8331 (株)千葉銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 450 | 453 | 449 | 449 | 87,000 | 449 |
| 2000-12-28 | 447 | 455 | 446 | 455 | 543,000 | 455 |
| 2000-12-27 | 445 | 453 | 445 | 452 | 279,000 | 452 |
| 2000-12-26 | 448 | 451 | 447 | 449 | 502,000 | 449 |
| 2000-12-25 | 443 | 447 | 443 | 447 | 849,000 | 447 |
| 2000-12-22 | 445 | 445 | 436 | 440 | 769,000 | 440 |
| 2000-12-21 | 444 | 450 | 440 | 445 | 363,000 | 445 |
| 2000-12-20 | 447 | 450 | 442 | 445 | 1,056,000 | 445 |
| 2000-12-19 | 447 | 447 | 441 | 442 | 871,000 | 442 |
| 2000-12-18 | 444 | 444 | 442 | 442 | 429,000 | 442 |
| 2000-12-15 | 448 | 448 | 436 | 439 | 1,011,000 | 439 |
| 2000-12-14 | 444 | 450 | 443 | 443 | 809,000 | 443 |
| 2000-12-13 | 444 | 450 | 444 | 449 | 1,039,000 | 449 |
| 2000-12-12 | 442 | 449 | 440 | 444 | 1,113,000 | 444 |
| 2000-12-11 | 445 | 452 | 433 | 433 | 1,494,000 | 433 |
| 2000-12-08 | 437 | 444 | 437 | 442 | 3,026,000 | 442 |
| 2000-12-07 | 435 | 443 | 431 | 431 | 1,198,000 | 431 |
| 2000-12-06 | 436 | 436 | 430 | 430 | 1,050,000 | 430 |
| 2000-12-05 | 430 | 435 | 425 | 430 | 1,099,000 | 430 |
| 2000-12-04 | 435 | 435 | 424 | 425 | 540,000 | 425 |
| 2000-12-01 | 427 | 436 | 427 | 432 | 1,255,000 | 432 |
| 2000-11-30 | 428 | 431 | 428 | 430 | 756,000 | 430 |
| 2000-11-29 | 426 | 434 | 426 | 434 | 433,000 | 434 |
| 2000-11-28 | 425 | 428 | 425 | 426 | 406,000 | 426 |
| 2000-11-27 | 426 | 429 | 426 | 426 | 295,000 | 426 |
| 2000-11-24 | 431 | 436 | 429 | 436 | 472,000 | 436 |
| 2000-11-22 | 434 | 436 | 431 | 434 | 599,000 | 434 |
| 2000-11-21 | 434 | 436 | 434 | 436 | 876,000 | 436 |
| 2000-11-20 | 441 | 443 | 436 | 436 | 470,000 | 436 |
| 2000-11-17 | 440 | 442 | 435 | 436 | 488,000 | 436 |
| 2000-11-16 | 438 | 444 | 435 | 436 | 480,000 | 436 |
| 2000-11-15 | 434 | 443 | 434 | 440 | 604,000 | 440 |
| 2000-11-14 | 439 | 443 | 438 | 439 | 872,000 | 439 |
| 2000-11-13 | 440 | 444 | 439 | 444 | 617,000 | 444 |
| 2000-11-10 | 450 | 451 | 440 | 445 | 1,515,000 | 445 |
| 2000-11-09 | 463 | 463 | 457 | 457 | 477,000 | 457 |
| 2000-11-08 | 458 | 464 | 458 | 464 | 698,000 | 464 |
| 2000-11-07 | 461 | 464 | 458 | 463 | 426,000 | 463 |
| 2000-11-06 | 465 | 465 | 460 | 461 | 343,000 | 461 |
| 2000-11-02 | 465 | 465 | 461 | 464 | 510,000 | 464 |
| 2000-11-01 | 463 | 463 | 457 | 463 | 914,000 | 463 |
| 2000-10-31 | 464 | 466 | 453 | 453 | 1,197,000 | 453 |
| 2000-10-30 | 461 | 462 | 456 | 461 | 729,000 | 461 |
| 2000-10-27 | 464 | 467 | 455 | 456 | 1,137,000 | 456 |
| 2000-10-26 | 459 | 462 | 455 | 460 | 673,000 | 460 |
| 2000-10-25 | 453 | 458 | 451 | 457 | 933,000 | 457 |
