | 660 | 650 | 660 | 204,000 | 660 |
| 1997-07-16 | 659 | 660 | 650 | 650 | 173,000 | 650 |
| 1997-07-15 | 649 | 659 | 632 | 659 | 395,000 | 659 |
| 1997-07-14 | 660 | 660 | 643 | 655 | 108,000 | 655 |
| 1997-07-11 | 665 | 665 | 642 | 660 | 246,000 | 660 |
| 1997-07-10 | 646 | 655 | 646 | 655 | 37,000 | 655 |
| 1997-07-09 | 663 | 663 | 651 | 656 | 217,000 | 656 |
| 1997-07-08 | 660 | 662 | 652 | 662 | 279,000 | 662 |
| 1997-07-07 | 660 | 665 | 650 | 663 | 64,000 | 663 |
| 1997-07-04 | 669 | 670 | 666 | 669 | 94,000 | 669 |
| 1997-07-03 | 675 | 675 | 665 | 671 | 152,000 | 671 |
| 1997-07-02 | 682 | 682 | 673 | 680 | 292,000 | 680 |
| 1997-07-01 | 683 | 683 | 672 | 672 | 326,000 | 672 |
| 1997-06-30 | 683 | 683 | 680 | 682 | 215,000 | 682 |
| 1997-06-27 | 681 | 690 | 680 | 683 | 455,000 | 683 |
| 1997-06-26 | 673 | 700 | 673 | 691 | 855,000 | 691 |
| 1997-06-25 | 652 | 660 | 651 | 659 | 286,000 | 659 |
| 1997-06-24 | 635 | 652 | 635 | 652 | 1,165,000 | 652 |
| 1997-06-23 | 658 | 658 | 650 | 652 | 969,000 | 652 |
| 1997-06-20 | 660 | 660 | 650 | 657 | 215,000 | 657 |
| 1997-06-19 | 650 | 658 | 647 | 656 | 575,000 | 656 |
| 1997-06-18 | 649 | 649 | 645 | 645 | 113,000 | 645 |
| 1997-06-17 | 647 | 650 | 641 | 645 | 308,000 | 645 |
| 1997-06-16 | 649 | 655 | 647 | 654 | 236,000 | 654 |
| 1997-06-13 | 659 | 668 | 651 | 655 | 706,000 | 655 |
| 1997-06-12 | 645 | 653 | 636 | 649 | 603,000 | 649 |
| 1997-06-11 | 648 | 650 | 645 | 648 | 475,000 | 648 |
| 1997-06-10 | 635 | 649 | 632 | 649 | 328,000 | 649 |
| 1997-06-09 | 635 | 639 | 630 | 639 | 156,000 | 639 |
| 1997-06-06 | 630 | 638 | 626 | 626 | 104,000 | 626 |
| 1997-06-05 | 640 | 645 | 633 | 645 | 86,000 | 645 |
| 1997-06-04 | 646 | 650 | 644 | 650 | 212,000 | 650 |
| 1997-06-03 | 649 | 650 | 640 | 646 | 250,000 | 646 |
| 1997-06-02 | 610 | 650 | 610 | 650 | 347,000 | 650 |
| 1997-05-30 | 632 | 633 | 605 | 605 | 333,000 | 605 |
| 1997-05-29 | 640 | 645 | 632 | 632 | 235,000 | 632 |
| 1997-05-28 | 630 | 640 | 627 | 640 | 179,000 | 640 |
| 1997-05-27 | 630 | 635 | 628 | 630 | 130,000 | 630 |
| 1997-05-26 | 631 | 642 | 631 | 640 | 103,000 | 640 |
| 1997-05-23 | 640 | 640 | 635 | 635 | 275,000 | 635 |
| 1997-05-22 | 630 | 645 | 626 | 640 | 148,000 | 640 |
| 1997-05-21 | 641 | 644 | 625 | 626 | 905,000 | 626 |
| 1997-05-20 | 654 | 654 | 645 | 645 | 359,000 | 645 |
| 1997-05-19 | 644 | 654 | 643 | 654 | 806,000 | 654 |
| 1997-05-16 | 640 | 649 | 640 | 645 | 399,000 | 645 |
