8331 (株)千葉銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 934 | 947 | 933 | 938 | 1,785,000 | 938 |
| 2017-12-28 | 943 | 944 | 932 | 934 | 1,672,000 | 934 |
| 2017-12-27 | 945 | 955 | 940 | 948 | 1,647,000 | 948 |
| 2017-12-26 | 934 | 947 | 934 | 937 | 1,976,000 | 937 |
| 2017-12-25 | 949 | 949 | 931 | 933 | 2,313,000 | 933 |
| 2017-12-22 | 947 | 966 | 947 | 955 | 3,439,000 | 955 |
| 2017-12-21 | 960 | 966 | 948 | 948 | 3,855,000 | 948 |
| 2017-12-20 | 941 | 977 | 940 | 963 | 5,199,000 | 963 |
| 2017-12-19 | 940 | 943 | 930 | 933 | 2,521,000 | 933 |
| 2017-12-18 | 922 | 945 | 922 | 940 | 3,017,000 | 940 |
| 2017-12-15 | 922 | 922 | 909 | 913 | 3,438,000 | 913 |
| 2017-12-14 | 924 | 934 | 910 | 926 | 3,351,000 | 926 |
| 2017-12-13 | 928 | 934 | 917 | 931 | 4,389,000 | 931 |
| 2017-12-12 | 904 | 930 | 902 | 921 | 3,375,000 | 921 |
| 2017-12-11 | 888 | 907 | 887 | 906 | 3,533,000 | 906 |
| 2017-12-08 | 866 | 882 | 865 | 881 | 4,212,000 | 881 |
| 2017-12-07 | 873 | 880 | 867 | 869 | 2,666,000 | 869 |
| 2017-12-06 | 885 | 889 | 867 | 871 | 2,818,000 | 871 |
| 2017-12-05 | 871 | 899 | 870 | 897 | 3,130,000 | 897 |
| 2017-12-04 | 881 | 886 | 876 | 877 | 2,781,000 | 877 |
| 2017-12-01 | 865 | 882 | 861 | 880 | 4,276,000 | 880 |
| 2017-11-30 | 839 | 860 | 837 | 859 | 5,927,000 | 859 |
| 2017-11-29 | 813 | 830 | 811 | 824 | 3,322,000 | 824 |
| 2017-11-28 | 811 | 814 | 799 | 801 | 2,305,000 | 801 |
| 2017-11-27 | 822 | 826 | 815 | 817 | 1,865,000 | 817 |
| 2017-11-24 | 819 | 823 | 817 | 819 | 2,085,000 | 819 |
| 2017-11-22 | 823 | 830 | 815 | 827 | 2,592,000 | 827 |
| 2017-11-21 | 819 | 825 | 818 | 819 | 3,725,000 | 819 |
| 2017-11-20 | 813 | 825 | 813 | 818 | 2,578,000 | 818 |
| 2017-11-17 | 829 | 830 | 817 | 824 | 3,533,000 | 824 |
| 2017-11-16 | 808 | 818 | 806 | 815 | 2,558,000 | 815 |
| 2017-11-15 | 812 | 814 | 802 | 810 | 3,870,000 | 810 |
| 2017-11-13 | 834 | 837 | 828 | 828 | 2,235,000 | 828 |
| 2017-11-10 | 847 | 851 | 836 | 839 | 3,195,000 | 839 |
| 2017-11-09 | 850 | 859 | 841 | 852 | 5,968,000 | 852 |
| 2017-11-08 | 839 | 846 | 825 | 834 | 3,468,000 | 834 |
| 2017-11-07 | 838 | 852 | 836 | 848 | 3,985,000 | 848 |
| 2017-11-06 | 863 | 863 | 839 | 848 | 3,195,000 | 848 |
| 2017-11-02 | 860 | 867 | 856 | 865 | 2,846,000 | 865 |
| 2017-11-01 | 862 | 863 | 847 | 853 | 3,759,000 | 853 |