| 2000-10-24 | 445 | 453 | 445 | 452 | 2,290,000 | 452 |
| 2000-10-23 | 445 | 449 | 443 | 444 | 1,266,000 | 444 |
| 2000-10-20 | 442 | 446 | 442 | 445 | 2,334,000 | 445 |
| 2000-10-19 | 435 | 440 | 435 | 440 | 1,920,000 | 440 |
| 2000-10-18 | 436 | 438 | 432 | 435 | 1,143,000 | 435 |
| 2000-10-17 | 430 | 435 | 428 | 431 | 802,000 | 431 |
| 2000-10-16 | 425 | 430 | 423 | 425 | 571,000 | 425 |
| 2000-10-13 | 419 | 430 | 419 | 430 | 801,000 | 430 |
| 2000-10-12 | 422 | 423 | 419 | 419 | 329,000 | 419 |
| 2000-10-11 | 429 | 429 | 422 | 424 | 309,000 | 424 |
| 2000-10-10 | 429 | 429 | 424 | 429 | 583,000 | 429 |
| 2000-10-06 | 430 | 435 | 427 | 428 | 760,000 | 428 |
| 2000-10-05 | 435 | 435 | 425 | 435 | 427,000 | 435 |
| 2000-10-04 | 444 | 444 | 431 | 434 | 555,000 | 434 |
| 2000-10-03 | 443 | 443 | 436 | 439 | 540,000 | 439 |
| 2000-10-02 | 435 | 442 | 431 | 442 | 811,000 | 442 |
| 2000-09-29 | 418 | 438 | 418 | 425 | 514,000 | 425 |
| 2000-09-28 | 430 | 430 | 423 | 423 | 617,000 | 423 |
| 2000-09-27 | 435 | 435 | 430 | 430 | 514,000 | 430 |
| 2000-09-26 | 441 | 441 | 437 | 439 | 363,000 | 439 |
| 2000-09-25 | 445 | 446 | 440 | 444 | 632,000 | 444 |
| 2000-09-22 | 442 | 446 | 439 | 445 | 1,508,000 | 445 |
| 2000-09-21 | 442 | 443 | 437 | 438 | 1,109,000 | 438 |
| 2000-09-20 | 440 | 443 | 437 | 439 | 1,409,000 | 439 |
| 2000-09-19 | 435 | 439 | 429 | 439 | 1,246,000 | 439 |
| 2000-09-18 | 423 | 434 | 423 | 433 | 524,000 | 433 |
| 2000-09-14 | 427 | 429 | 421 | 423 | 496,000 | 423 |
| 2000-09-13 | 432 | 432 | 420 | 422 | 1,209,000 | 422 |
| 2000-09-12 | 439 | 440 | 434 | 437 | 582,000 | 437 |
| 2000-09-11 | 440 | 444 | 434 | 436 | 1,461,000 | 436 |
| 2000-09-08 | 439 | 444 | 434 | 444 | 959,000 | 444 |
| 2000-09-07 | 435 | 439 | 432 | 439 | 396,000 | 439 |
| 2000-09-06 | 432 | 440 | 432 | 440 | 638,000 | 440 |
| 2000-09-05 | 440 | 440 | 432 | 439 | 584,000 | 439 |
| 2000-09-04 | 440 | 440 | 434 | 435 | 404,000 | 435 |
| 2000-09-01 | 439 | 440 | 435 | 439 | 1,127,000 | 439 |
| 2000-08-31 | 438 | 438 | 431 | 436 | 784,000 | 436 |
| 2000-08-30 | 430 | 438 | 430 | 435 | 464,000 | 435 |
| 2000-08-29 | 434 | 434 | 422 | 430 | 296,000 | 430 |
| 2000-08-28 | 439 | 439 | 433 | 439 | 335,000 | 439 |
| 2000-08-25 | 434 | 440 | 432 | 440 | 655,000 | 440 |
| 2000-08-24 | 439 | 440 | 434 | 434 | 625,000 | 434 |
| 2000-08-23 | 440 | 440 | 430 | 430 | 469,000 | 430 |
| 2000-08-22 | 435 | 440 | 433 | 440 | 531,000 | 440 |
| 2000-08-21 | 431 | 439 | 427 | 439 | 190,000 | 439 |
| 2000-08-18 | 429 | 440 | 428 | 440 | 517,000 | 440 |
