8331 (株)千葉銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 532 | 535 | 523 | 528 | 2,201,000 | 528 |
| 2010-12-29 | 533 | 536 | 530 | 536 | 1,530,000 | 536 |
| 2010-12-28 | 533 | 537 | 533 | 534 | 1,377,000 | 534 |
| 2010-12-27 | 537 | 538 | 532 | 533 | 2,609,000 | 533 |
| 2010-12-24 | 532 | 536 | 531 | 533 | 1,565,000 | 533 |
| 2010-12-22 | 533 | 540 | 532 | 536 | 4,612,000 | 536 |
| 2010-12-21 | 529 | 537 | 528 | 534 | 3,210,000 | 534 |
| 2010-12-20 | 536 | 539 | 524 | 529 | 4,587,000 | 529 |
| 2010-12-17 | 532 | 538 | 531 | 536 | 3,894,000 | 536 |
| 2010-12-16 | 526 | 535 | 526 | 532 | 5,287,000 | 532 |
| 2010-12-15 | 533 | 533 | 524 | 529 | 4,463,000 | 529 |
| 2010-12-14 | 519 | 528 | 517 | 528 | 7,514,000 | 528 |
| 2010-12-13 | 502 | 519 | 500 | 518 | 7,024,000 | 518 |
| 2010-12-10 | 504 | 504 | 494 | 498 | 8,174,000 | 498 |
| 2010-12-09 | 494 | 499 | 491 | 497 | 3,841,000 | 497 |
| 2010-12-08 | 489 | 492 | 487 | 492 | 2,726,000 | 492 |
| 2010-12-07 | 489 | 491 | 486 | 486 | 4,178,000 | 486 |
| 2010-12-06 | 491 | 493 | 488 | 489 | 3,366,000 | 489 |
| 2010-12-03 | 498 | 500 | 492 | 493 | 2,370,000 | 493 |
| 2010-12-02 | 502 | 502 | 493 | 493 | 3,160,000 | 493 |
| 2010-12-01 | 489 | 495 | 488 | 495 | 3,834,000 | 495 |
| 2010-11-30 | 495 | 495 | 487 | 487 | 4,217,000 | 487 |
| 2010-11-29 | 492 | 497 | 490 | 496 | 3,603,000 | 496 |
| 2010-11-26 | 492 | 495 | 489 | 492 | 2,954,000 | 492 |
| 2010-11-25 | 496 | 496 | 490 | 493 | 4,175,000 | 493 |
| 2010-11-24 | 495 | 499 | 492 | 492 | 4,675,000 | 492 |
| 2010-11-22 | 510 | 510 | 501 | 501 | 4,034,000 | 501 |
| 2010-11-19 | 513 | 515 | 508 | 509 | 3,196,000 | 509 |
| 2010-11-18 | 495 | 511 | 495 | 510 | 7,910,000 | 510 |
| 2010-11-17 | 495 | 498 | 494 | 494 | 3,570,000 | 494 |
| 2010-11-16 | 505 | 508 | 494 | 496 | 3,918,000 | 496 |
| 2010-11-15 | 516 | 519 | 506 | 506 | 2,700,000 | 506 |
| 2010-11-12 | 508 | 514 | 506 | 507 | 3,411,000 | 507 |
| 2010-11-11 | 510 | 514 | 506 | 509 | 4,459,000 | 509 |
| 2010-11-10 | 495 | 510 | 495 | 507 | 5,304,000 | 507 |
| 2010-11-09 | 487 | 492 | 484 | 492 | 5,482,000 | 492 |
| 2010-11-08 | 501 | 501 | 485 | 488 | 7,392,000 | 488 |
| 2010-11-05 | 504 | 510 | 501 | 504 | 3,585,000 | 504 |
| 2010-11-04 | 495 | 507 | 494 | 496 | 3,095,000 | 496 |
| 2010-11-02 | 493 | 494 | 486 | 492 | 2,105,000 | 492 |
