[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 
2017-10-17844.00845.00831.00835.0029500002467778000
2017-10-16813.00840.00811.00831.0041070003408323000
2017-10-13808.00816.00800.00812.0041060003319568000
2017-10-12828.00829.00813.00813.0028150002299780000
2017-10-11828.00834.00826.00830.0022800001893269000
2017-10-10818.00833.00817.00832.0028520002362033000
2017-10-06819.00830.00819.00823.0033450002752926000
2017-10-05810.00815.00808.00812.0022180001798672000
2017-10-04807.00817.00807.00813.0022040001789939000
2017-10-03805.00814.00803.00812.0026210002122104000
2017-10-02807.00809.00799.00805.0022860001836054000
2017-09-29798.00807.00794.00805.0027740002228551000
2017-09-28801.00805.00796.00804.0033500002687181000
2017-09-27790.00792.00782.00791.0025920002042734000
2017-09-26780.00791.00778.00790.0026580002095150000
2017-09-25785.00787.00778.00784.0022620001770986000
2017-09-22794.00796.00777.00783.0030470002391835000
2017-09-21783.00794.00778.00784.0052460004127619000
2017-09-20761.00765.00758.00761.0025830001966755000
2017-09-19753.00764.00748.00761.0040320003058886000
2017-09-15730.00742.00729.00739.0033140002441699000
2017-09-14733.00741.00728.00729.0024470001792861000
2017-09-13733.00737.00729.00732.0024220001776120000
2017-09-12727.00728.00719.00724.0024060001740487000
2017-09-11722.00729.00714.00716.0027230001960798000
2017-09-08721.00723.00712.00715.0043850003150710000
2017-09-07727.00729.00720.00721.0028350002048687000
2017-09-06722.00724.00717.00722.0023560001698845000
2017-09-05733.00737.00726.00727.0029940002183812000
2017-09-04737.00745.00731.00732.0029610002181256000
2017-09-01746.00746.00735.00743.0031010002295992000
2017-08-31736.00744.00734.00736.0035110002592901000
2017-08-30734.00735.00726.00728.0029410002142835000
2017-08-29728.00732.00723.00729.0031600002303121000
2017-08-28745.00746.00729.00738.0034280002523775000
2017-08-25745.00751.00743.00745.0028560002129953000
2017-08-24743.00748.00741.00741.0039290002921202000
2017-08-23763.00764.00742.00745.0039610002970582000
2017-08-22750.00757.00747.00751.0031770002389475000
2017-08-21766.00767.00752.00752.0039460002981193000
2017-08-18765.00768.00762.00764.0033650002572677000
2017-08-17780.00781.00773.00779.0031840002476999000
2017-08-16795.00795.00784.00785.0039370003101107000
2017-08-15803.00809.00795.00796.0041640003336012000
2017-08-14805.00807.00792.00793.0052550004202257000
2017-08-10830.00830.00815.00820.0031470002580953000
2017-08-09836.00838.00825.00830.0036070002992657000
2017-08-08835.00842.00835.00840.0035840003007574000
2017-08-07840.00842.00831.00835.0042620003564545000
2017-08-04830.00840.00824.00838.0059470004964063000
2017-08-03800.00811.00798.00805.0022630001819631000
2017-08-02824.00825.00801.00803.0037150003001646000
2017-08-01799.00825.00798.00824.0037330003040021000
2017-07-31794.00799.00790.00792.0032090002547574000
2017-07-28798.00802.00796.00800.0019150001530636000
2017-07-27801.00808.00795.00800.0027450002197335000
2017-07-26810.00812.00806.00810.0017640001427764000
2017-07-25799.00804.00795.00799.0016690001335228000
2017-07-24793.00799.00790.00798.0018420001463970000
2017-07-21786.00799.00783.00799.0031910002530560000
2017-07-20794.00798.00788.00794.0019660001559629000
2017-07-19791.00799.00786.00794.0019490001545296000
2017-07-18800.00800.00790.00796.0019560001556023000
2017-07-14811.00814.00806.00809.0025120002032414000
2017-07-13826.00828.00806.00807.0025130002041329000
2017-07-12831.00832.00823.00825.0023670001956133000
2017-07-11826.00838.00826.00835.0030090002508721000
2017-07-10818.00827.00816.00825.0031800002616136000
2017-07-07807.00817.00807.00809.0026870002179103000
2017-07-06817.00819.00808.00814.0026200002131532000
2017-07-05812.00817.00809.00817.0035080002853526000
2017-07-04824.00827.00815.00817.0022900001877806000
2017-07-03813.00818.00806.00817.0021830001776597000
2017-06-30814.00815.00806.00814.0031940002592493000
2017-06-29826.00834.00819.00820.0031650002608183000
2017-06-28814.00819.00811.00815.0024960002033643000
2017-06-27796.00812.00795.00810.0026080002107270000
2017-06-26799.00799.00791.00793.0018360001458528000
2017-06-23807.00809.00795.00799.0022060001762585000
2017-06-22795.00809.00792.00805.0024200001944549000
2017-06-21801.00803.00796.00798.0028870002305910000
2017-06-20814.00825.00810.00810.0031580002575372000
2017-06-19800.00810.00795.00807.0021920001764673000
2017-06-16798.00800.00792.00796.0033870002696315000
2017-06-15796.00802.00788.00791.0027810002207267000
2017-06-14794.00804.00794.00800.0027960002236044000
2017-06-13782.00796.00780.00796.0018610001475136000
2017-06-12791.00802.00783.00785.0030950002450510000
2017-06-09774.00792.00771.00788.0054650004264844000
2017-06-08769.00783.00768.00774.0035880002778768000
2017-06-07763.00771.00758.00766.0026620002037384000
2017-06-06757.00773.00755.00765.0035850002749950000
2017-06-05764.00769.00759.00767.0026930002058736000
2017-06-02737.00775.00736.00769.0045770003490976000
2017-06-01728.00739.00728.00732.0033770002475111000
2017-05-31739.00739.00724.00727.0041300003014458000
2017-05-30746.00746.00738.00742.0020170001495816000
2017-05-29747.00751.00745.00747.001192000891503000
2017-05-26747.00753.00744.00747.0018550001387917000
2017-05-25750.00754.00747.00750.0024790001861030000
2017-05-24746.00757.00740.00749.0027470002056401000
2017-05-23741.00742.00731.00736.0029180002150398000
2017-05-22743.00746.00739.00742.0020780001542553000
2017-05-19732.00744.00731.00740.0038420002836815000
2017-05-18747.00750.00733.00735.0049360003645556000
2017-05-17765.00774.00759.00772.0034090002619381000
2017-05-16773.00776.00768.00775.0031610002442699000
2017-05-15762.00772.00756.00772.0030280002319425000
2017-05-12776.00777.00767.00770.0028750002219434000
2017-05-11775.00782.00762.00778.0040060003102240000
2017-05-10772.00775.00766.00772.0021500001657029000
2017-05-09771.00774.00768.00769.0025520001966354000
2017-05-08768.00774.00765.00773.0041000003158712000
2017-05-02750.00757.00749.00753.0028260002129079000
2017-05-01740.00747.00737.00747.0022560001673368000
2017-04-28756.00759.00742.00746.0030530002283924000
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

   ※ 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