| 2000-08-17 | 433 | 437 | 429 | 429 | 165,000 | 429 |
| 2000-08-16 | 440 | 441 | 433 | 437 | 426,000 | 437 |
| 2000-08-15 | 434 | 442 | 431 | 442 | 1,514,000 | 442 |
| 2000-08-14 | 429 | 429 | 421 | 429 | 351,000 | 429 |
| 2000-08-11 | 432 | 432 | 420 | 422 | 275,000 | 422 |
| 2000-08-10 | 415 | 429 | 415 | 419 | 920,000 | 419 |
| 2000-08-09 | 419 | 450 | 416 | 450 | 319,000 | 450 |
| 2000-08-08 | 423 | 423 | 411 | 416 | 713,000 | 416 |
| 2000-08-07 | 418 | 418 | 415 | 418 | 763,000 | 418 |
| 2000-08-04 | 416 | 420 | 415 | 415 | 1,101,000 | 415 |
| 2000-08-03 | 417 | 423 | 414 | 420 | 614,000 | 420 |
| 2000-08-02 | 428 | 430 | 425 | 429 | 449,000 | 429 |
| 2000-08-01 | 424 | 424 | 417 | 417 | 429,000 | 417 |
| 2000-07-31 | 412 | 420 | 410 | 419 | 350,000 | 419 |
| 2000-07-28 | 421 | 421 | 415 | 417 | 309,000 | 417 |
| 2000-07-27 | 415 | 419 | 410 | 416 | 217,000 | 416 |
| 2000-07-26 | 412 | 420 | 408 | 420 | 575,000 | 420 |
| 2000-07-25 | 425 | 425 | 412 | 415 | 996,000 | 415 |
| 2000-07-24 | 428 | 429 | 424 | 424 | 435,000 | 424 |
| 2000-07-21 | 421 | 430 | 417 | 425 | 443,000 | 425 |
| 2000-07-19 | 414 | 429 | 410 | 429 | 932,000 | 429 |
| 2000-07-18 | 427 | 427 | 415 | 416 | 430,000 | 416 |
| 2000-07-17 | 420 | 432 | 420 | 432 | 393,000 | 432 |
| 2000-07-14 | 415 | 435 | 415 | 426 | 717,000 | 426 |
| 2000-07-13 | 430 | 433 | 413 | 418 | 1,477,000 | 418 |
| 2000-07-12 | 441 | 444 | 438 | 440 | 436,000 | 440 |
| 2000-07-11 | 435 | 441 | 435 | 438 | 610,000 | 438 |
| 2000-07-10 | 438 | 438 | 433 | 435 | 351,000 | 435 |
| 2000-07-07 | 435 | 442 | 432 | 433 | 564,000 | 433 |
| 2000-07-06 | 440 | 440 | 435 | 440 | 617,000 | 440 |
| 2000-07-05 | 440 | 440 | 435 | 440 | 1,115,000 | 440 |
| 2000-07-04 | 442 | 442 | 432 | 438 | 585,000 | 438 |
| 2000-07-03 | 425 | 438 | 423 | 432 | 885,000 | 432 |
| 2000-06-30 | 415 | 423 | 414 | 419 | 1,967,000 | 419 |
| 2000-06-29 | 415 | 420 | 412 | 412 | 2,231,000 | 412 |
| 2000-06-28 | 425 | 425 | 411 | 412 | 1,891,000 | 412 |
| 2000-06-27 | 426 | 436 | 422 | 422 | 1,634,000 | 422 |
| 2000-06-26 | 458 | 458 | 421 | 421 | 1,570,000 | 421 |
| 2000-06-23 | 456 | 464 | 456 | 458 | 470,000 | 458 |
| 2000-06-22 | 459 | 462 | 454 | 462 | 804,000 | 462 |
| 2000-06-21 | 450 | 456 | 449 | 456 | 378,000 | 456 |
| 2000-06-20 | 448 | 453 | 448 | 453 | 453,000 | 453 |
| 2000-06-19 | 445 | 446 | 441 | 443 | 269,000 | 443 |
| 2000-06-16 | 432 | 444 | 430 | 444 | 532,000 | 444 |
| 2000-06-15 | 424 | 440 | 421 | 440 | 768,000 | 440 |
| 2000-06-14 | 436 | 438 | 424 | 424 | 1,265,000 | 424 |
| 2000-06-13 | 449 | 449 | 439 | 441 | 282,000 | 441 |