| 2017-10-31 | 859 | 865 | 855 | 862 | 3,042,000 | 862 |
| 2017-10-30 | 867 | 873 | 864 | 867 | 5,281,000 | 867 |
| 2017-10-27 | 851 | 877 | 846 | 871 | 4,221,000 | 871 |
| 2017-10-26 | 845 | 848 | 841 | 843 | 2,361,000 | 843 |
| 2017-10-25 | 848 | 857 | 843 | 846 | 4,676,000 | 846 |
| 2017-10-24 | 830 | 836 | 824 | 835 | 2,694,000 | 835 |
| 2017-10-23 | 828 | 829 | 820 | 826 | 2,661,000 | 826 |
| 2017-10-20 | 822 | 827 | 816 | 816 | 4,008,000 | 816 |
| 2017-10-19 | 835 | 835 | 825 | 829 | 2,615,000 | 829 |
| 2017-10-18 | 836 | 838 | 830 | 831 | 1,853,000 | 831 |
| 2017-10-17 | 844 | 845 | 831 | 835 | 2,950,000 | 835 |
| 2017-10-16 | 813 | 840 | 811 | 831 | 4,107,000 | 831 |
| 2017-10-13 | 808 | 816 | 800 | 812 | 4,106,000 | 812 |
| 2017-10-12 | 828 | 829 | 813 | 813 | 2,815,000 | 813 |
| 2017-10-11 | 828 | 834 | 826 | 830 | 2,280,000 | 830 |
| 2017-10-10 | 818 | 833 | 817 | 832 | 2,852,000 | 832 |
| 2017-10-06 | 819 | 830 | 819 | 823 | 3,345,000 | 823 |
| 2017-10-05 | 810 | 815 | 808 | 812 | 2,218,000 | 812 |
| 2017-10-04 | 807 | 817 | 807 | 813 | 2,204,000 | 813 |
| 2017-10-03 | 805 | 814 | 803 | 812 | 2,621,000 | 812 |
| 2017-10-02 | 807 | 809 | 799 | 805 | 2,286,000 | 805 |
| 2017-09-29 | 798 | 807 | 794 | 805 | 2,774,000 | 805 |
| 2017-09-28 | 801 | 805 | 796 | 804 | 3,350,000 | 804 |
| 2017-09-27 | 790 | 792 | 782 | 791 | 2,592,000 | 791 |
| 2017-09-26 | 780 | 791 | 778 | 790 | 2,658,000 | 790 |
| 2017-09-25 | 785 | 787 | 778 | 784 | 2,262,000 | 784 |
| 2017-09-22 | 794 | 796 | 777 | 783 | 3,047,000 | 783 |
| 2017-09-21 | 783 | 794 | 778 | 784 | 5,246,000 | 784 |
| 2017-09-20 | 761 | 765 | 758 | 761 | 2,583,000 | 761 |
| 2017-09-19 | 753 | 764 | 748 | 761 | 4,032,000 | 761 |
| 2017-09-15 | 730 | 742 | 729 | 739 | 3,314,000 | 739 |
| 2017-09-14 | 733 | 741 | 728 | 729 | 2,447,000 | 729 |
| 2017-09-13 | 733 | 737 | 729 | 732 | 2,422,000 | 732 |
| 2017-09-12 | 727 | 728 | 719 | 724 | 2,406,000 | 724 |
| 2017-09-11 | 722 | 729 | 714 | 716 | 2,723,000 | 716 |
| 2017-09-08 | 721 | 723 | 712 | 715 | 4,385,000 | 715 |
| 2017-09-07 | 727 | 729 | 720 | 721 | 2,835,000 | 721 |
| 2017-09-06 | 722 | 724 | 717 | 722 | 2,356,000 | 722 |
| 2017-09-05 | 733 | 737 | 726 | 727 | 2,994,000 | 727 |
| 2017-09-04 | 737 | 745 | 731 | 732 | 2,961,000 | 732 |
| 2017-09-01 | 746 | 746 | 735 | 743 | 3,101,000 | 743 |
| 2017-08-31 | 736 | 744 | 734 | 736 | 3,511,000 | 736 |
