1. HOME >
  2. 株価時系列 >
  3. 8331 >
  4. 2016年

8331 (株)千葉銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307127217087173,034,000717
2016-12-297257307167193,999,000719
2016-12-287307337247303,270,000730
2016-12-277187317157234,012,000723
2016-12-267277287177182,577,000718
2016-12-227317317197274,479,000727
2016-12-217447507367414,360,000741
2016-12-207517547417443,388,000744
2016-12-197557577497532,640,000753
2016-12-167587647517603,790,000760
2016-12-157527667467504,992,000750
2016-12-147437497337475,374,000747
2016-12-137327487277423,904,000742
2016-12-127727747347446,695,000744
2016-12-097487647467615,812,000761
2016-12-087507537357505,459,000750
2016-12-077207407197394,726,000739
2016-12-067167227107135,569,000713
2016-12-057047086977024,643,000702
2016-12-026877176877116,889,000711
2016-12-016886996846906,258,000690
2016-11-306876896766786,242,000678
2016-11-296786916746874,282,000687
2016-11-286736906656885,244,000688
2016-11-256986986636739,209,000673
2016-11-247107106896954,345,000695
2016-11-227037076977004,700,000700
2016-11-217027066937053,738,000705
2016-11-187107176986995,013,000699
2016-11-176886906766905,466,000690
2016-11-166977096917035,331,000703
2016-11-156957056826874,599,000687
2016-11-146876986866953,743,000695
2016-11-116927066746777,497,000677
2016-11-106626706496676,670,000667
2016-11-096406565956024,797,000602
2016-11-086376526366433,297,000643
2016-11-076376466366403,856,000640
2016-11-046256326196273,665,000627
2016-11-026446456326343,738,000634
2016-11-016546576456544,736,000654
2016-10-316496536436504,508,000650
2016-10-286466546436545,625,000654
2016-10-276276376266363,669,000636
2016-10-266286326216312,997,000631
2016-10-256316376286304,020,000630
2016-10-246346346226263,590,000626
2016-10-216226376196367,487,000636
2016-10-206046186026184,379,000618
2016-10-195986065976043,334,000604
2016-10-175946065925933,799,000593
2016-10-135966035875883,022,000588
2016-10-125895985875923,568,000592
2016-10-115986095955973,714,000597
2016-10-075915985865912,220,000591
2016-10-065936025895902,942,000590
2016-10-055825905725843,716,000584
2016-10-045735855725784,440,000578
2016-10-035805815685712,877,000571
2016-09-305765795625704,731,000570
2016-09-295925985845893,827,000589
2016-09-285885885685795,253,000579
2016-09-2760861357559511,316,000595
2016-09-266226286106116,810,000611
2016-09-236196206056166,866,000616
2016-09-215866335686299,908,000629
2016-09-205765985765896,731,000589
2016-09-165735875675865,168,000586
2016-09-155625745575726,543,000572
2016-09-145585775465728,195,000572
2016-09-135855865695755,055,000575
2016-09-125975995765875,669,000587
2016-09-095916095876006,716,000600
2016-09-086066085916015,387,000601
2016-09-076086105906067,686,000606
2016-09-066166256116156,009,000615
2016-09-056326336126144,476,000614
2016-09-026216256096234,636,000623
2016-09-016156306136216,218,000621
2016-08-316056135976137,196,000613
2016-08-305776015765916,163,000591
2016-08-295695845655764,010,000576
2016-08-265575605495493,210,000549
2016-08-255515615485583,307,000558
2016-08-245585665555562,991,000556
2016-08-235715715515565,203,000556
2016-08-225725785615753,646,000575
2016-08-195795855725724,877,000572
2016-08-185785985695717,578,000571
2016-08-175465755435725,406,000572
2016-08-165595615475474,515,000547
2016-08-155575675545563,358,000556
2016-08-125725725455566,306,000556
2016-08-105565675535626,856,000562
2016-08-095595665545565,515,000556
2016-08-085375685375609,959,000560
2016-08-0551654051352410,706,000524
2016-08-044754944744924,287,000492
2016-08-034814874684726,010,000472
2016-08-025075114974985,673,000498
2016-08-014895214815179,364,000517
2016-07-294635024564979,854,000497
2016-07-284704714614633,540,000463
2016-07-274784804674755,574,000475
2016-07-264784804684725,023,000472
2016-07-254904984824864,260,000486
2016-07-224864954834893,905,000489
2016-07-215075164945005,168,000500
2016-07-205125124924993,982,000499
2016-07-195225255095124,494,000512
2016-07-155055225055124,921,000512
2016-07-144985014894954,474,000495
2016-07-135005064955014,889,000501
2016-07-124804994794895,179,000489
2016-07-114514754514694,284,000469
2016-07-084514554434454,097,000445
2016-07-074544604504533,422,000453
2016-07-064624654514564,670,000456
2016-07-054764764614703,898,000470
2016-07-044834864774832,220,000483
2016-07-014884914794852,291,000485
