8331 (株)千葉銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 557 | 566 | 556 | 566 | 108,000 | 566 |
| 1999-12-29 | 567 | 568 | 555 | 562 | 192,000 | 562 |
| 1999-12-28 | 561 | 569 | 559 | 567 | 246,000 | 567 |
| 1999-12-27 | 569 | 580 | 568 | 571 | 281,000 | 571 |
| 1999-12-24 | 585 | 586 | 573 | 576 | 376,000 | 576 |
| 1999-12-22 | 583 | 583 | 570 | 575 | 191,000 | 575 |
| 1999-12-21 | 583 | 585 | 572 | 578 | 545,000 | 578 |
| 1999-12-20 | 604 | 607 | 587 | 587 | 943,000 | 587 |
| 1999-12-17 | 598 | 603 | 595 | 603 | 1,897,000 | 603 |
| 1999-12-16 | 597 | 597 | 581 | 591 | 1,030,000 | 591 |
| 1999-12-15 | 599 | 599 | 587 | 587 | 559,000 | 587 |
| 1999-12-14 | 590 | 600 | 588 | 600 | 1,269,000 | 600 |
| 1999-12-13 | 587 | 602 | 587 | 594 | 2,598,000 | 594 |
| 1999-12-10 | 575 | 588 | 570 | 587 | 2,536,000 | 587 |
| 1999-12-09 | 560 | 580 | 560 | 563 | 1,002,000 | 563 |
| 1999-12-08 | 545 | 558 | 543 | 553 | 869,000 | 553 |
| 1999-12-07 | 547 | 547 | 537 | 545 | 727,000 | 545 |
| 1999-12-06 | 551 | 551 | 542 | 546 | 485,000 | 546 |
| 1999-12-03 | 550 | 552 | 540 | 550 | 493,000 | 550 |
| 1999-12-02 | 564 | 564 | 546 | 558 | 627,000 | 558 |
| 1999-12-01 | 545 | 564 | 543 | 551 | 765,000 | 551 |
| 1999-11-30 | 559 | 559 | 544 | 547 | 540,000 | 547 |
| 1999-11-29 | 547 | 566 | 547 | 559 | 1,290,000 | 559 |
| 1999-11-26 | 530 | 551 | 530 | 543 | 1,012,000 | 543 |
| 1999-11-25 | 553 | 555 | 530 | 530 | 1,824,000 | 530 |
| 1999-11-24 | 571 | 572 | 560 | 560 | 1,748,000 | 560 |
| 1999-11-22 | 599 | 599 | 586 | 586 | 781,000 | 586 |
| 1999-11-19 | 600 | 605 | 588 | 598 | 1,357,000 | 598 |
| 1999-11-18 | 583 | 595 | 575 | 594 | 1,020,000 | 594 |
| 1999-11-17 | 585 | 585 | 573 | 573 | 1,440,000 | 573 |
| 1999-11-16 | 550 | 575 | 544 | 566 | 940,000 | 566 |
| 1999-11-15 | 598 | 599 | 539 | 552 | 2,156,000 | 552 |
| 1999-11-12 | 593 | 608 | 592 | 606 | 2,455,000 | 606 |
| 1999-11-11 | 583 | 603 | 580 | 589 | 2,013,000 | 589 |
| 1999-11-10 | 590 | 591 | 579 | 586 | 1,657,000 | 586 |
| 1999-11-09 | 585 | 601 | 585 | 596 | 2,415,000 | 596 |
| 1999-11-08 | 594 | 595 | 585 | 585 | 1,746,000 | 585 |
| 1999-11-05 | 596 | 601 | 584 | 594 | 1,536,000 | 594 |
| 1999-11-04 | 585 | 604 | 580 | 598 | 5,596,000 | 598 |
| 1999-11-02 | 563 | 565 | 555 | 565 | 1,352,000 | 565 |
| 1999-11-01 | 570 | 570 | 560 | 565 | 1,495,000 | 565 |
| 1999-10-29 | 584 | 586 | 568 | 570 | 1,432,000 | 570 |
| 1999-10-28 | 582 | 593 | 581 | 585 | 5,595,000 | 585 |
| 1999-10-27 | 570 | 583 | 563 | 568 | 5,495,000 | 568 |
| 1999-10-26 | 560 | 581 | 548 | 570 | 11,109,000 | 570 |
| 1999-10-25 | 525 | 563 | 514 | 551 | 13,747,000 | 551 |
| 1999-10-22 | 480 | 520 | 479 | 519 | 5,233,000 | 519 |
| 1999-10-21 | 498 | 501 | 485 | 489 | 1,320,000 | 489 |