| 2010-11-01 | 493 | 499 | 490 | 492 | 1,932,000 | 492 |
| 2010-10-29 | 493 | 502 | 485 | 497 | 4,522,000 | 497 |
| 2010-10-28 | 495 | 499 | 491 | 493 | 3,540,000 | 493 |
| 2010-10-27 | 504 | 507 | 492 | 496 | 3,878,000 | 496 |
| 2010-10-26 | 508 | 510 | 500 | 503 | 3,022,000 | 503 |
| 2010-10-25 | 514 | 515 | 506 | 508 | 2,394,000 | 508 |
| 2010-10-22 | 512 | 518 | 511 | 512 | 2,130,000 | 512 |
| 2010-10-21 | 512 | 517 | 507 | 510 | 3,224,000 | 510 |
| 2010-10-20 | 514 | 516 | 507 | 511 | 2,938,000 | 511 |
| 2010-10-19 | 516 | 524 | 515 | 518 | 3,751,000 | 518 |
| 2010-10-18 | 508 | 519 | 507 | 512 | 5,137,000 | 512 |
| 2010-10-15 | 516 | 516 | 503 | 505 | 3,398,000 | 505 |
| 2010-10-14 | 511 | 521 | 508 | 517 | 4,356,000 | 517 |
| 2010-10-13 | 515 | 522 | 502 | 503 | 7,357,000 | 503 |
| 2010-10-12 | 520 | 526 | 509 | 512 | 4,655,000 | 512 |
| 2010-10-08 | 512 | 519 | 511 | 517 | 3,413,000 | 517 |
| 2010-10-07 | 508 | 518 | 507 | 511 | 4,575,000 | 511 |
| 2010-10-06 | 503 | 515 | 501 | 510 | 5,782,000 | 510 |
| 2010-10-05 | 486 | 502 | 483 | 500 | 4,708,000 | 500 |
| 2010-10-04 | 489 | 495 | 486 | 487 | 4,176,000 | 487 |
| 2010-10-01 | 495 | 495 | 484 | 488 | 6,776,000 | 488 |
| 2010-09-30 | 498 | 501 | 485 | 487 | 7,438,000 | 487 |
| 2010-09-29 | 500 | 505 | 492 | 497 | 6,074,000 | 497 |
| 2010-09-28 | 507 | 508 | 502 | 506 | 3,529,000 | 506 |
| 2010-09-27 | 520 | 520 | 507 | 512 | 4,904,000 | 512 |
| 2010-09-24 | 501 | 507 | 497 | 503 | 4,140,000 | 503 |
| 2010-09-22 | 511 | 515 | 510 | 511 | 1,732,000 | 511 |
| 2010-09-21 | 516 | 516 | 512 | 514 | 2,229,000 | 514 |
| 2010-09-17 | 512 | 514 | 507 | 510 | 2,136,000 | 510 |
| 2010-09-16 | 520 | 521 | 506 | 508 | 2,796,000 | 508 |
| 2010-09-15 | 510 | 521 | 505 | 516 | 3,628,000 | 516 |
| 2010-09-14 | 505 | 513 | 505 | 509 | 2,581,000 | 509 |
| 2010-09-13 | 502 | 507 | 501 | 503 | 2,636,000 | 503 |
| 2010-09-10 | 509 | 510 | 497 | 499 | 5,142,000 | 499 |
| 2010-09-09 | 503 | 507 | 500 | 507 | 2,595,000 | 507 |
| 2010-09-08 | 496 | 499 | 493 | 498 | 2,686,000 | 498 |
| 2010-09-07 | 499 | 505 | 498 | 501 | 3,638,000 | 501 |
| 2010-09-06 | 493 | 503 | 490 | 503 | 3,790,000 | 503 |
| 2010-09-03 | 494 | 496 | 488 | 491 | 2,631,000 | 491 |
| 2010-09-02 | 494 | 494 | 485 | 492 | 3,646,000 | 492 |
| 2010-09-01 | 476 | 485 | 472 | 485 | 2,869,000 | 485 |
