[8331 東証1部] 千葉銀行 日足 時系列データ

[8331 東証1部] 千葉銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27753.00759.00749.00757.0036230002733077000
2017-04-26745.00758.00740.00758.0045120003394220000
2017-04-25722.00740.00717.00736.0040720002983704000
2017-04-24730.00730.00719.00724.0027140001964845000
2017-04-21723.00726.00712.00716.0027670001986866000
2017-04-20700.00718.00699.00712.0038360002731141000
2017-04-19687.00707.00686.00702.0049820003473749000
2017-04-18701.00713.00698.00701.0053890003792111000
2017-04-17696.00697.00681.00692.0043930003025269000
2017-04-14694.00706.00687.00703.0043010003003396000
2017-04-13693.00702.00687.00700.0039440002749352000
2017-04-12696.00703.00693.00702.0033320002330012000
2017-04-11693.00704.00691.00703.0035290002464854000
2017-04-10701.00712.00696.00707.0044870003156267000
2017-04-07692.00704.00690.00698.0073030005092858000
2017-04-06682.00685.00678.00682.0046170003146433000
2017-04-05699.00702.00682.00687.0059170004074217000
2017-04-04699.00702.00692.00697.0049280003430182000
2017-04-03715.00716.00704.00708.0041720002957849000
2017-03-31729.00733.00715.00715.0067780004891165000
2017-03-30727.00731.00723.00724.0024910001809169000
2017-03-29738.00741.00725.00728.0032000002339114000
2017-03-28735.00740.00732.00735.0030260002225983000
2017-03-27727.00731.00720.00727.0035940002604402000
2017-03-24726.00747.00725.00734.0043850003230677000
2017-03-23734.00736.00721.00724.0050250003643107000
2017-03-22747.00747.00732.00733.0065500004834578000
2017-03-21759.00764.00757.00759.0046450003529693000
2017-03-17772.00772.00758.00763.0058150004442552000
2017-03-16782.00785.00774.00780.0029810002327557000
2017-03-15787.00793.00782.00790.0020160001590721000
2017-03-14805.00805.00793.00793.0029350002336562000
2017-03-13798.00804.00795.00802.0037950003042287000
2017-03-10800.00808.00797.00800.0041450003318744000
2017-03-09792.00797.00790.00794.0025590002029913000
2017-03-08789.00789.00783.00786.0025710002019786000
2017-03-07792.00797.00786.00789.0032340002559356000
2017-03-06773.00794.00771.00791.0036310002855164000
2017-03-03781.00782.00772.00778.0042250003280211000
2017-03-02799.00799.00781.00782.0058290004590741000
2017-03-01805.00805.00782.00785.0052100004115386000
2017-02-28782.00790.00779.00785.0036740002885262000
2017-02-27782.00782.00771.00777.0030130002341888000
2017-02-24787.00799.00784.00792.0023260001844947000
2017-02-23802.00802.00782.00795.0044150003490598000
2017-02-22804.00805.00800.00803.0026720002145507000
2017-02-21789.00802.00789.00799.0035750002848688000
2017-02-20779.00790.00771.00788.0020390001596945000
2017-02-17785.00791.00780.00782.0027040002120460000
2017-02-16773.00789.00773.00787.0051040004002273000
2017-02-15769.00778.00769.00772.0048250003729855000
2017-02-14773.00776.00757.00759.0056920004348034000
2017-02-13798.00798.00769.00773.0064740005044698000
2017-02-10783.00795.00782.00792.0042460003354508000
2017-02-09777.00778.00763.00765.0047700003667885000
2017-02-08775.00789.00775.00786.0034620002708974000
2017-02-07761.00784.00751.00777.0058250004506327000
2017-02-06772.00776.00762.00766.0044850003446394000
2017-02-03733.00760.00730.00757.0048350003628429000
2017-02-02745.00748.00727.00730.0027740002042379000
2017-02-01731.00746.00727.00744.0028370002093750000