| 1999-10-20 | 485 | 499 | 485 | 499 | 942,000 | 499 |
| 1999-10-19 | 496 | 500 | 483 | 484 | 1,008,000 | 484 |
| 1999-10-18 | 490 | 505 | 483 | 496 | 3,864,000 | 496 |
| 1999-10-15 | 513 | 519 | 496 | 500 | 8,373,000 | 500 |
| 1999-10-14 | 480 | 515 | 475 | 503 | 15,627,000 | 503 |
| 1999-10-13 | 446 | 463 | 442 | 460 | 4,462,000 | 460 |
| 1999-10-12 | 429 | 448 | 429 | 441 | 1,628,000 | 441 |
| 1999-10-08 | 408 | 423 | 406 | 421 | 322,000 | 421 |
| 1999-10-07 | 405 | 410 | 402 | 405 | 407,000 | 405 |
| 1999-10-06 | 410 | 411 | 404 | 405 | 322,000 | 405 |
| 1999-10-05 | 420 | 420 | 408 | 415 | 234,000 | 415 |
| 1999-10-04 | 430 | 430 | 425 | 430 | 246,000 | 430 |
| 1999-10-01 | 430 | 430 | 416 | 425 | 294,000 | 425 |
| 1999-09-30 | 421 | 433 | 420 | 428 | 484,000 | 428 |
| 1999-09-29 | 415 | 417 | 412 | 417 | 379,000 | 417 |
| 1999-09-28 | 409 | 412 | 408 | 411 | 228,000 | 411 |
| 1999-09-27 | 404 | 410 | 396 | 410 | 288,000 | 410 |
| 1999-09-24 | 400 | 403 | 394 | 396 | 681,000 | 396 |
| 1999-09-22 | 410 | 410 | 404 | 405 | 544,000 | 405 |
| 1999-09-21 | 414 | 418 | 412 | 414 | 236,000 | 414 |
| 1999-09-20 | 419 | 427 | 412 | 420 | 374,000 | 420 |
| 1999-09-17 | 413 | 424 | 410 | 424 | 393,000 | 424 |
| 1999-09-16 | 417 | 420 | 413 | 414 | 267,000 | 414 |
| 1999-09-14 | 425 | 430 | 421 | 430 | 264,000 | 430 |
| 1999-09-13 | 434 | 436 | 434 | 435 | 782,000 | 435 |
| 1999-09-10 | 434 | 436 | 434 | 436 | 894,000 | 436 |
| 1999-09-09 | 434 | 436 | 433 | 433 | 1,110,000 | 433 |
| 1999-09-08 | 432 | 437 | 432 | 434 | 1,443,000 | 434 |
| 1999-09-07 | 430 | 434 | 428 | 430 | 429,000 | 430 |
| 1999-09-06 | 427 | 434 | 427 | 432 | 581,000 | 432 |
| 1999-09-03 | 420 | 424 | 420 | 422 | 1,126,000 | 422 |
| 1999-09-02 | 416 | 420 | 416 | 418 | 653,000 | 418 |
| 1999-09-01 | 412 | 417 | 409 | 409 | 2,325,000 | 409 |
| 1999-08-31 | 415 | 427 | 410 | 411 | 7,165,000 | 411 |
| 1999-08-30 | 431 | 441 | 415 | 415 | 3,830,000 | 415 |
| 1999-08-27 | 420 | 436 | 420 | 432 | 2,857,000 | 432 |
| 1999-08-26 | 405 | 415 | 405 | 414 | 2,316,000 | 414 |
| 1999-08-25 | 429 | 429 | 401 | 401 | 2,285,000 | 401 |
| 1999-08-24 | 447 | 448 | 431 | 431 | 2,220,000 | 431 |
| 1999-08-23 | 448 | 448 | 416 | 427 | 2,269,000 | 427 |
| 1999-08-20 | 405 | 421 | 405 | 415 | 2,699,000 | 415 |
| 1999-08-19 | 400 | 405 | 388 | 390 | 2,856,000 | 390 |
| 1999-08-18 | 414 | 419 | 400 | 400 | 2,194,000 | 400 |
| 1999-08-17 | 426 | 434 | 426 | 434 | 205,000 | 434 |
| 1999-08-16 | 422 | 426 | 421 | 426 | 381,000 | 426 |
| 1999-08-13 | 430 | 430 | 422 | 422 | 567,000 | 422 |
| 1999-08-12 | 432 | 432 | 425 | 430 | 636,000 | 430 |
| 1999-08-11 | 431 | 435 | 430 | 433 | 335,000 | 433 |
| 1999-08-10 | 433 | 436 | 430 | 431 | 292,000 | 431 |