| 2017-08-30 | 734 | 735 | 726 | 728 | 2,941,000 | 728 |
| 2017-08-29 | 728 | 732 | 723 | 729 | 3,160,000 | 729 |
| 2017-08-28 | 745 | 746 | 729 | 738 | 3,428,000 | 738 |
| 2017-08-25 | 745 | 751 | 743 | 745 | 2,856,000 | 745 |
| 2017-08-24 | 743 | 748 | 741 | 741 | 3,929,000 | 741 |
| 2017-08-23 | 763 | 764 | 742 | 745 | 3,961,000 | 745 |
| 2017-08-22 | 750 | 757 | 747 | 751 | 3,177,000 | 751 |
| 2017-08-21 | 766 | 767 | 752 | 752 | 3,946,000 | 752 |
| 2017-08-18 | 765 | 768 | 762 | 764 | 3,365,000 | 764 |
| 2017-08-17 | 780 | 781 | 773 | 779 | 3,184,000 | 779 |
| 2017-08-16 | 795 | 795 | 784 | 785 | 3,937,000 | 785 |
| 2017-08-15 | 803 | 809 | 795 | 796 | 4,164,000 | 796 |
| 2017-08-14 | 805 | 807 | 792 | 793 | 5,255,000 | 793 |
| 2017-08-10 | 830 | 830 | 815 | 820 | 3,147,000 | 820 |
| 2017-08-09 | 836 | 838 | 825 | 830 | 3,607,000 | 830 |
| 2017-08-08 | 835 | 842 | 835 | 840 | 3,584,000 | 840 |
| 2017-08-07 | 840 | 842 | 831 | 835 | 4,262,000 | 835 |
| 2017-08-04 | 830 | 840 | 824 | 838 | 5,947,000 | 838 |
| 2017-08-03 | 800 | 811 | 798 | 805 | 2,263,000 | 805 |
| 2017-08-02 | 824 | 825 | 801 | 803 | 3,715,000 | 803 |
| 2017-08-01 | 799 | 825 | 798 | 824 | 3,733,000 | 824 |
| 2017-07-31 | 794 | 799 | 790 | 792 | 3,209,000 | 792 |
| 2017-07-28 | 798 | 802 | 796 | 800 | 1,915,000 | 800 |
| 2017-07-27 | 801 | 808 | 795 | 800 | 2,745,000 | 800 |
| 2017-07-26 | 810 | 812 | 806 | 810 | 1,764,000 | 810 |
| 2017-07-25 | 799 | 804 | 795 | 799 | 1,669,000 | 799 |
| 2017-07-24 | 793 | 799 | 790 | 798 | 1,842,000 | 798 |
| 2017-07-21 | 786 | 799 | 783 | 799 | 3,191,000 | 799 |
| 2017-07-20 | 794 | 798 | 788 | 794 | 1,966,000 | 794 |
| 2017-07-19 | 791 | 799 | 786 | 794 | 1,949,000 | 794 |
| 2017-07-18 | 800 | 800 | 790 | 796 | 1,956,000 | 796 |
| 2017-07-14 | 811 | 814 | 806 | 809 | 2,512,000 | 809 |
| 2017-07-13 | 826 | 828 | 806 | 807 | 2,513,000 | 807 |
| 2017-07-12 | 831 | 832 | 823 | 825 | 2,367,000 | 825 |
| 2017-07-11 | 826 | 838 | 826 | 835 | 3,009,000 | 835 |
| 2017-07-10 | 818 | 827 | 816 | 825 | 3,180,000 | 825 |
| 2017-07-07 | 807 | 817 | 807 | 809 | 2,687,000 | 809 |
| 2017-07-06 | 817 | 819 | 808 | 814 | 2,620,000 | 814 |
| 2017-07-05 | 812 | 817 | 809 | 817 | 3,508,000 | 817 |
| 2017-07-04 | 824 | 827 | 815 | 817 | 2,290,000 | 817 |
| 2017-07-03 | 813 | 818 | 806 | 817 | 2,183,000 | 817 |