2017-01-31745.00751.00740.00741.0029680002208318000
2017-01-30751.00760.00749.00756.0023300001757257000
2017-01-27760.00765.00756.00759.0039260002985759000
2017-01-26725.00752.00725.00750.0051160003800766000
2017-01-25715.00717.00711.00713.0026450001886889000
2017-01-24712.00715.00699.00701.0030330002135913000
2017-01-23711.00722.00710.00716.0035160002520201000
2017-01-20723.00732.00716.00721.0042130003042400000
2017-01-19725.00733.00720.00726.0030480002211594000
2017-01-18700.00717.00695.00713.0057040004025774000
2017-01-17709.00712.00695.00703.0039230002762348000
2017-01-16719.00726.00710.00711.0034700002484518000
2017-01-13721.00727.00716.00722.0046240003336992000
2017-01-12730.00736.00722.00724.0035260002559986000
2017-01-11728.00734.00728.00732.0025500001866245000
2017-01-10733.00739.00723.00725.0045640003326187000
2017-01-06738.00738.00731.00737.0032810002409827000
2017-01-05750.00755.00743.00747.0047630003562113000
2017-01-04727.00749.00724.00746.0048130003571182000
2016-12-30712.00721.00708.00717.0030340002173619000
2016-12-29725.00730.00716.00719.0039990002881080000
2016-12-28730.00733.00724.00730.0032700002386519000
2016-12-27718.00731.00715.00723.0040120002905116000
2016-12-26727.00728.00717.00718.0025770001857191000
2016-12-22731.00731.00719.00727.0044790003251523000
2016-12-21744.00750.00736.00741.0043600003230791000
2016-12-20751.00754.00741.00744.0033880002528753000
2016-12-19755.00757.00749.00753.0026400001989201000
2016-12-16758.00764.00751.00760.0037900002874617000
2016-12-15752.00766.00746.00750.0049920003755271000
2016-12-14743.00749.00733.00747.0053740003990686000
2016-12-13732.00748.00727.00742.0039040002886745000
2016-12-12772.00774.00734.00744.0066950005014136000
2016-12-09748.00764.00746.00761.0058120004395930000
2016-12-08750.00753.00735.00750.0054590004064052000
2016-12-07720.00740.00719.00739.0047260003460394000
2016-12-06716.00722.00710.00713.0055690003980383000
2016-12-05704.00708.00697.00702.0046430003257328000
2016-12-02687.00717.00687.00711.0068890004856756000
2016-12-01688.00699.00684.00690.0062580004325004000
2016-11-30687.00689.00676.00678.0062420004250603000
2016-11-29678.00691.00674.00687.0042820002931969000
2016-11-28673.00690.00665.00688.0052440003575884000
2016-11-25698.00698.00663.00673.0092090006206651000
2016-11-24710.00710.00689.00695.0043450003027715000
2016-11-22703.00707.00697.00700.0047000003291050000
2016-11-21702.00706.00693.00705.0037380002624265000
2016-11-18710.00717.00698.00699.0050130003523100000
2016-11-17688.00690.00676.00690.0054660003744410000
2016-11-16697.00709.00691.00703.0053310003728083000
2016-11-15695.00705.00682.00687.0045990003191341000
2016-11-14687.00698.00686.00695.0037430002593754000
2016-11-11692.00706.00674.00677.0074970005156012000
2016-11-10662.00670.00649.00667.0066700004420534000
2016-11-09640.00656.00595.00602.0047970002976792000
2016-11-08637.00652.00636.00643.0032970002120595000
2016-11-07637.00646.00636.00640.0038560002467715000
2016-11-04625.00632.00619.00627.0036650002290336000
2016-11-02644.00645.00632.00634.0037380002384914000
2016-11-01654.00657.00645.00654.0047360003086365000
2016-10-31649.00653.00643.00650.0045080002925121000
2016-10-28646.00654.00643.00654.0056250003659022000
2016-10-27627.00637.00626.00636.0036690002322999000
2016-10-26628.00632.00621.00631.0029970001881028000