| 1999-08-09 | 436 | 436 | 432 | 434 | 164,000 | 434 |
| 1999-08-06 | 430 | 439 | 430 | 439 | 291,000 | 439 |
| 1999-08-05 | 443 | 445 | 439 | 439 | 427,000 | 439 |
| 1999-08-04 | 445 | 447 | 440 | 443 | 400,000 | 443 |
| 1999-08-03 | 448 | 449 | 442 | 445 | 413,000 | 445 |
| 1999-08-02 | 446 | 446 | 443 | 445 | 261,000 | 445 |
| 1999-07-30 | 442 | 452 | 442 | 452 | 337,000 | 452 |
| 1999-07-29 | 440 | 442 | 438 | 442 | 229,000 | 442 |
| 1999-07-28 | 443 | 444 | 439 | 440 | 341,000 | 440 |
| 1999-07-27 | 440 | 444 | 440 | 443 | 493,000 | 443 |
| 1999-07-26 | 448 | 448 | 442 | 443 | 258,000 | 443 |
| 1999-07-23 | 443 | 450 | 441 | 448 | 442,000 | 448 |
| 1999-07-22 | 460 | 460 | 446 | 453 | 627,000 | 453 |
| 1999-07-21 | 475 | 475 | 455 | 459 | 608,000 | 459 |
| 1999-07-19 | 460 | 477 | 460 | 474 | 1,111,000 | 474 |
| 1999-07-16 | 462 | 464 | 458 | 460 | 542,000 | 460 |
| 1999-07-15 | 471 | 471 | 457 | 462 | 274,000 | 462 |
| 1999-07-14 | 478 | 478 | 459 | 472 | 744,000 | 472 |
| 1999-07-13 | 465 | 481 | 463 | 476 | 2,437,000 | 476 |
| 1999-07-12 | 461 | 471 | 453 | 460 | 3,245,000 | 460 |
| 1999-07-09 | 444 | 445 | 441 | 441 | 365,000 | 441 |
| 1999-07-08 | 445 | 446 | 440 | 440 | 544,000 | 440 |
| 1999-07-07 | 445 | 445 | 441 | 445 | 527,000 | 445 |
| 1999-07-06 | 446 | 450 | 443 | 445 | 559,000 | 445 |
| 1999-07-05 | 445 | 448 | 441 | 445 | 534,000 | 445 |
| 1999-07-02 | 448 | 448 | 440 | 448 | 514,000 | 448 |
| 1999-07-01 | 450 | 455 | 445 | 445 | 716,000 | 445 |
| 1999-06-30 | 453 | 455 | 447 | 447 | 564,000 | 447 |
| 1999-06-29 | 452 | 459 | 452 | 452 | 593,000 | 452 |
| 1999-06-28 | 451 | 453 | 449 | 452 | 665,000 | 452 |
| 1999-06-25 | 466 | 466 | 451 | 451 | 2,133,000 | 451 |
| 1999-06-24 | 482 | 483 | 467 | 468 | 561,000 | 468 |
| 1999-06-23 | 490 | 490 | 483 | 483 | 280,000 | 483 |
| 1999-06-22 | 492 | 494 | 486 | 490 | 188,000 | 490 |
| 1999-06-21 | 483 | 488 | 481 | 482 | 337,000 | 482 |
| 1999-06-18 | 480 | 483 | 477 | 481 | 645,000 | 481 |
| 1999-06-17 | 479 | 482 | 473 | 477 | 428,000 | 477 |
| 1999-06-16 | 485 | 489 | 477 | 477 | 245,000 | 477 |
| 1999-06-15 | 489 | 489 | 481 | 489 | 261,000 | 489 |
| 1999-06-14 | 485 | 491 | 485 | 489 | 316,000 | 489 |
| 1999-06-11 | 475 | 491 | 460 | 480 | 1,258,000 | 480 |
| 1999-06-10 | 490 | 501 | 490 | 500 | 552,000 | 500 |
| 1999-06-09 | 490 | 491 | 482 | 488 | 550,000 | 488 |
| 1999-06-08 | 490 | 499 | 489 | 499 | 163,000 | 499 |
| 1999-06-07 | 475 | 495 | 475 | 489 | 152,000 | 489 |
| 1999-06-04 | 484 | 486 | 470 | 473 | 98,000 | 473 |
| 1999-06-03 | 485 | 489 | 482 | 484 | 82,000 | 484 |
| 1999-06-02 | 495 | 495 | 488 | 490 | 291,000 | 490 |
| 1999-06-01 | 484 | 495 | 473 | 475 | 290,000 | 475 |