| 1997-05-15 | 650 | 650 | 645 | 645 | 354,000 | 645 |
| 1997-05-14 | 661 | 661 | 645 | 645 | 352,000 | 645 |
| 1997-05-13 | 673 | 679 | 660 | 660 | 481,000 | 660 |
| 1997-05-12 | 661 | 672 | 661 | 672 | 87,000 | 672 |
| 1997-05-09 | 680 | 680 | 666 | 666 | 331,000 | 666 |
| 1997-05-08 | 690 | 690 | 678 | 688 | 133,000 | 688 |
| 1997-05-07 | 700 | 700 | 681 | 690 | 321,000 | 690 |
| 1997-05-06 | 699 | 710 | 690 | 700 | 197,000 | 700 |
| 1997-05-02 | 699 | 699 | 687 | 690 | 150,000 | 690 |
| 1997-05-01 | 685 | 689 | 673 | 680 | 680,000 | 680 |
| 1997-04-30 | 677 | 681 | 677 | 680 | 224,000 | 680 |
| 1997-04-28 | 676 | 676 | 675 | 676 | 220,000 | 676 |
| 1997-04-25 | 676 | 677 | 671 | 676 | 192,000 | 676 |
| 1997-04-24 | 679 | 688 | 672 | 676 | 333,000 | 676 |
| 1997-04-23 | 697 | 697 | 677 | 688 | 350,000 | 688 |
| 1997-04-22 | 686 | 700 | 686 | 698 | 540,000 | 698 |
| 1997-04-21 | 671 | 683 | 669 | 676 | 682,000 | 676 |
| 1997-04-18 | 660 | 670 | 655 | 670 | 465,000 | 670 |
| 1997-04-17 | 622 | 648 | 622 | 646 | 275,000 | 646 |
| 1997-04-16 | 610 | 622 | 600 | 622 | 1,166,000 | 622 |
| 1997-04-15 | 608 | 622 | 608 | 617 | 453,000 | 617 |
| 1997-04-14 | 621 | 621 | 610 | 610 | 135,000 | 610 |
| 1997-04-11 | 606 | 624 | 604 | 624 | 355,000 | 624 |
| 1997-04-10 | 641 | 646 | 605 | 605 | 270,000 | 605 |
| 1997-04-09 | 657 | 664 | 641 | 641 | 174,000 | 641 |
| 1997-04-08 | 668 | 668 | 654 | 665 | 402,000 | 665 |
| 1997-04-07 | 680 | 683 | 668 | 668 | 308,000 | 668 |
| 1997-04-04 | 688 | 688 | 679 | 679 | 284,000 | 679 |
| 1997-04-03 | 689 | 702 | 688 | 688 | 302,000 | 688 |
| 1997-04-02 | 700 | 700 | 687 | 688 | 532,000 | 688 |
| 1997-04-01 | 712 | 712 | 701 | 705 | 424,000 | 705 |
| 1997-03-31 | 699 | 725 | 699 | 710 | 487,000 | 710 |
| 1997-03-28 | 697 | 710 | 697 | 704 | 252,000 | 704 |
| 1997-03-27 | 730 | 730 | 696 | 696 | 657,000 | 696 |
| 1997-03-26 | 710 | 730 | 710 | 710 | 331,000 | 710 |
| 1997-03-25 | 701 | 718 | 699 | 707 | 460,000 | 707 |
| 1997-03-24 | 700 | 710 | 698 | 698 | 534,000 | 698 |
| 1997-03-21 | 690 | 700 | 689 | 698 | 477,000 | 698 |
| 1997-03-19 | 682 | 690 | 681 | 690 | 1,102,000 | 690 |
| 1997-03-18 | 680 | 685 | 677 | 681 | 1,205,000 | 681 |
| 1997-03-17 | 677 | 677 | 670 | 676 | 280,000 | 676 |
| 1997-03-14 | 675 | 678 | 670 | 678 | 1,170,000 | 678 |
| 1997-03-13 | 665 | 679 | 665 | 679 | 120,000 | 679 |
| 1997-03-12 | 674 | 679 | 659 | 665 | 681,000 | 665 |
| 1997-03-11 | 685 | 687 | 676 | 680 | 157,000 | 680 |