2016-10-25631.00637.00628.00630.0040200002539735000
2016-10-24634.00634.00622.00626.0035900002247213000
2016-10-21622.00637.00619.00636.0074870004734088000
2016-10-20604.00618.00602.00618.0043790002679949000
2016-10-19598.00606.00597.00604.0033340002008565000
2016-10-18597.00603.00589.00597.0033810002017800000
2016-10-17594.00606.00592.00593.0037990002263956000
2016-10-14589.00600.00587.00599.0050420002991668000
2016-10-13596.00603.00587.00588.0030220001788606000
2016-10-12589.00598.00587.00592.0035680002118021000
2016-10-11598.00609.00595.00597.0037140002231330000
2016-10-07591.00598.00586.00591.0022200001309790000
2016-10-06593.00602.00589.00590.0029420001749306000
2016-10-05582.00590.00572.00584.0037160002167950000
2016-10-04573.00585.00572.00578.0044400002572739000
2016-10-03580.00581.00568.00571.0028770001647818000
2016-09-30576.00579.00562.00570.0047310002697892000
2016-09-29592.00598.00584.00589.0038270002262667000
2016-09-28588.00588.00568.00579.0052530003033093000
2016-09-27608.00613.00575.00595.00113160006667217000
2016-09-26622.00628.00610.00611.0068100004193242000
2016-09-23619.00620.00605.00616.0068660004214019000
2016-09-21586.00633.00568.00629.0099080006011046000
2016-09-20576.00598.00576.00589.0067310003967669000
2016-09-16573.00587.00567.00586.0051680002994525000
2016-09-15562.00574.00557.00572.0065430003712017000
2016-09-14558.00577.00546.00572.0081950004636863000
2016-09-13585.00586.00569.00575.0050550002906700000
2016-09-12597.00599.00576.00587.0056690003318995000
2016-09-09591.00609.00587.00600.0067160004007247000
2016-09-08606.00608.00591.00601.0053870003225203000
2016-09-07608.00610.00590.00606.0076860004623087000
2016-09-06616.00625.00611.00615.0060090003708589000
2016-09-05632.00633.00612.00614.0044760002781201000
2016-09-02621.00625.00609.00623.0046360002875631000
2016-09-01615.00630.00613.00621.0062180003872408000
2016-08-31605.00613.00597.00613.0071960004373848000
2016-08-30577.00601.00576.00591.0061630003653369000
2016-08-29569.00584.00565.00576.0040100002310888000
2016-08-26557.00560.00549.00549.0032100001775610000
2016-08-25551.00561.00548.00558.0033070001837424000
2016-08-24558.00566.00555.00556.0029910001672371000
2016-08-23571.00571.00551.00556.0052030002902000000
2016-08-22572.00578.00561.00575.0036460002085854000
2016-08-19579.00585.00572.00572.0048770002813583000
2016-08-18578.00598.00569.00571.0075780004402608000
2016-08-17546.00575.00543.00572.0054060003058091000
2016-08-16559.00561.00547.00547.0045150002492173000
2016-08-15557.00567.00554.00556.0033580001880707000
2016-08-12572.00572.00545.00556.0063060003512119000
2016-08-10556.00567.00553.00562.0068560003839553000
2016-08-09559.00566.00554.00556.0055150003077869000
2016-08-08537.00568.00537.00560.0099590005548928000
2016-08-05516.00540.00513.00524.00107060005668106000
2016-08-04475.00494.00474.00492.0042870002080941000
2016-08-03481.00487.00468.00472.0060100002861266000
2016-08-02507.00511.00497.00498.0056730002862230000
2016-08-01489.00521.00481.00517.0093640004733791000
2016-07-29463.00502.00456.00497.0098540004733087000
2016-07-28470.00471.00461.00463.0035400001642112000
2016-07-27478.00480.00467.00475.0055740002644504000
2016-07-26478.00480.00468.00472.0050230002371658000
2016-07-25490.00498.00482.00486.0042600002075353000