2016-06-304854904814813,144,000481
2016-06-294784824734782,702,000478
2016-06-284704804604732,921,000473
2016-06-274854854714783,219,000478
2016-06-245265324754775,866,000477
2016-06-235155265095232,087,000523
2016-06-225175175115142,134,000514
2016-06-215085225025182,344,000518
2016-06-205145215115142,696,000514
2016-06-175025064995043,687,000504
2016-06-165015074904943,932,000494
2016-06-154975104925062,732,000506
2016-06-145065064945002,979,000500
2016-06-135155155055062,241,000506
2016-06-105325345215253,580,000525
2016-06-095505515325353,454,000535
2016-06-085525585475551,468,000555
2016-06-075405505385502,269,000550
2016-06-065445445325383,204,000538
2016-06-035555605495541,611,000554
2016-06-025675725545552,441,000555
2016-06-015755855685762,549,000576
2016-05-315745825685823,688,000582
2016-05-305745765665751,742,000575
2016-05-275625655575641,892,000564
2016-05-265655705585611,838,000561
2016-05-255625645545571,936,000557
2016-05-245575595515522,208,000552
2016-05-235595625465602,058,000560
2016-05-205525635515602,205,000560
2016-05-195635705495512,878,000551
2016-05-185355565355533,321,000553
2016-05-175365405315391,665,000539
2016-05-165255405255322,971,000532
2016-05-135465465265264,478,000526
2016-05-125255415245403,731,000540
2016-05-115485535365382,537,000538
2016-05-105425475295424,974,000542
2016-05-095415445345382,044,000538
2016-05-065415505295343,152,000534
2016-05-025415485335374,292,000537
2016-04-286206225625646,512,000564
2016-04-276146206046132,665,000613
2016-04-266196206006114,018,000611
2016-04-256266286156255,756,000625
2016-04-225876235846169,592,000616
2016-04-215935965845924,559,000592
2016-04-205865885755783,459,000578
2016-04-195755855755823,657,000582
2016-04-185525595485553,892,000555
2016-04-155775845675743,038,000574
2016-04-145735885735835,936,000583
2016-04-135515655455584,819,000558
2016-04-125115445115425,106,000542
2016-04-115155165045114,236,000511
2016-04-085065274995214,477,000521
2016-04-075115205045133,404,000513
2016-04-065185235085124,138,000512
2016-04-055395395185194,566,000519
2016-04-045395515335425,206,000542
2016-04-015615655405416,471,000541
2016-03-315505715505615,860,000561
2016-03-305565595465474,919,000547
2016-03-295505595435583,011,000558
2016-03-285585645515603,933,000560
2016-03-255355565275505,482,000550
2016-03-245555585335354,022,000535
2016-03-235625675575592,672,000559
2016-03-225665675485593,044,000559
2016-03-185645705485593,532,000559
2016-03-175675795605663,899,000566
2016-03-165785825595613,789,000561
2016-03-155855905775874,547,000587
2016-03-145825975825884,686,000588
2016-03-115495745475727,349,000572
2016-03-105525585445563,802,000556
2016-03-095645665445494,883,000549
2016-03-085896005665724,876,000572
2016-03-075785975745948,313,000594
2016-03-045655755625704,565,000570
2016-03-035505705505645,825,000564
2016-03-025545565395516,704,000551
2016-03-015285365235323,624,000532
2016-02-295365445295295,086,000529
2016-02-265405445245264,607,000526
2016-02-255365425295374,854,000537
2016-02-245275555245385,944,000538
2016-02-235465515355375,125,000537
2016-02-225445455315384,486,000538
2016-02-195495545395497,378,000549
2016-02-185505635405538,596,000553
2016-02-175335455285368,583,000536
2016-02-1652354552253411,724,000534
2016-02-1552753851753113,837,000531
2016-02-1249251048849112,611,000491
2016-02-105405435085159,341,000515
2016-02-095575575395438,852,000543
2016-02-085745895705847,916,000584
2016-02-055976075695818,938,000581
2016-02-0461662759860211,168,000602
2016-02-0365065461862310,564,000623
2016-02-026726876596667,938,000666
2016-02-017247316696768,658,000676
2016-01-2975978770273712,297,000737
2016-01-287487597437482,398,000748
2016-01-277407567407533,993,000753
2016-01-267327337167253,722,000725
2016-01-257587597407452,452,000745
2016-01-227387477227453,455,000745
2016-01-217387467137132,978,000713
2016-01-207627647357383,206,000738
2016-01-197707817577662,678,000766
2016-01-187697757577722,898,000772
2016-01-157927957697793,501,000779
2016-01-147857867667854,228,000785
2016-01-137908047908002,288,000800
2016-01-127957987837863,060,000786
2016-01-088138238058073,338,000807
2016-01-078268408168182,641,000818
2016-01-068448518248312,024,000831
2016-01-058418528358441,671,000844
2016-01-048538668398431,769,000843

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