| 2010-08-31 | 482 | 484 | 472 | 473 | 3,850,000 | 473 |
| 2010-08-30 | 488 | 495 | 485 | 490 | 3,326,000 | 490 |
| 2010-08-27 | 476 | 482 | 474 | 480 | 3,148,000 | 480 |
| 2010-08-26 | 481 | 482 | 475 | 480 | 2,183,000 | 480 |
| 2010-08-25 | 478 | 484 | 475 | 477 | 4,095,000 | 477 |
| 2010-08-24 | 481 | 484 | 476 | 478 | 4,276,000 | 478 |
| 2010-08-23 | 486 | 490 | 484 | 489 | 3,995,000 | 489 |
| 2010-08-20 | 494 | 498 | 484 | 485 | 4,521,000 | 485 |
| 2010-08-19 | 499 | 505 | 496 | 502 | 2,224,000 | 502 |
| 2010-08-18 | 498 | 504 | 492 | 500 | 2,785,000 | 500 |
| 2010-08-17 | 488 | 494 | 485 | 493 | 1,865,000 | 493 |
| 2010-08-16 | 489 | 492 | 485 | 491 | 3,461,000 | 491 |
| 2010-08-13 | 489 | 495 | 486 | 495 | 2,776,000 | 495 |
| 2010-08-12 | 492 | 495 | 486 | 493 | 3,848,000 | 493 |
| 2010-08-11 | 509 | 513 | 499 | 500 | 3,757,000 | 500 |
| 2010-08-10 | 522 | 524 | 515 | 517 | 2,212,000 | 517 |
| 2010-08-09 | 515 | 524 | 515 | 522 | 2,216,000 | 522 |
| 2010-08-06 | 522 | 526 | 519 | 522 | 2,608,000 | 522 |
| 2010-08-05 | 529 | 530 | 521 | 524 | 2,178,000 | 524 |
| 2010-08-04 | 526 | 528 | 518 | 523 | 2,693,000 | 523 |
| 2010-08-03 | 536 | 538 | 525 | 529 | 2,581,000 | 529 |
| 2010-08-02 | 532 | 535 | 525 | 526 | 2,003,000 | 526 |
| 2010-07-30 | 538 | 538 | 523 | 528 | 2,781,000 | 528 |
| 2010-07-29 | 537 | 543 | 535 | 538 | 2,479,000 | 538 |
| 2010-07-28 | 528 | 538 | 527 | 537 | 3,225,000 | 537 |
| 2010-07-27 | 531 | 533 | 524 | 525 | 4,571,000 | 525 |
| 2010-07-26 | 535 | 539 | 533 | 533 | 2,277,000 | 533 |
| 2010-07-23 | 527 | 531 | 522 | 531 | 2,958,000 | 531 |
| 2010-07-22 | 518 | 524 | 516 | 517 | 2,207,000 | 517 |
| 2010-07-21 | 526 | 527 | 516 | 519 | 2,815,000 | 519 |
| 2010-07-20 | 515 | 526 | 512 | 520 | 2,570,000 | 520 |
| 2010-07-16 | 530 | 533 | 523 | 525 | 2,205,000 | 525 |
| 2010-07-15 | 536 | 538 | 532 | 532 | 2,293,000 | 532 |
| 2010-07-14 | 552 | 554 | 541 | 542 | 2,886,000 | 542 |
| 2010-07-13 | 547 | 551 | 539 | 542 | 2,118,000 | 542 |
| 2010-07-12 | 553 | 558 | 544 | 545 | 2,154,000 | 545 |
| 2010-07-09 | 566 | 566 | 554 | 555 | 2,305,000 | 555 |
| 2010-07-08 | 558 | 566 | 557 | 562 | 2,875,000 | 562 |
| 2010-07-07 | 546 | 553 | 544 | 548 | 2,333,000 | 548 |
| 2010-07-06 | 533 | 549 | 531 | 548 | 3,440,000 | 548 |
| 2010-07-05 | 536 | 540 | 532 | 534 | 1,905,000 | 534 |
| 2010-07-02 | 532 | 534 | 527 | 532 | 2,592,000 | 532 |
