[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 
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
2016-04-20586.00588.00575.00578.0034590002006392000
2016-04-19575.00585.00575.00582.0036570002124175000
2016-04-18552.00559.00548.00555.0038920002161203000
2016-04-15577.00584.00567.00574.0030380001748560000
2016-04-14573.00588.00573.00583.0059360003449973000
2016-04-13551.00565.00545.00558.0048190002687626000
2016-04-12511.00544.00511.00542.0051060002732099000
2016-04-11515.00516.00504.00511.0042360002160617000
2016-04-08506.00527.00499.00521.0044770002306155000
2016-04-07511.00520.00504.00513.0034040001744604000
2016-04-06518.00523.00508.00512.0041380002126435000
2016-04-05539.00539.00518.00519.0045660002396609000
2016-04-04539.00551.00533.00542.0052060002830182000
2016-04-01561.00565.00540.00541.0064710003535612000
2016-03-31550.00571.00550.00561.0058600003294617000
2016-03-30556.00559.00546.00547.0049190002709453000
2016-03-29550.00559.00543.00558.0030110001668744000
2016-03-28558.00564.00551.00560.0039330002194822000
2016-03-25535.00556.00527.00550.0054820002992998000
2016-03-24555.00558.00533.00535.0040220002169931000
2016-03-23562.00567.00557.00559.0026720001500206000
2016-03-22566.00567.00548.00559.0030440001699141000
2016-03-18564.00570.00548.00559.0035320001963344000
2016-03-17567.00579.00560.00566.0038990002216357000
2016-03-16578.00582.00559.00561.0037890002140934000
2016-03-15585.00590.00577.00587.0045470002654249000
2016-03-14582.00597.00582.00588.0046860002758713000
2016-03-11549.00574.00547.00572.0073490004120623000
2016-03-10552.00558.00544.00556.0038020002101211000
2016-03-09564.00566.00544.00549.0048830002690511000
2016-03-08589.00600.00566.00572.0048760002821151000
2016-03-07578.00597.00574.00594.0083130004910448000
2016-03-04565.00575.00562.00570.0045650002596611000
2016-03-03550.00570.00550.00564.0058250003273521000
2016-03-02554.00556.00539.00551.0067040003670476000
2016-03-01528.00536.00523.00532.0036240001921731000
2016-02-29536.00544.00529.00529.0050860002721077000
2016-02-26540.00544.00524.00526.0046070002438526000
2016-02-25536.00542.00529.00537.0048540002600091000
2016-02-24527.00555.00524.00538.0059440003205215000
2016-02-23546.00551.00535.00537.0051250002777761000
2016-02-22544.00545.00531.00538.0044860002417077000
2016-02-19549.00554.00539.00549.0073780004047038000
2016-02-18550.00563.00540.00553.0085960004752946000
2016-02-17533.00545.00528.00536.0085830004600856000
2016-02-16523.00545.00522.00534.00117240006269106000
2016-02-15527.00538.00517.00531.00138370007334286000
2016-02-12492.00510.00488.00491.00126110006287676000
2016-02-10540.00543.00508.00515.0093410004879880000
2016-02-09557.00557.00539.00543.0088520004828626000
2016-02-08574.00589.00570.00584.0079160004600976000
2016-02-05597.00607.00569.00581.0089380005224748000
2016-02-04616.00627.00598.00602.00111680006826203000
2016-02-03650.00654.00618.00623.00105640006653972000
2016-02-02672.00687.00659.00666.0079380005312857000
2016-02-01724.00731.00669.00676.0086580005954551000
2016-01-29759.00787.00702.00737.00122970009100691000
2016-01-28748.00759.00743.00748.0023980001802779000
2016-01-27740.00756.00740.00753.0039930002990217000
2016-01-26732.00733.00716.00725.0037220002696782000
2016-01-25758.00759.00740.00745.0024520001830320000
2016-01-22738.00747.00722.00745.0034550002547520000
2016-01-21738.00746.00713.00713.0029780002168969000
2016-01-20762.00764.00735.00738.0032060002388230000
2016-01-19770.00781.00757.00766.0026780002051354000
2016-01-18769.00775.00757.00772.0028980002230301000
2016-01-15792.00795.00769.00779.0035010002729699000
2016-01-14785.00786.00766.00785.0042280003276855000
2016-01-13790.00804.00790.00800.0022880001823792000
2016-01-12795.00798.00783.00786.0030600002415809000
2016-01-08813.00823.00805.00807.0033380002709692000
2016-01-07826.00840.00816.00818.0026410002173814000
2016-01-06844.00851.00824.00831.0020240001683120000
2016-01-05841.00852.00835.00844.0016710001411517000
2016-01-04853.00866.00839.00843.0017690001498150000
2015-12-30866.00874.00862.00864.0016090001394230000
2015-12-29843.00871.00838.00867.0022180001908695000
2015-12-28833.00853.00833.00847.0015650001324868000
2015-12-25845.00845.00827.00833.0012940001077241000
2015-12-24843.00847.00838.00840.0013230001114627000
2015-12-22826.00838.00822.00835.0015630001300392000
2015-12-21823.00829.00812.00826.0017410001430351000
2015-12-18845.00865.00825.00826.0046750003921269000
2015-12-17839.00849.00835.00840.0026410002223820000
2015-12-16810.00828.00810.00825.0026760002201624000
2015-12-15810.00811.00797.00797.0037780003032104000
2015-12-14810.00816.00806.00814.0032790002659084000
2015-12-11826.00833.00824.00825.0043540003599651000
2015-12-10824.00831.00819.00826.0041430003414251000
2015-12-09825.00839.00825.00832.0033990002831469000
2015-12-08832.00837.00828.00828.0030840002559559000
2015-12-07839.00849.00832.00832.0026140002190910000
2015-12-04831.00834.00827.00830.0024660002046304000
2015-12-03848.00849.00841.00842.0018100001527348000
2015-12-02851.00858.00848.00848.0017850001520506000
2015-12-01848.00857.00841.00854.0021410001823340000

   ※ 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