8331 (株)千葉銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	437	449	435	449	53,000	449
1998-12-29	440	445	438	443	86,000	443
1998-12-28	448	448	440	440	103,000	440
1998-12-25	445	450	440	450	45,000	450
1998-12-24	450	455	449	450	210,000	450
1998-12-22	459	459	439	450	146,000	450
1998-12-21	460	460	456	460	172,000	460
1998-12-18	463	467	463	465	367,000	465
1998-12-17	454	462	449	462	128,000	462
1998-12-16	465	465	455	463	111,000	463
1998-12-15	470	472	457	465	158,000	465
1998-12-14	469	474	469	472	159,000	472
1998-12-11	478	480	473	474	526,000	474
1998-12-10	473	478	470	478	571,000	478
1998-12-09	466	472	461	472	163,000	472
1998-12-08	470	470	465	468	118,000	468
1998-12-07	469	470	468	470	92,000	470
1998-12-04	471	471	469	469	105,000	469
1998-12-03	468	471	465	470	160,000	470
1998-12-02	472	473	468	473	294,000	473
1998-12-01	467	472	462	463	384,000	463
1998-11-30	464	465	460	464	160,000	464
1998-11-27	463	464	460	464	40,000	464
1998-11-26	460	469	460	469	85,000	469
1998-11-25	469	469	463	469	179,000	469
1998-11-24	463	469	460	469	268,000	469
1998-11-20	435	455	435	454	255,000	454
1998-11-19	440	445	439	440	280,000	440
1998-11-18	458	458	442	447	101,000	447
1998-11-17	445	459	445	457	106,000	457
1998-11-16	445	451	440	440	187,000	440
1998-11-13	428	440	428	440	155,000	440
1998-11-12	445	445	428	428	138,000	428
1998-11-11	430	455	430	455	504,000	455
1998-11-10	445	450	430	430	183,000	430
1998-11-09	456	456	441	441	122,000	441
1998-11-06	461	464	459	461	162,000	461
1998-11-05	461	466	457	462	414,000	462
1998-11-04	473	473	450	450	418,000	450
1998-11-02	437	437	427	428	122,000	428
1998-10-30	450	450	427	427	154,000	427
1998-10-29	430	442	428	442	83,000	442
1998-10-28	441	441	429	430	160,000	430
1998-10-27	440	441	425	431	136,000	431
1998-10-26	453	453	440	441	76,000	441
1998-10-23	480	485	456	456	224,000	456
1998-10-22	480	495	475	481	614,000	481
1998-10-21	455	470	455	470	474,000	470
1998-10-20	433	445	433	445	213,000	445
1998-10-19	421	434	421	430	122,000	430
1998-10-16	424	433	419	426	121,000	426
1998-10-15	419	429	416	424	314,000	424
1998-10-14	410	419	410	415	166,000	415
1998-10-13	416	422	416	419	345,000	419
1998-10-12	420	422	419	420	537,000	420
1998-10-09	410	420	408	419	359,000	419
1998-10-08	428	428	410	410	385,000	410
1998-10-07	417	430	417	425	581,000	425
1998-10-06	415	425	415	422	283,000	422
1998-10-05	424	424	420	420	89,000	420
1998-10-02	425	429	421	424	199,000	424
1998-10-01	425	432	410	414	338,000	414
1998-09-30	434	440	433	440	215,000	440
1998-09-29	425	435	422	435	112,000	435
1998-09-28	415	435	415	435	200,000	435
1998-09-25	444	444	425	425	179,000	425
1998-09-24	425	460	425	460	163,000	460
1998-09-22	424	425	411	414	411,000	414
1998-09-21	426	426	423	423	306,000	423
1998-09-18	426	435	425	435	369,000	435
1998-09-17	420	426	420	425	155,000	425
1998-09-16	424	428	422	425	65,000	425
1998-09-14	425	429	420	429	227,000	429
1998-09-11	436	440	420	425	636,000	425
1998-09-10	450	454	449	449	114,000	449
1998-09-09	449	455	448	455	193,000	455
1998-09-08	453	459	449	453	279,000	453
1998-09-07	423	455	423	455	263,000	455
1998-09-04	418	427	418	425	187,000	425
1998-09-03	415	428	415	428	166,000	428
1998-09-02	420	429	420	420	310,000	420
1998-09-01	403	415	395	415	198,000	415
1998-08-31	397	410	392	408	153,000	408