| 1999-05-31 | 461 | 499 | 459 | 499 | 379,000 | 499 |
| 1999-05-28 | 475 | 476 | 466 | 476 | 82,000 | 476 |
| 1999-05-27 | 481 | 486 | 472 | 476 | 188,000 | 476 |
| 1999-05-26 | 474 | 487 | 471 | 481 | 239,000 | 481 |
| 1999-05-25 | 474 | 478 | 460 | 476 | 141,000 | 476 |
| 1999-05-24 | 461 | 483 | 460 | 478 | 200,000 | 478 |
| 1999-05-21 | 455 | 466 | 455 | 455 | 231,000 | 455 |
| 1999-05-20 | 456 | 460 | 452 | 452 | 223,000 | 452 |
| 1999-05-19 | 470 | 470 | 452 | 452 | 294,000 | 452 |
| 1999-05-18 | 475 | 475 | 468 | 470 | 196,000 | 470 |
| 1999-05-17 | 480 | 480 | 452 | 452 | 260,000 | 452 |
| 1999-05-14 | 507 | 509 | 498 | 500 | 433,000 | 500 |
| 1999-05-13 | 503 | 508 | 497 | 507 | 509,000 | 507 |
| 1999-05-12 | 490 | 498 | 490 | 498 | 425,000 | 498 |
| 1999-05-11 | 495 | 495 | 491 | 491 | 133,000 | 491 |
| 1999-05-10 | 502 | 503 | 492 | 496 | 203,000 | 496 |
| 1999-05-07 | 500 | 503 | 490 | 503 | 577,000 | 503 |
| 1999-05-06 | 502 | 509 | 493 | 499 | 352,000 | 499 |
| 1999-04-30 | 510 | 510 | 501 | 501 | 273,000 | 501 |
| 1999-04-28 | 524 | 534 | 500 | 500 | 222,000 | 500 |
| 1999-04-27 | 510 | 530 | 500 | 530 | 275,000 | 530 |
| 1999-04-26 | 520 | 520 | 510 | 510 | 84,000 | 510 |
| 1999-04-23 | 516 | 520 | 510 | 520 | 117,000 | 520 |
| 1999-04-22 | 513 | 521 | 510 | 517 | 96,000 | 517 |
| 1999-04-21 | 529 | 530 | 515 | 528 | 83,000 | 528 |
| 1999-04-20 | 544 | 545 | 532 | 538 | 343,000 | 538 |
| 1999-04-19 | 540 | 545 | 522 | 544 | 167,000 | 544 |
| 1999-04-16 | 534 | 540 | 533 | 539 | 270,000 | 539 |
| 1999-04-15 | 535 | 535 | 513 | 524 | 198,000 | 524 |
| 1999-04-14 | 535 | 535 | 520 | 535 | 260,000 | 535 |
| 1999-04-13 | 520 | 535 | 520 | 535 | 186,000 | 535 |
| 1999-04-12 | 529 | 529 | 510 | 510 | 117,000 | 510 |
| 1999-04-09 | 550 | 550 | 530 | 531 | 191,000 | 531 |
| 1999-04-08 | 534 | 550 | 516 | 550 | 321,000 | 550 |
| 1999-04-07 | 527 | 535 | 503 | 535 | 238,000 | 535 |
| 1999-04-06 | 500 | 540 | 495 | 540 | 368,000 | 540 |
| 1999-04-05 | 519 | 519 | 500 | 500 | 149,000 | 500 |
| 1999-04-02 | 518 | 518 | 503 | 510 | 212,000 | 510 |
| 1999-04-01 | 528 | 528 | 500 | 500 | 309,000 | 500 |
| 1999-03-31 | 510 | 520 | 501 | 518 | 368,000 | 518 |
| 1999-03-30 | 500 | 501 | 495 | 496 | 194,000 | 496 |
| 1999-03-29 | 497 | 497 | 484 | 485 | 74,000 | 485 |
| 1999-03-26 | 471 | 500 | 465 | 486 | 287,000 | 486 |
| 1999-03-25 | 469 | 481 | 455 | 459 | 436,000 | 459 |
| 1999-03-24 | 511 | 511 | 465 | 465 | 458,000 | 465 |
| 1999-03-23 | 536 | 536 | 511 | 511 | 385,000 | 511 |
| 1999-03-19 | 535 | 536 | 521 | 530 | 511,000 | 530 |
| 1999-03-18 | 530 | 532 | 525 | 525 | 900,000 | 525 |
| 1999-03-17 | 530 | 543 | 526 | 530 | 840,000 | 530 |
| 1999-03-16 | 485 | 540 | 480 | 530 | 754,000 | 530 |