| 1997-03-10 | 673 | 680 | 673 | 680 | 235,000 | 680 |
| 1997-03-07 | 676 | 684 | 675 | 683 | 685,000 | 683 |
| 1997-03-06 | 688 | 689 | 680 | 680 | 325,000 | 680 |
| 1997-03-05 | 719 | 719 | 690 | 690 | 1,330,000 | 690 |
| 1997-03-04 | 691 | 720 | 691 | 720 | 790,000 | 720 |
| 1997-03-03 | 714 | 714 | 700 | 700 | 154,000 | 700 |
| 1997-02-28 | 713 | 721 | 713 | 714 | 693,000 | 714 |
| 1997-02-27 | 733 | 739 | 725 | 731 | 88,000 | 731 |
| 1997-02-26 | 745 | 745 | 725 | 735 | 499,000 | 735 |
| 1997-02-25 | 724 | 737 | 724 | 735 | 197,000 | 735 |
| 1997-02-24 | 740 | 751 | 723 | 723 | 574,000 | 723 |
| 1997-02-21 | 713 | 729 | 713 | 723 | 806,000 | 723 |
| 1997-02-20 | 685 | 719 | 685 | 719 | 238,000 | 719 |
| 1997-02-19 | 683 | 683 | 672 | 675 | 314,000 | 675 |
| 1997-02-18 | 684 | 685 | 680 | 681 | 176,000 | 681 |
| 1997-02-17 | 669 | 676 | 669 | 674 | 105,000 | 674 |
| 1997-02-14 | 673 | 689 | 672 | 689 | 140,000 | 689 |
| 1997-02-13 | 683 | 699 | 671 | 672 | 2,662,000 | 672 |
| 1997-02-12 | 680 | 685 | 679 | 683 | 2,152,000 | 683 |
| 1997-02-10 | 675 | 680 | 670 | 679 | 254,000 | 679 |
| 1997-02-07 | 680 | 680 | 671 | 677 | 245,000 | 677 |
| 1997-02-06 | 686 | 690 | 675 | 680 | 143,000 | 680 |
| 1997-02-05 | 711 | 712 | 666 | 677 | 315,000 | 677 |
| 1997-02-04 | 721 | 721 | 710 | 718 | 219,000 | 718 |
| 1997-02-03 | 715 | 718 | 708 | 718 | 176,000 | 718 |
| 1997-01-31 | 670 | 722 | 668 | 721 | 420,000 | 721 |
| 1997-01-30 | 690 | 700 | 670 | 670 | 236,000 | 670 |
| 1997-01-29 | 701 | 710 | 692 | 710 | 217,000 | 710 |
| 1997-01-28 | 690 | 701 | 670 | 701 | 328,000 | 701 |
| 1997-01-27 | 720 | 720 | 690 | 690 | 241,000 | 690 |
| 1997-01-24 | 721 | 730 | 720 | 730 | 295,000 | 730 |
| 1997-01-23 | 740 | 740 | 731 | 731 | 425,000 | 731 |
| 1997-01-22 | 726 | 760 | 725 | 760 | 313,000 | 760 |
| 1997-01-21 | 732 | 732 | 721 | 721 | 431,000 | 721 |
| 1997-01-20 | 761 | 761 | 721 | 722 | 262,000 | 722 |
| 1997-01-17 | 744 | 750 | 740 | 741 | 155,000 | 741 |
| 1997-01-16 | 735 | 750 | 735 | 744 | 402,000 | 744 |
| 1997-01-14 | 725 | 745 | 710 | 745 | 557,000 | 745 |
| 1997-01-13 | 687 | 745 | 687 | 730 | 178,000 | 730 |
| 1997-01-10 | 720 | 727 | 675 | 687 | 639,000 | 687 |
| 1997-01-09 | 764 | 764 | 719 | 730 | 143,000 | 730 |
| 1997-01-08 | 809 | 810 | 784 | 784 | 171,000 | 784 |
| 1997-01-07 | 835 | 835 | 798 | 799 | 150,000 | 799 |
| 1997-01-06 | 800 | 810 | 790 | 810 | 70,000 | 810 |
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