| 2017-06-30 | 814 | 815 | 806 | 814 | 3,194,000 | 814 |
| 2017-06-29 | 826 | 834 | 819 | 820 | 3,165,000 | 820 |
| 2017-06-28 | 814 | 819 | 811 | 815 | 2,496,000 | 815 |
| 2017-06-27 | 796 | 812 | 795 | 810 | 2,608,000 | 810 |
| 2017-06-26 | 799 | 799 | 791 | 793 | 1,836,000 | 793 |
| 2017-06-23 | 807 | 809 | 795 | 799 | 2,206,000 | 799 |
| 2017-06-22 | 795 | 809 | 792 | 805 | 2,420,000 | 805 |
| 2017-06-21 | 801 | 803 | 796 | 798 | 2,887,000 | 798 |
| 2017-06-20 | 814 | 825 | 810 | 810 | 3,158,000 | 810 |
| 2017-06-19 | 800 | 810 | 795 | 807 | 2,192,000 | 807 |
| 2017-06-16 | 798 | 800 | 792 | 796 | 3,387,000 | 796 |
| 2017-06-15 | 796 | 802 | 788 | 791 | 2,781,000 | 791 |
| 2017-06-14 | 794 | 804 | 794 | 800 | 2,796,000 | 800 |
| 2017-06-13 | 782 | 796 | 780 | 796 | 1,861,000 | 796 |
| 2017-06-12 | 791 | 802 | 783 | 785 | 3,095,000 | 785 |
| 2017-06-09 | 774 | 792 | 771 | 788 | 5,465,000 | 788 |
| 2017-06-08 | 769 | 783 | 768 | 774 | 3,588,000 | 774 |
| 2017-06-07 | 763 | 771 | 758 | 766 | 2,662,000 | 766 |
| 2017-06-06 | 757 | 773 | 755 | 765 | 3,585,000 | 765 |
| 2017-06-05 | 764 | 769 | 759 | 767 | 2,693,000 | 767 |
| 2017-06-02 | 737 | 775 | 736 | 769 | 4,577,000 | 769 |
| 2017-06-01 | 728 | 739 | 728 | 732 | 3,377,000 | 732 |
| 2017-05-31 | 739 | 739 | 724 | 727 | 4,130,000 | 727 |
| 2017-05-30 | 746 | 746 | 738 | 742 | 2,017,000 | 742 |
| 2017-05-29 | 747 | 751 | 745 | 747 | 1,192,000 | 747 |
| 2017-05-26 | 747 | 753 | 744 | 747 | 1,855,000 | 747 |
| 2017-05-25 | 750 | 754 | 747 | 750 | 2,479,000 | 750 |
| 2017-05-24 | 746 | 757 | 740 | 749 | 2,747,000 | 749 |
| 2017-05-23 | 741 | 742 | 731 | 736 | 2,918,000 | 736 |
| 2017-05-22 | 743 | 746 | 739 | 742 | 2,078,000 | 742 |
| 2017-05-19 | 732 | 744 | 731 | 740 | 3,842,000 | 740 |
| 2017-05-18 | 747 | 750 | 733 | 735 | 4,936,000 | 735 |
| 2017-05-17 | 765 | 774 | 759 | 772 | 3,409,000 | 772 |
| 2017-05-16 | 773 | 776 | 768 | 775 | 3,161,000 | 775 |
| 2017-05-15 | 762 | 772 | 756 | 772 | 3,028,000 | 772 |
| 2017-05-12 | 776 | 777 | 767 | 770 | 2,875,000 | 770 |
| 2017-05-11 | 775 | 782 | 762 | 778 | 4,006,000 | 778 |
| 2017-05-10 | 772 | 775 | 766 | 772 | 2,150,000 | 772 |
| 2017-05-09 | 771 | 774 | 768 | 769 | 2,552,000 | 769 |
| 2017-05-08 | 768 | 774 | 765 | 773 | 4,100,000 | 773 |
| 2017-05-02 | 750 | 757 | 749 | 753 | 2,826,000 | 753 |