| 2010-07-01 | 532 | 533 | 526 | 532 | 1,988,000 | 532 |
| 2010-06-30 | 540 | 543 | 531 | 539 | 3,425,000 | 539 |
| 2010-06-29 | 558 | 560 | 546 | 550 | 1,936,000 | 550 |
| 2010-06-28 | 558 | 558 | 551 | 554 | 2,333,000 | 554 |
| 2010-06-25 | 548 | 557 | 547 | 552 | 2,333,000 | 552 |
| 2010-06-24 | 556 | 561 | 554 | 555 | 2,855,000 | 555 |
| 2010-06-23 | 550 | 557 | 549 | 553 | 2,799,000 | 553 |
| 2010-06-22 | 550 | 563 | 549 | 560 | 4,263,000 | 560 |
| 2010-06-21 | 550 | 558 | 549 | 555 | 3,792,000 | 555 |
| 2010-06-18 | 540 | 542 | 540 | 541 | 2,125,000 | 541 |
| 2010-06-17 | 540 | 540 | 536 | 538 | 1,935,000 | 538 |
| 2010-06-16 | 545 | 546 | 539 | 541 | 2,923,000 | 541 |
| 2010-06-15 | 537 | 541 | 535 | 538 | 2,847,000 | 538 |
| 2010-06-14 | 540 | 541 | 533 | 535 | 3,091,000 | 535 |
| 2010-06-11 | 536 | 545 | 532 | 536 | 10,079,000 | 536 |
| 2010-06-10 | 548 | 548 | 543 | 546 | 2,203,000 | 546 |
| 2010-06-09 | 546 | 549 | 541 | 547 | 2,698,000 | 547 |
| 2010-06-08 | 545 | 550 | 543 | 545 | 1,936,000 | 545 |
| 2010-06-07 | 554 | 559 | 545 | 545 | 2,121,000 | 545 |
| 2010-06-04 | 558 | 565 | 553 | 564 | 2,605,000 | 564 |
| 2010-06-03 | 558 | 561 | 555 | 558 | 3,125,000 | 558 |
| 2010-06-02 | 554 | 558 | 550 | 551 | 2,697,000 | 551 |
| 2010-06-01 | 555 | 561 | 552 | 558 | 4,055,000 | 558 |
| 2010-05-31 | 554 | 562 | 553 | 555 | 5,359,000 | 555 |
| 2010-05-28 | 544 | 566 | 542 | 554 | 8,114,000 | 554 |
| 2010-05-27 | 520 | 536 | 520 | 534 | 6,035,000 | 534 |
| 2010-05-26 | 531 | 534 | 523 | 530 | 4,009,000 | 530 |
| 2010-05-25 | 534 | 535 | 526 | 530 | 3,141,000 | 530 |
| 2010-05-24 | 528 | 536 | 527 | 534 | 3,578,000 | 534 |
| 2010-05-21 | 541 | 546 | 529 | 534 | 5,346,000 | 534 |
| 2010-05-20 | 547 | 555 | 544 | 551 | 3,656,000 | 551 |
| 2010-05-19 | 542 | 549 | 542 | 549 | 4,264,000 | 549 |
| 2010-05-18 | 551 | 558 | 547 | 551 | 4,812,000 | 551 |
| 2010-05-17 | 542 | 547 | 539 | 541 | 4,988,000 | 541 |
| 2010-05-14 | 546 | 555 | 541 | 546 | 5,908,000 | 546 |
| 2010-05-13 | 560 | 560 | 553 | 556 | 5,189,000 | 556 |
| 2010-05-12 | 555 | 556 | 547 | 554 | 4,722,000 | 554 |
| 2010-05-11 | 574 | 576 | 558 | 559 | 5,584,000 | 559 |
| 2010-05-10 | 558 | 573 | 555 | 572 | 4,649,000 | 572 |
| 2010-05-07 | 564 | 568 | 561 | 566 | 4,300,000 | 566 |
| 2010-05-06 | 588 | 590 | 576 | 584 | 3,880,000 | 584 |
| 2010-04-30 | 603 | 604 | 596 | 598 | 1,906,000 | 598 |
| 2010-04-28 | 597 | 599 | 589 | 594 | 4,511,000 | 594 |
| 2010-04-27 | 612 | 613 | 605 | 607 | 2,842,000 | 607 |
| 2010-04-26 | 604 | 615 | 604 | 612 | 4,069,000 | 612 |
| 2010-04-23 | 595 | 604 | 593 | 601 | 4,224,000 | 601 |
| 2010-04-22 | 615 | 615 | 594 | 600 | 5,181,000 | 600 |
| 2010-04-21 | 600 | 609 | 597 | 605 | 3,344,000 | 605 |
| 2010-04-20 | 595 | 598 | 592 | 592 | 2,950,000 | 592 |
| 2010-04-19 | 594 | 596 | 589 | 592 | 2,831,000 | 592 |
| 2010-04-16 | 603 | 616 | 600 | 604 | 4,665,000 | 604 |
| 2010-04-15 | 598 | 609 | 594 | 608 | 5,452,000 | 608 |
| 2010-04-14 | 595 | 598 | 586 | 590 | 3,106,000 | 590 |
| 2010-04-13 | 592 | 596 | 586 | 591 | 4,972,000 | 591 |
| 2010-04-12 | 580 | 604 | 579 | 596 | 8,764,000 | 596 |
| 2010-04-09 | 571 | 576 | 566 | 574 | 5,072,000 | 574 |
| 2010-04-08 | 573 | 580 | 568 | 571 | 6,236,000 | 571 |
| 2010-04-07 | 557 | 579 | 555 | 575 | 7,744,000 | 575 |
| 2010-04-06 | 554 | 555 | 546 | 553 | 3,804,000 | 553 |
| 2010-04-05 | 563 | 563 | 552 | 557 | 2,215,000 | 557 |
| 2010-04-02 | 564 | 564 | 557 | 559 | 3,066,000 | 559 |
| 2010-04-01 | 566 | 567 | 558 | 561 | 3,814,000 | 561 |
| 2010-03-31 | 558 | 564 | 550 | 559 | 4,920,000 | 559 |
| 2010-03-30 | 540 | 553 | 539 | 551 | 4,182,000 | 551 |
| 2010-03-29 | 537 | 540 | 531 | 539 | 4,106,000 | 539 |
| 2010-03-26 | 536 | 540 | 532 | 540 | 4,431,000 | 540 |
| 2010-03-25 | 541 | 542 | 536 | 537 | 2,634,000 | 537 |
| 2010-03-24 | 541 | 544 | 538 | 539 | 3,100,000 | 539 |
| 2010-03-23 | 541 | 544 | 536 | 536 | 2,790,000 | 536 |
| 2010-03-19 | 536 | 541 | 534 | 538 | 4,091,000 | 538 |
| 2010-03-18 | 530 | 536 | 530 | 533 | 2,473,000 | 533 |
| 2010-03-17 | 534 | 534 | 528 | 532 | 3,028,000 | 532 |
| 2010-03-16 | 539 | 539 | 527 | 531 | 3,672,000 | 531 |
| 2010-03-15 | 533 | 537 | 530 | 535 | 4,645,000 | 535 |
| 2010-03-12 | 535 | 535 | 521 | 525 | 7,936,000 | 525 |
| 2010-03-11 | 520 | 531 | 517 | 529 | 7,902,000 | 529 |
| 2010-03-10 | 526 | 528 | 509 | 512 | 13,249,000 | 512 |
| 2010-03-09 | 539 | 539 | 527 | 529 | 4,242,000 | 529 |
| 2010-03-08 | 539 | 541 | 536 | 540 | 3,108,000 | 540 |
| 2010-03-05 | 528 | 539 | 527 | 535 | 2,904,000 | 535 |
| 2010-03-04 | 531 | 531 | 525 | 527 | 2,373,000 | 527 |
| 2010-03-03 | 537 | 537 | 527 | 531 | 4,334,000 | 531 |