1998-08-28	392	394	378	392	315,000	392
1998-08-27	400	400	380	394	412,000	394
1998-08-26	415	420	400	400	251,000	400
1998-08-25	415	417	413	413	66,000	413
1998-08-24	420	420	416	417	66,000	417
1998-08-21	420	425	420	420	108,000	420
1998-08-20	417	423	415	423	231,000	423
1998-08-19	424	425	416	422	316,000	422
1998-08-18	430	430	421	424	233,000	424
1998-08-17	424	425	417	422	191,000	422
1998-08-14	428	428	415	423	142,000	423
1998-08-13	422	430	421	426	421,000	426
1998-08-12	415	422	410	422	278,000	422
1998-08-11	423	424	419	420	126,000	420
1998-08-10	445	445	423	423	222,000	423
1998-08-07	449	453	448	449	300,000	449
1998-08-06	455	456	450	450	277,000	450
1998-08-05	452	455	451	455	43,000	455
1998-08-04	455	455	450	453	96,000	453
1998-08-03	453	457	450	450	97,000	450
1998-07-31	457	468	457	468	256,000	468
1998-07-30	450	458	449	455	373,000	455
1998-07-29	446	450	444	444	307,000	444
1998-07-28	435	453	435	453	394,000	453
1998-07-27	448	454	430	430	420,000	430
1998-07-24	445	453	445	452	249,000	452
1998-07-23	457	460	445	445	347,000	445
1998-07-22	472	472	456	457	283,000	457
1998-07-21	490	490	473	475	229,000	475
1998-07-17	485	489	480	480	327,000	480
1998-07-16	494	497	482	490	137,000	490
1998-07-15	499	505	492	504	439,000	504
1998-07-14	490	495	489	495	109,000	495
1998-07-13	493	498	486	496	97,000	496
1998-07-10	514	514	494	499	223,000	499
1998-07-09	511	515	502	504	91,000	504
1998-07-08	533	533	511	511	152,000	511
1998-07-07	524	533	523	533	537,000	533
1998-07-06	510	518	510	518	201,000	518
1998-07-03	502	520	502	514	150,000	514
1998-07-02	524	525	502	502	546,000	502
1998-07-01	481	510	481	510	446,000	510
1998-06-30	475	480	474	480	305,000	480
1998-06-29	475	479	471	475	232,000	475
1998-06-26	475	480	472	475	385,000	475
1998-06-25	470	480	470	472	459,000	472
1998-06-24	480	480	470	471	473,000	471
1998-06-23	497	497	470	470	169,000	470
1998-06-22	505	505	486	487	58,000	487
1998-06-19	500	505	500	504	268,000	504
1998-06-18	499	500	495	499	325,000	499
1998-06-17	483	490	483	484	433,000	484
1998-06-16	481	482	476	480	201,000	480
1998-06-15	490	490	478	486	77,000	486
1998-06-12	500	504	495	495	1,030,000	495
1998-06-11	500	501	497	501	528,000	501
1998-06-10	495	500	495	497	366,000	497
1998-06-09	495	495	490	495	136,000	495
1998-06-08	496	496	487	490	164,000	490
1998-06-05	494	497	490	497	318,000	497
1998-06-04	470	490	470	485	68,000	485
1998-06-03	482	482	470	476	55,000	476
1998-06-02	480	480	472	477	200,000	477
1998-06-01	492	493	455	455	314,000	455
1998-05-29	494	504	493	493	223,000	493
1998-05-28	491	494	490	494	92,000	494
1998-05-27	490	500	490	495	74,000	495
1998-05-26	490	505	490	505	26,000	505
1998-05-25	497	510	497	510	69,000	510
1998-05-22	505	505	482	492	134,000	492
1998-05-21	507	508	491	500	82,000	500
1998-05-20	495	510	495	507	143,000	507
1998-05-19	491	500	490	500	193,000	500
1998-05-18	490	493	480	491	156,000	491
1998-05-15	482	499	482	482	75,000	482
1998-05-14	483	486	480	482	42,000	482
1998-05-13	491	491	476	483	86,000	483
1998-05-12	510	510	495	495	324,000	495
1998-05-11	480	500	480	500	329,000	500
1998-05-08	484	489	476	478	264,000	478
1998-05-07	486	486	477	484	424,000	484
1998-05-06	495	495	482	485	270,000	485
1998-05-01	500	500	486	498	189,000	498
1998-04-30	480	495	475	495	282,000	495
1998-04-28	476	488	462	485	300,000	485