| 2017-05-01 | 740 | 747 | 737 | 747 | 2,256,000 | 747 |
| 2017-04-28 | 756 | 759 | 742 | 746 | 3,053,000 | 746 |
| 2017-04-27 | 753 | 759 | 749 | 757 | 3,623,000 | 757 |
| 2017-04-26 | 745 | 758 | 740 | 758 | 4,512,000 | 758 |
| 2017-04-25 | 722 | 740 | 717 | 736 | 4,072,000 | 736 |
| 2017-04-24 | 730 | 730 | 719 | 724 | 2,714,000 | 724 |
| 2017-04-21 | 723 | 726 | 712 | 716 | 2,767,000 | 716 |
| 2017-04-20 | 700 | 718 | 699 | 712 | 3,836,000 | 712 |
| 2017-04-19 | 687 | 707 | 686 | 702 | 4,982,000 | 702 |
| 2017-04-18 | 701 | 713 | 698 | 701 | 5,389,000 | 701 |
| 2017-04-17 | 696 | 697 | 681 | 692 | 4,393,000 | 692 |
| 2017-04-14 | 694 | 706 | 687 | 703 | 4,301,000 | 703 |
| 2017-04-13 | 693 | 702 | 687 | 700 | 3,944,000 | 700 |
| 2017-04-12 | 696 | 703 | 693 | 702 | 3,332,000 | 702 |
| 2017-04-11 | 693 | 704 | 691 | 703 | 3,529,000 | 703 |
| 2017-04-10 | 701 | 712 | 696 | 707 | 4,487,000 | 707 |
| 2017-04-07 | 692 | 704 | 690 | 698 | 7,303,000 | 698 |
| 2017-04-06 | 682 | 685 | 678 | 682 | 4,617,000 | 682 |
| 2017-04-05 | 699 | 702 | 682 | 687 | 5,917,000 | 687 |
| 2017-04-04 | 699 | 702 | 692 | 697 | 4,928,000 | 697 |
| 2017-04-03 | 715 | 716 | 704 | 708 | 4,172,000 | 708 |
| 2017-03-31 | 729 | 733 | 715 | 715 | 6,778,000 | 715 |
| 2017-03-30 | 727 | 731 | 723 | 724 | 2,491,000 | 724 |
| 2017-03-29 | 738 | 741 | 725 | 728 | 3,200,000 | 728 |
| 2017-03-28 | 735 | 740 | 732 | 735 | 3,026,000 | 735 |
| 2017-03-27 | 727 | 731 | 720 | 727 | 3,594,000 | 727 |
| 2017-03-24 | 726 | 747 | 725 | 734 | 4,385,000 | 734 |
| 2017-03-23 | 734 | 736 | 721 | 724 | 5,025,000 | 724 |
| 2017-03-22 | 747 | 747 | 732 | 733 | 6,550,000 | 733 |
| 2017-03-21 | 759 | 764 | 757 | 759 | 4,645,000 | 759 |
| 2017-03-17 | 772 | 772 | 758 | 763 | 5,815,000 | 763 |
| 2017-03-16 | 782 | 785 | 774 | 780 | 2,981,000 | 780 |
| 2017-03-15 | 787 | 793 | 782 | 790 | 2,016,000 | 790 |
| 2017-03-14 | 805 | 805 | 793 | 793 | 2,935,000 | 793 |
| 2017-03-13 | 798 | 804 | 795 | 802 | 3,795,000 | 802 |
| 2017-03-10 | 800 | 808 | 797 | 800 | 4,145,000 | 800 |
| 2017-03-09 | 792 | 797 | 790 | 794 | 2,559,000 | 794 |
| 2017-03-08 | 789 | 789 | 783 | 786 | 2,571,000 | 786 |
| 2017-03-07 | 792 | 797 | 786 | 789 | 3,234,000 | 789 |
| 2017-03-06 | 773 | 794 | 771 | 791 | 3,631,000 | 791 |
| 2017-03-03 | 781 | 782 | 772 | 778 | 4,225,000 | 778 |
| 2017-03-02 | 799 | 799 | 781 | 782 | 5,829,000 | 782 |
