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