| 2000-06-12 | 445 | 450 | 440 | 445 | 484,000 | 445 |
| 2000-06-09 | 450 | 452 | 448 | 448 | 1,013,000 | 448 |
| 2000-06-08 | 451 | 451 | 449 | 450 | 657,000 | 450 |
| 2000-06-07 | 440 | 450 | 439 | 450 | 864,000 | 450 |
| 2000-06-06 | 443 | 444 | 435 | 439 | 612,000 | 439 |
| 2000-06-05 | 451 | 452 | 440 | 443 | 515,000 | 443 |
| 2000-06-02 | 463 | 467 | 451 | 452 | 655,000 | 452 |
| 2000-06-01 | 460 | 463 | 451 | 463 | 750,000 | 463 |
| 2000-05-31 | 461 | 469 | 456 | 468 | 422,000 | 468 |
| 2000-05-30 | 464 | 469 | 456 | 456 | 440,000 | 456 |
| 2000-05-29 | 461 | 475 | 461 | 474 | 301,000 | 474 |
| 2000-05-26 | 464 | 468 | 459 | 464 | 488,000 | 464 |
| 2000-05-25 | 467 | 478 | 463 | 474 | 812,000 | 474 |
| 2000-05-24 | 474 | 475 | 458 | 460 | 866,000 | 460 |
| 2000-05-23 | 470 | 479 | 466 | 470 | 953,000 | 470 |
| 2000-05-22 | 476 | 481 | 472 | 475 | 1,423,000 | 475 |
| 2000-05-19 | 473 | 479 | 469 | 474 | 1,057,000 | 474 |
| 2000-05-18 | 466 | 478 | 465 | 472 | 1,229,000 | 472 |
| 2000-05-17 | 465 | 470 | 459 | 461 | 739,000 | 461 |
| 2000-05-16 | 464 | 469 | 456 | 457 | 1,129,000 | 457 |
| 2000-05-15 | 462 | 471 | 461 | 464 | 1,549,000 | 464 |
| 2000-05-12 | 477 | 477 | 465 | 467 | 1,094,000 | 467 |
| 2000-05-11 | 465 | 471 | 461 | 471 | 631,000 | 471 |
| 2000-05-10 | 475 | 477 | 464 | 464 | 1,051,000 | 464 |
| 2000-05-09 | 468 | 475 | 466 | 475 | 910,000 | 475 |
| 2000-05-08 | 460 | 473 | 459 | 466 | 916,000 | 466 |
| 2000-05-02 | 460 | 467 | 460 | 465 | 1,287,000 | 465 |
| 2000-05-01 | 440 | 466 | 439 | 460 | 1,313,000 | 460 |
| 2000-04-28 | 449 | 449 | 429 | 431 | 1,288,000 | 431 |
| 2000-04-27 | 435 | 458 | 435 | 454 | 2,348,000 | 454 |
| 2000-04-26 | 430 | 435 | 428 | 428 | 956,000 | 428 |
| 2000-04-25 | 425 | 435 | 424 | 435 | 585,000 | 435 |
| 2000-04-24 | 431 | 431 | 425 | 429 | 576,000 | 429 |
| 2000-04-21 | 431 | 431 | 422 | 425 | 592,000 | 425 |
| 2000-04-20 | 427 | 435 | 427 | 431 | 874,000 | 431 |
| 2000-04-19 | 430 | 431 | 424 | 427 | 625,000 | 427 |
| 2000-04-18 | 410 | 425 | 409 | 422 | 952,000 | 422 |
| 2000-04-17 | 410 | 410 | 401 | 410 | 1,081,000 | 410 |
| 2000-04-14 | 420 | 421 | 413 | 418 | 440,000 | 418 |
| 2000-04-13 | 415 | 425 | 415 | 425 | 842,000 | 425 |
| 2000-04-12 | 420 | 425 | 412 | 416 | 1,053,000 | 416 |
| 2000-04-11 | 435 | 435 | 410 | 410 | 761,000 | 410 |
| 2000-04-10 | 433 | 437 | 428 | 435 | 1,034,000 | 435 |
| 2000-04-07 | 418 | 427 | 418 | 423 | 436,000 | 423 |
| 2000-04-06 | 424 | 424 | 412 | 414 | 1,084,000 | 414 |
| 2000-04-05 | 426 | 432 | 423 | 426 | 977,000 | 426 |