1998-04-27	477	481	475	481	240,000	481
1998-04-24	470	485	470	477	97,000	477
1998-04-23	486	486	465	473	118,000	473
1998-04-22	483	483	455	476	135,000	476
1998-04-21	484	490	472	479	180,000	479
1998-04-20	468	484	464	484	403,000	484
1998-04-17	462	468	450	460	135,000	460
1998-04-16	463	467	460	461	208,000	461
1998-04-15	460	475	456	463	215,000	463
1998-04-14	462	464	457	462	155,000	462
1998-04-13	480	480	470	472	141,000	472
1998-04-10	480	480	466	475	160,000	475
1998-04-09	487	487	461	479	73,000	479
1998-04-08	455	490	455	490	235,000	490
1998-04-07	465	465	441	450	333,000	450
1998-04-06	450	478	450	478	93,000	478
1998-04-03	441	455	441	450	170,000	450
1998-04-02	483	483	441	449	422,000	449
1998-04-01	494	494	467	480	465,000	480
1998-03-31	489	501	470	499	248,000	499
1998-03-30	501	509	484	484	276,000	484
1998-03-27	497	506	496	501	105,000	501
1998-03-26	485	510	485	497	282,000	497
1998-03-25	500	500	490	490	634,000	490
1998-03-24	476	501	471	499	744,000	499
1998-03-23	480	487	471	471	315,000	471
1998-03-20	469	480	468	472	241,000	472
1998-03-19	479	480	470	470	412,000	470
1998-03-18	482	482	468	468	222,000	468
1998-03-17	471	471	465	466	286,000	466
1998-03-16	486	486	471	471	56,000	471
1998-03-13	468	492	468	489	517,000	489
1998-03-12	468	470	468	468	256,000	468
1998-03-11	477	477	470	473	118,000	473
1998-03-10	483	483	477	477	111,000	477
1998-03-09	488	493	483	483	241,000	483
1998-03-06	479	493	479	493	444,000	493
1998-03-05	461	475	461	474	578,000	474
1998-03-04	471	472	468	470	253,000	470
1998-03-03	477	477	464	472	314,000	472
1998-03-02	475	479	469	472	264,000	472
1998-02-27	465	470	464	470	436,000	470
1998-02-26	460	469	456	464	574,000	464
1998-02-25	473	473	451	455	282,000	455
1998-02-24	490	490	475	475	227,000	475
1998-02-23	495	495	485	485	96,000	485
1998-02-20	491	496	481	496	377,000	496
1998-02-19	500	500	493	500	310,000	500
1998-02-18	520	520	494	499	422,000	499
1998-02-17	532	532	522	522	247,000	522
1998-02-16	535	538	527	532	583,000	532
1998-02-13	535	535	528	530	362,000	530
1998-02-12	542	542	535	539	157,000	539
1998-02-10	541	541	534	539	140,000	539
1998-02-09	530	531	526	531	295,000	531
1998-02-06	525	530	518	527	1,117,000	527
1998-02-05	510	520	502	515	268,000	515
1998-02-04	510	529	493	510	396,000	510
1998-02-03	554	554	522	530	331,000	530
1998-02-02	554	557	530	541	482,000	541
1998-01-30	570	570	555	564	397,000	564
1998-01-29	560	562	550	560	385,000	560
1998-01-28	565	570	540	562	852,000	562
1998-01-27	559	559	542	546	246,000	546
1998-01-26	496	551	496	551	992,000	551
1998-01-23	490	495	489	491	368,000	491
1998-01-22	496	496	485	494	404,000	494
1998-01-21	475	500	472	493	575,000	493
1998-01-20	455	475	453	467	1,109,000	467
1998-01-19	452	457	449	457	1,143,000	457
1998-01-16	415	438	414	438	546,000	438
1998-01-14	411	415	409	412	524,000	412
1998-01-13	406	413	406	410	547,000	410
1998-01-12	406	415	406	411	87,000	411
1998-01-09	410	415	410	415	94,000	415
1998-01-08	405	422	405	420	205,000	420
1998-01-07	403	406	403	406	147,000	406
1998-01-06	406	406	403	403	195,000	403
1998-01-05	405	405	401	401	25,000	401

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11月
日	月	火	水	木	金	土
« 10月31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

8331 (株)千葉銀行 の時系列データ [1998年度]

8331 (株)千葉銀行の時系列データ [1998年度]