| 2010-03-02 | 542 | 543 | 537 | 539 | 2,515,000 | 539 |
| 2010-03-01 | 540 | 545 | 538 | 539 | 2,073,000 | 539 |
| 2010-02-26 | 539 | 544 | 539 | 541 | 2,011,000 | 541 |
| 2010-02-25 | 542 | 545 | 538 | 540 | 2,319,000 | 540 |
| 2010-02-24 | 547 | 550 | 542 | 544 | 3,459,000 | 544 |
| 2010-02-23 | 549 | 558 | 548 | 557 | 2,419,000 | 557 |
| 2010-02-22 | 556 | 565 | 547 | 551 | 3,966,000 | 551 |
| 2010-02-19 | 563 | 563 | 548 | 548 | 2,155,000 | 548 |
| 2010-02-18 | 560 | 563 | 558 | 560 | 1,247,000 | 560 |
| 2010-02-17 | 560 | 564 | 557 | 560 | 1,629,000 | 560 |
| 2010-02-16 | 551 | 558 | 551 | 555 | 1,178,000 | 555 |
| 2010-02-15 | 552 | 556 | 550 | 553 | 1,476,000 | 553 |
| 2010-02-12 | 556 | 556 | 549 | 554 | 2,210,000 | 554 |
| 2010-02-10 | 548 | 555 | 546 | 548 | 2,256,000 | 548 |
| 2010-02-09 | 539 | 550 | 539 | 550 | 2,419,000 | 550 |
| 2010-02-08 | 547 | 549 | 539 | 540 | 1,494,000 | 540 |
| 2010-02-05 | 542 | 549 | 542 | 544 | 1,765,000 | 544 |
| 2010-02-04 | 560 | 560 | 549 | 552 | 1,453,000 | 552 |
| 2010-02-03 | 556 | 559 | 552 | 558 | 1,790,000 | 558 |
| 2010-02-02 | 549 | 560 | 547 | 558 | 2,108,000 | 558 |
| 2010-02-01 | 549 | 550 | 542 | 547 | 3,061,000 | 547 |
| 2010-01-29 | 549 | 551 | 544 | 546 | 2,346,000 | 546 |
| 2010-01-28 | 549 | 553 | 548 | 549 | 2,033,000 | 549 |
| 2010-01-27 | 549 | 551 | 546 | 549 | 2,380,000 | 549 |
| 2010-01-26 | 553 | 555 | 547 | 549 | 3,125,000 | 549 |
| 2010-01-25 | 566 | 566 | 555 | 555 | 2,345,000 | 555 |
| 2010-01-22 | 564 | 565 | 553 | 560 | 3,064,000 | 560 |
| 2010-01-21 | 559 | 568 | 557 | 567 | 3,420,000 | 567 |
| 2010-01-20 | 575 | 575 | 563 | 565 | 2,099,000 | 565 |
| 2010-01-19 | 571 | 576 | 567 | 568 | 2,570,000 | 568 |
| 2010-01-18 | 563 | 578 | 563 | 572 | 2,834,000 | 572 |
| 2010-01-15 | 582 | 584 | 577 | 583 | 3,214,000 | 583 |
| 2010-01-14 | 580 | 586 | 577 | 579 | 3,046,000 | 579 |
| 2010-01-13 | 569 | 579 | 568 | 574 | 3,024,000 | 574 |
| 2010-01-12 | 572 | 574 | 564 | 570 | 2,626,000 | 570 |
| 2010-01-08 | 563 | 573 | 560 | 572 | 6,605,000 | 572 |
| 2010-01-07 | 553 | 556 | 540 | 553 | 6,921,000 | 553 |
| 2010-01-06 | 563 | 565 | 558 | 559 | 4,926,000 | 559 |
| 2010-01-05 | 575 | 575 | 557 | 560 | 2,472,000 | 560 |
| 2010-01-04 | 554 | 567 | 554 | 565 | 2,154,000 | 565 |
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