| 2017-03-01 | 805 | 805 | 782 | 785 | 5,210,000 | 785 |
| 2017-02-28 | 782 | 790 | 779 | 785 | 3,674,000 | 785 |
| 2017-02-27 | 782 | 782 | 771 | 777 | 3,013,000 | 777 |
| 2017-02-24 | 787 | 799 | 784 | 792 | 2,326,000 | 792 |
| 2017-02-23 | 802 | 802 | 782 | 795 | 4,415,000 | 795 |
| 2017-02-22 | 804 | 805 | 800 | 803 | 2,672,000 | 803 |
| 2017-02-21 | 789 | 802 | 789 | 799 | 3,575,000 | 799 |
| 2017-02-20 | 779 | 790 | 771 | 788 | 2,039,000 | 788 |
| 2017-02-17 | 785 | 791 | 780 | 782 | 2,704,000 | 782 |
| 2017-02-16 | 773 | 789 | 773 | 787 | 5,104,000 | 787 |
| 2017-02-15 | 769 | 778 | 769 | 772 | 4,825,000 | 772 |
| 2017-02-14 | 773 | 776 | 757 | 759 | 5,692,000 | 759 |
| 2017-02-13 | 798 | 798 | 769 | 773 | 6,474,000 | 773 |
| 2017-02-10 | 783 | 795 | 782 | 792 | 4,246,000 | 792 |
| 2017-02-09 | 777 | 778 | 763 | 765 | 4,770,000 | 765 |
| 2017-02-08 | 775 | 789 | 775 | 786 | 3,462,000 | 786 |
| 2017-02-07 | 761 | 784 | 751 | 777 | 5,825,000 | 777 |
| 2017-02-06 | 772 | 776 | 762 | 766 | 4,485,000 | 766 |
| 2017-02-03 | 733 | 760 | 730 | 757 | 4,835,000 | 757 |
| 2017-02-02 | 745 | 748 | 727 | 730 | 2,774,000 | 730 |
| 2017-02-01 | 731 | 746 | 727 | 744 | 2,837,000 | 744 |
| 2017-01-31 | 745 | 751 | 740 | 741 | 2,968,000 | 741 |
| 2017-01-30 | 751 | 760 | 749 | 756 | 2,330,000 | 756 |
| 2017-01-27 | 760 | 765 | 756 | 759 | 3,926,000 | 759 |
| 2017-01-26 | 725 | 752 | 725 | 750 | 5,116,000 | 750 |
| 2017-01-25 | 715 | 717 | 711 | 713 | 2,645,000 | 713 |
| 2017-01-24 | 712 | 715 | 699 | 701 | 3,033,000 | 701 |
| 2017-01-23 | 711 | 722 | 710 | 716 | 3,516,000 | 716 |
| 2017-01-20 | 723 | 732 | 716 | 721 | 4,213,000 | 721 |
| 2017-01-19 | 725 | 733 | 720 | 726 | 3,048,000 | 726 |
| 2017-01-18 | 700 | 717 | 695 | 713 | 5,704,000 | 713 |
| 2017-01-17 | 709 | 712 | 695 | 703 | 3,923,000 | 703 |
| 2017-01-16 | 719 | 726 | 710 | 711 | 3,470,000 | 711 |
| 2017-01-13 | 721 | 727 | 716 | 722 | 4,624,000 | 722 |
| 2017-01-12 | 730 | 736 | 722 | 724 | 3,526,000 | 724 |
| 2017-01-11 | 728 | 734 | 728 | 732 | 2,550,000 | 732 |
| 2017-01-10 | 733 | 739 | 723 | 725 | 4,564,000 | 725 |
| 2017-01-06 | 738 | 738 | 731 | 737 | 3,281,000 | 737 |
| 2017-01-05 | 750 | 755 | 743 | 747 | 4,763,000 | 747 |
| 2017-01-04 | 727 | 749 | 724 | 746 | 4,813,000 | 746 |
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