| 1999-03-15 | 480 | 486 | 474 | 486 | 514,000 | 486 |
| 1999-03-12 | 487 | 487 | 477 | 481 | 517,000 | 481 |
| 1999-03-11 | 485 | 485 | 480 | 485 | 356,000 | 485 |
| 1999-03-10 | 480 | 485 | 477 | 485 | 443,000 | 485 |
| 1999-03-09 | 478 | 480 | 475 | 479 | 587,000 | 479 |
| 1999-03-08 | 467 | 480 | 467 | 470 | 423,000 | 470 |
| 1999-03-05 | 440 | 468 | 439 | 466 | 430,000 | 466 |
| 1999-03-04 | 435 | 450 | 435 | 440 | 138,000 | 440 |
| 1999-03-03 | 425 | 435 | 425 | 435 | 323,000 | 435 |
| 1999-03-02 | 450 | 450 | 430 | 435 | 198,000 | 435 |
| 1999-03-01 | 442 | 449 | 440 | 445 | 339,000 | 445 |
| 1999-02-26 | 447 | 448 | 440 | 440 | 173,000 | 440 |
| 1999-02-25 | 448 | 453 | 448 | 450 | 206,000 | 450 |
| 1999-02-24 | 445 | 458 | 445 | 458 | 331,000 | 458 |
| 1999-02-23 | 470 | 470 | 435 | 440 | 284,000 | 440 |
| 1999-02-22 | 465 | 470 | 456 | 469 | 618,000 | 469 |
| 1999-02-19 | 463 | 475 | 463 | 465 | 268,000 | 465 |
| 1999-02-18 | 473 | 475 | 456 | 462 | 135,000 | 462 |
| 1999-02-17 | 475 | 475 | 468 | 468 | 382,000 | 468 |
| 1999-02-16 | 475 | 476 | 474 | 476 | 152,000 | 476 |
| 1999-02-15 | 473 | 475 | 470 | 475 | 76,000 | 475 |
| 1999-02-12 | 470 | 473 | 465 | 473 | 164,000 | 473 |
| 1999-02-10 | 460 | 474 | 460 | 474 | 159,000 | 474 |
| 1999-02-09 | 476 | 479 | 465 | 470 | 189,000 | 470 |
| 1999-02-08 | 480 | 483 | 480 | 483 | 89,000 | 483 |
| 1999-02-05 | 485 | 485 | 480 | 483 | 122,000 | 483 |
| 1999-02-04 | 485 | 490 | 485 | 485 | 236,000 | 485 |
| 1999-02-03 | 488 | 491 | 486 | 490 | 288,000 | 490 |
| 1999-02-02 | 488 | 490 | 486 | 490 | 356,000 | 490 |
| 1999-02-01 | 490 | 495 | 478 | 478 | 152,000 | 478 |
| 1999-01-29 | 480 | 484 | 475 | 484 | 172,000 | 484 |
| 1999-01-28 | 475 | 480 | 473 | 473 | 109,000 | 473 |
| 1999-01-27 | 473 | 475 | 469 | 475 | 168,000 | 475 |
| 1999-01-26 | 469 | 473 | 469 | 471 | 244,000 | 471 |
| 1999-01-25 | 457 | 475 | 452 | 470 | 273,000 | 470 |
| 1999-01-22 | 460 | 471 | 460 | 462 | 346,000 | 462 |
| 1999-01-21 | 454 | 465 | 454 | 465 | 447,000 | 465 |
| 1999-01-20 | 470 | 472 | 450 | 458 | 483,000 | 458 |
| 1999-01-19 | 466 | 471 | 465 | 471 | 275,000 | 471 |
| 1999-01-18 | 460 | 470 | 460 | 470 | 340,000 | 470 |
| 1999-01-14 | 448 | 460 | 448 | 460 | 83,000 | 460 |
| 1999-01-13 | 444 | 448 | 443 | 448 | 454,000 | 448 |
| 1999-01-12 | 435 | 444 | 434 | 444 | 457,000 | 444 |
| 1999-01-11 | 435 | 445 | 435 | 440 | 140,000 | 440 |
| 1999-01-08 | 429 | 432 | 426 | 430 | 205,000 | 430 |
| 1999-01-07 | 427 | 435 | 427 | 435 | 197,000 | 435 |
| 1999-01-06 | 425 | 430 | 424 | 429 | 176,000 | 429 |
| 1999-01-05 | 430 | 430 | 422 | 425 | 337,000 | 425 |
| 1999-01-04 | 436 | 439 | 410 | 410 | 54,000 | 410 |
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