2016-07-22486.00495.00483.00489.0039050001911316000
2016-07-21507.00516.00494.00500.0051680002594676000
2016-07-20512.00512.00492.00499.0039820001984872000
2016-07-19522.00525.00509.00512.0044940002308795000
2016-07-15505.00522.00505.00512.0049210002523851000
2016-07-14498.00501.00489.00495.0044740002215326000
2016-07-13500.00506.00495.00501.0048890002453369000
2016-07-12480.00499.00479.00489.0051790002539187000
2016-07-11451.00475.00451.00469.0042840001997030000
2016-07-08451.00455.00443.00445.0040970001834878000
2016-07-07454.00460.00450.00453.0034220001554627000
2016-07-06462.00465.00451.00456.0046700002127905000
2016-07-05476.00476.00461.00470.0038980001822291000
2016-07-04483.00486.00477.00483.0022200001070461000
2016-07-01488.00491.00479.00485.0022910001110027000
2016-06-30485.00490.00481.00481.0031440001523002000
2016-06-29478.00482.00473.00478.0027020001290643000
2016-06-28470.00480.00460.00473.0029210001375480000
2016-06-27485.00485.00471.00478.0032190001531333000
2016-06-24526.00532.00475.00477.0058660002889910000
2016-06-23515.00526.00509.00523.0020870001087652000
2016-06-22517.00517.00511.00514.0021340001095983000
2016-06-21508.00522.00502.00518.0023440001205416000
2016-06-20514.00521.00511.00514.0026960001387718000
2016-06-17502.00506.00499.00504.0036870001854076000
2016-06-16501.00507.00490.00494.0039320001953565000
2016-06-15497.00510.00492.00506.0027320001379202000
2016-06-14506.00506.00494.00500.0029790001486960000
2016-06-13515.00515.00505.00506.0022410001139598000
2016-06-10532.00534.00521.00525.0035800001889389000
2016-06-09550.00551.00532.00535.0034540001857217000
2016-06-08552.00558.00547.00555.001468000811706000
2016-06-07540.00550.00538.00550.0022690001240034000
2016-06-06544.00544.00532.00538.0032040001718813000
2016-06-03555.00560.00549.00554.001611000891432000
2016-06-02567.00572.00554.00555.0024410001364390000
2016-06-01575.00585.00568.00576.0025490001472022000
2016-05-31574.00582.00568.00582.0036880002129655000
2016-05-30574.00576.00566.00575.001742000996172000
2016-05-27562.00565.00557.00564.0018920001063019000
2016-05-26565.00570.00558.00561.0018380001035797000
2016-05-25562.00564.00554.00557.0019360001079625000
2016-05-24557.00559.00551.00552.0022080001224163000
2016-05-23559.00562.00546.00560.0020580001145578000
2016-05-20552.00563.00551.00560.0022050001231517000
2016-05-19563.00570.00549.00551.0028780001604059000
2016-05-18535.00556.00535.00553.0033210001826719000
2016-05-17536.00540.00531.00539.001665000893517000
2016-05-16525.00540.00525.00532.0029710001581636000
2016-05-13546.00546.00526.00526.0044780002391372000
2016-05-12525.00541.00524.00540.0037310001999009000
2016-05-11548.00553.00536.00538.0025370001378305000
2016-05-10542.00547.00529.00542.0049740002685386000
2016-05-09541.00544.00534.00538.0020440001101602000
2016-05-06541.00550.00529.00534.0031520001685903000
2016-05-02541.00548.00533.00537.0042920002307428000
2016-04-28620.00622.00562.00564.0065120003793800000
2016-04-27614.00620.00604.00613.0026650001629680000
2016-04-26619.00620.00600.00611.0040180002447576000
2016-04-25626.00628.00615.00625.0057560003585326000
2016-04-22587.00623.00584.00616.0095920005807161000
2016-04-21593.00596.00584.00592.0045590002697860000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog