8331 (株)千葉銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	679	685	677	685	1,263,000	685
2004-12-29	675	682	670	676	3,465,000	676
2004-12-28	652	669	652	666	2,245,000	666
2004-12-27	655	660	652	655	1,722,000	655
2004-12-24	650	660	650	658	3,062,000	658
2004-12-22	640	650	640	646	3,811,000	646
2004-12-21	630	638	630	636	2,091,000	636
2004-12-20	635	635	626	629	2,248,000	629
2004-12-17	625	642	624	641	1,703,000	641
2004-12-16	627	633	624	628	1,583,000	628
2004-12-15	628	634	623	630	1,937,000	630
2004-12-14	625	634	621	634	2,581,000	634
2004-12-13	614	624	614	622	1,747,000	622
2004-12-10	605	616	604	611	8,958,000	611
2004-12-09	638	638	614	618	2,775,000	618
2004-12-08	632	644	632	642	2,150,000	642
2004-12-07	639	645	637	639	1,647,000	639
2004-12-06	645	650	640	644	1,786,000	644
2004-12-03	652	658	643	653	3,220,000	653
2004-12-02	654	660	653	657	2,393,000	657
2004-12-01	637	648	636	644	2,473,000	644
2004-11-30	654	660	649	655	3,936,000	655
2004-11-29	654	665	650	664	3,212,000	664
2004-11-26	663	666	656	658	2,296,000	658
2004-11-25	665	671	660	668	2,307,000	668
2004-11-24	670	677	666	669	3,447,000	669
2004-11-22	681	690	672	680	2,026,000	680
2004-11-19	701	709	698	699	2,551,000	699
2004-11-18	690	700	688	691	1,550,000	691
2004-11-17	697	701	692	695	2,593,000	695
2004-11-16	694	709	687	707	4,082,000	707
2004-11-15	665	693	665	693	2,195,000	693
2004-11-12	654	673	651	673	3,789,000	673
2004-11-11	676	680	664	664	1,990,000	664
2004-11-10	675	683	672	676	2,679,000	676
2004-11-09	680	691	675	678	1,502,000	678
2004-11-08	698	698	683	690	2,048,000	690
2004-11-05	700	705	692	697	2,602,000	697
2004-11-04	705	709	700	705	3,675,000	705
2004-11-02	692	697	688	696	2,491,000	696
2004-11-01	685	687	676	678	1,697,000	678
2004-10-29	675	684	670	681	1,644,000	681
2004-10-28	686	686	673	675	2,100,000	675
2004-10-27	679	682	669	676	2,440,000	676
2004-10-26	662	676	656	669	2,472,000	669
2004-10-25	656	668	650	663	2,966,000	663
2004-10-22	679	682	670	681	2,482,000	681
2004-10-21	694	698	674	678	3,532,000	678
2004-10-20	706	713	691	697	18,725,000	697
2004-10-19	660	682	660	675	8,595,000	675
2004-10-18	649	652	645	650	3,663,000	650
2004-10-15	640	646	639	642	2,306,000	642
2004-10-14	640	644	636	638	3,041,000	638
2004-10-13	636	640	627	630	2,126,000	630
2004-10-12	640	645	629	635	2,059,000	635
2004-10-08	650	653	632	636	3,701,000	636
2004-10-07	631	654	620	650	7,893,000	650
2004-10-06	600	611	597	611	1,616,000	611
2004-10-05	599	602	596	599	1,624,000	599
2004-10-04	600	603	594	601	3,161,000	601
2004-10-01	588	601	588	596	4,894,000	596
2004-09-30	598	598	578	578	2,662,000	578
2004-09-29	600	604	593	598	1,634,000	598
2004-09-28	600	600	588	596	1,307,000	596
2004-09-27	588	595	583	590	976,000	590
2004-09-24	596	596	585	592	1,508,000	592
2004-09-22	594	603	591	597	1,517,000	597
2004-09-21	601	604	588	591	1,660,000	591
2004-09-17	604	605	590	592	1,659,000	592
2004-09-16	598	604	594	599	2,004,000	599
2004-09-15	609	619	601	603	1,759,000	603
2004-09-14	618	624	611	613	1,949,000	613
2004-09-13	617	627	617	624	1,296,000	624
2004-09-10	620	632	617	627	5,093,000	627
2004-09-09	641	649	628	630	1,737,000	630
2004-09-08	650	655	641	644	1,046,000	644
2004-09-07	648	649	641	642	1,345,000	642
2004-09-06	634	653	627	653	1,563,000	653
2004-09-03	647	650	636	637	1,441,000	637
2004-09-02	641	643	634	640	1,042,000	640
2004-09-01	637	640	633	640	1,008,000	640
2004-08-31	637	640	631	634	1,036,000	634
2004-08-30	643	648	637	644	1,345,000	644
2004-08-27	638	643	625	642	2,886,000	642
2004-08-26	625	630	623	628	2,315,000	628
2004-08-25	599	619	597	615	1,539,000	615
2004-08-24	589	598	587	598	1,017,000	598
2004-08-23	598	598	589	589	702,000	589
2004-08-20	592	594	582	588	539,000	588
2004-08-19	587	593	580	591	1,347,000	591
2004-08-18	572	580	567	575	1,015,000	575
2004-08-17	579	583	573	575	1,032,000	575
2004-08-16	575	581	562	573	805,000	573
2004-08-13	585	591	580	582	1,338,000	582
2004-08-12	595	601	592	595	1,245,000	595
2004-08-11	608	608	598	605	2,360,000	605
2004-08-10	569	581	567	578	850,000	578
2004-08-09	564	570	561	568	674,000	568
2004-08-06	571	582	569	578	999,000	578
2004-08-05	585	590	576	587	1,111,000	587
2004-08-04	599	599	576	585	1,202,000	585
2004-08-03	600	603	596	599	1,511,000	599
2004-08-02	606	607	593	597	1,842,000	597
2004-07-30	596	602	593	596	1,431,000	596
2004-07-29	584	586	575	576	1,109,000	576
2004-07-28	600	602	584	584	2,239,000	584
2004-07-27	591	596	581	583	2,128,000	583
2004-07-26	601	609	590	592	1,053,000	592
2004-07-23	608	617	606	611	1,032,000	611
2004-07-22	610	614	605	612	1,463,000	612
2004-07-21	620	626	615	623	1,000,000	623
2004-07-20	613	622	605	620	1,385,000	620
2004-07-16	618	623	607	620	1,498,000	620
2004-07-15	618	633	612	625	2,541,000	625
2004-07-14	656	656	607	611	2,389,000	611
2004-07-13	635	637	619	626	1,958,000	626
2004-07-12	638	643	631	638	903,000	638
2004-07-09	615	644	613	640	2,075,000	640
2004-07-08	635	638	622	625	2,090,000	625
2004-07-07	623	628	611	626	2,845,000	626
2004-07-06	627	628	616	618	1,254,000	618
2004-07-05	636	644	621	628	1,533,000	628
2004-07-02	651	660	647	654	1,955,000	654
2004-07-01	675	677	648	650	1,553,000	650
2004-06-30	674	678	662	668	2,472,000	668
2004-06-29	659	672	658	669	3,099,000	669
2004-06-28	669	672	664	672	1,616,000	672
2004-06-25	662	668	658	668	1,672,000	668
2004-06-24	665	669	658	665	2,981,000	665
2004-06-23	666	674	657	674	2,968,000	674
2004-06-22	667	667	655	662	1,919,000	662
2004-06-21	656	675	654	660	2,585,000	660
2004-06-18	665	665	642	654	1,909,000	654
2004-06-17	647	673	645	665	3,810,000	665
2004-06-16	638	649	633	646	2,969,000	646
2004-06-15	631	637	623	632	794,000	632
2004-06-14	630	644	623	641	1,752,000	641
2004-06-11	627	635	626	630	4,023,000	630
2004-06-10	637	637	632	637	2,215,000	637
2004-06-09	639	639	615	637	1,700,000	637
2004-06-08	640	642	637	639	2,693,000	639
2004-06-07	627	637	627	635	2,686,000	635
2004-06-04	620	627	616	620	1,573,000	620
2004-06-03	629	629	606	612	2,268,000	612
2004-06-02	630	630	613	620	2,132,000	620
2004-06-01	627	631	622	630	1,149,000	630
2004-05-31	633	634	619	627	1,599,000	627
2004-05-28	626	638	625	637	3,982,000	637
2004-05-27	619	619	609	613	1,158,000	613
2004-05-26	625	630	622	622	1,899,000	622
2004-05-25	628	628	611	618	2,500,000	618
2004-05-24	621	632	619	627	3,577,000	627
2004-05-21	595	600	572	591	1,957,000	591
2004-05-20	592	608	583	594	2,781,000	594
2004-05-19	576	577	562	572	2,193,000	572
2004-05-18	530	558	529	546	2,104,000	546
2004-05-17	535	551	530	530	1,963,000	530
2004-05-14	554	567	552	554	2,496,000	554
2004-05-13	570	574	553	553	1,509,000	553
2004-05-12	560	574	552	566	1,750,000	566
2004-05-11	535	561	531	557	2,512,000	557
2004-05-10	579	579	537	547	2,110,000	547
2004-05-07	593	593	584	586	1,734,000	586
2004-05-06	614	618	592	593	2,719,000	593
2004-04-30	588	603	583	600	4,076,000	600
2004-04-28	647	652	625	630	4,265,000	630
2004-04-27	637	637	624	627	1,395,000	627
2004-04-26	625	641	606	636	2,452,000	636
2004-04-23	642	643	626	643	2,243,000	643
2004-04-22	656	656	636	640	2,421,000	640
2004-04-21	660	660	646	655	1,288,000	655
2004-04-20	640	659	629	656	1,884,000	656
2004-04-19	665	665	596	635	4,501,000	635
2004-04-16	675	680	656	665	1,917,000	665
2004-04-15	698	717	657	681	5,140,000	681
2004-04-14	667	688	663	688	4,003,000	688
2004-04-13	650	658	641	657	3,867,000	657
2004-04-12	630	643	626	641	2,593,000	641
2004-04-09	620	628	617	621	3,414,000	621
2004-04-08	616	617	601	610	4,257,000	610
2004-04-07	618	640	615	623	5,307,000	623
2004-04-06	578	606	575	598	5,024,000	598
2004-04-05	581	582	568	568	2,497,000	568
2004-04-02	581	581	571	579	2,601,000	579
2004-04-01	582	588	567	581	3,131,000	581
2004-03-31	588	589	570	581	1,708,000	581
2004-03-30	599	599	578	578	2,570,000	578
2004-03-29	576	584	571	584	1,309,000	584
2004-03-26	579	581	564	573	1,787,000	573
2004-03-25	590	593	572	583	3,213,000	583
2004-03-24	558	585	549	583	2,524,000	583
2004-03-23	531	551	524	548	2,330,000	548
2004-03-22	547	567	542	551	2,645,000	551
2004-03-19	563	565	539	542	2,981,000	542
2004-03-18	603	611	571	579	5,490,000	579
2004-03-17	506	523	506	523	2,798,000	523
2004-03-16	499	504	498	501	1,845,000	501
2004-03-15	512	512	501	506	1,505,000	506
2004-03-12	515	516	503	509	5,658,000	509
2004-03-11	500	525	498	515	5,014,000	515
2004-03-10	500	510	498	499	5,128,000	499
2004-03-09	495	495	487	492	2,073,000	492
2004-03-08	494	497	486	495	2,516,000	495
2004-03-05	480	489	476	489	4,946,000	489
2004-03-04	454	476	454	476	2,136,000	476
2004-03-03	458	460	455	455	1,082,000	455
2004-03-02	463	463	454	457	1,439,000	457
2004-03-01	450	459	449	458	2,141,000	458
2004-02-27	431	439	430	439	1,813,000	439
2004-02-26	427	435	421	435	1,130,000	435
2004-02-25	423	426	419	425	550,000	425
2004-02-24	424	425	422	422	1,428,000	422
2004-02-23	417	424	417	419	1,421,000	419
2004-02-20	419	419	413	418	1,185,000	418
2004-02-19	420	423	416	419	1,208,000	419
2004-02-18	424	427	419	420	1,064,000	420
2004-02-17	422	425	419	423	767,000	423
2004-02-16	424	426	422	425	581,000	425
2004-02-13	424	432	422	429	1,254,000	429
2004-02-12	419	425	418	420	1,002,000	420
2004-02-10	415	419	412	413	615,000	413
2004-02-09	423	423	413	417	1,123,000	417
2004-02-06	413	422	413	422	948,000	422
2004-02-05	415	417	410	413	740,000	413
2004-02-04	422	423	414	417	648,000	417
2004-02-03	425	427	413	418	1,545,000	418
2004-02-02	419	428	418	420	1,171,000	420
2004-01-30	420	425	411	414	1,776,000	414
2004-01-29	429	430	421	422	1,077,000	422
2004-01-28	435	436	432	433	1,112,000	433
2004-01-27	440	440	435	435	935,000	435
2004-01-26	440	442	436	439	1,044,000	439
2004-01-23	442	448	439	441	1,031,000	441
2004-01-22	443	448	441	446	838,000	446
2004-01-21	449	452	439	439	1,298,000	439
2004-01-20	450	450	438	439	1,150,000	439
2004-01-19	437	445	436	445	918,000	445
2004-01-16	434	438	432	437	1,329,000	437
2004-01-15	439	442	435	436	1,230,000	436
2004-01-14	439	445	438	443	1,513,000	443
2004-01-13	451	451	439	443	1,466,000	443
2004-01-09	466	466	448	450	1,275,000	450
2004-01-08	460	463	457	461	1,353,000	461
2004-01-07	460	460	449	459	1,371,000	459
2004-01-06	452	460	448	460	1,954,000	460
2004-01-05	445	453	445	447	796,000	447

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 [2004年度]

8331 (株)千葉銀行の時系列データ [2004年度]