| 2000-04-04 | 436 | 438 | 422 | 430 | 1,302,000 | 430 |
| 2000-04-03 | 435 | 435 | 424 | 428 | 721,000 | 428 |
| 2000-03-31 | 439 | 439 | 425 | 434 | 1,138,000 | 434 |
| 2000-03-30 | 440 | 444 | 439 | 441 | 783,000 | 441 |
| 2000-03-29 | 430 | 448 | 430 | 435 | 831,000 | 435 |
| 2000-03-28 | 435 | 436 | 422 | 424 | 710,000 | 424 |
| 2000-03-27 | 438 | 448 | 431 | 442 | 848,000 | 442 |
| 2000-03-24 | 436 | 440 | 430 | 436 | 722,000 | 436 |
| 2000-03-23 | 438 | 440 | 434 | 436 | 955,000 | 436 |
| 2000-03-22 | 441 | 444 | 433 | 434 | 851,000 | 434 |
| 2000-03-21 | 441 | 450 | 432 | 446 | 1,627,000 | 446 |
| 2000-03-17 | 471 | 472 | 442 | 446 | 1,486,000 | 446 |
| 2000-03-16 | 450 | 470 | 450 | 460 | 2,049,000 | 460 |
| 2000-03-15 | 435 | 438 | 431 | 434 | 1,170,000 | 434 |
| 2000-03-14 | 428 | 445 | 428 | 445 | 1,094,000 | 445 |
| 2000-03-13 | 438 | 438 | 419 | 427 | 868,000 | 427 |
| 2000-03-10 | 425 | 441 | 425 | 438 | 1,674,000 | 438 |
| 2000-03-09 | 425 | 434 | 424 | 430 | 1,443,000 | 430 |
| 2000-03-08 | 455 | 455 | 440 | 440 | 1,587,000 | 440 |
| 2000-03-07 | 462 | 467 | 450 | 460 | 1,341,000 | 460 |
| 2000-03-06 | 475 | 475 | 463 | 467 | 897,000 | 467 |
| 2000-03-03 | 475 | 484 | 470 | 470 | 537,000 | 470 |
| 2000-03-02 | 480 | 483 | 470 | 473 | 368,000 | 473 |
| 2000-03-01 | 469 | 480 | 465 | 480 | 873,000 | 480 |
| 2000-02-29 | 466 | 474 | 460 | 474 | 832,000 | 474 |
| 2000-02-28 | 461 | 469 | 461 | 469 | 714,000 | 469 |
| 2000-02-25 | 467 | 484 | 466 | 473 | 1,036,000 | 473 |
| 2000-02-24 | 479 | 479 | 467 | 467 | 637,000 | 467 |
| 2000-02-23 | 478 | 483 | 472 | 483 | 949,000 | 483 |
| 2000-02-22 | 495 | 495 | 476 | 480 | 1,841,000 | 480 |
| 2000-02-21 | 493 | 502 | 493 | 494 | 460,000 | 494 |
| 2000-02-18 | 513 | 513 | 491 | 493 | 1,196,000 | 493 |
| 2000-02-17 | 501 | 513 | 498 | 503 | 1,327,000 | 503 |
| 2000-02-16 | 498 | 500 | 490 | 496 | 1,436,000 | 496 |
| 2000-02-15 | 504 | 506 | 489 | 490 | 810,000 | 490 |
| 2000-02-14 | 510 | 510 | 502 | 504 | 542,000 | 504 |
| 2000-02-10 | 510 | 518 | 510 | 515 | 779,000 | 515 |
| 2000-02-09 | 512 | 519 | 511 | 511 | 547,000 | 511 |
| 2000-02-08 | 506 | 521 | 500 | 521 | 1,146,000 | 521 |
| 2000-02-07 | 510 | 520 | 501 | 506 | 1,021,000 | 506 |
| 2000-02-04 | 530 | 534 | 510 | 515 | 899,000 | 515 |
| 2000-02-03 | 535 | 537 | 530 | 530 | 217,000 | 530 |
| 2000-02-02 | 543 | 543 | 530 | 534 | 270,000 | 534 |
| 2000-02-01 | 550 | 550 | 530 | 539 | 234,000 | 539 |
| 2000-01-31 | 536 | 556 | 531 | 556 | 341,000 | 556 |
| 2000-01-28 | 533 | 543 | 532 | 534 | 470,000 | 534 |
| 2000-01-27 | 538 | 544 | 530 | 532 | 1,165,000 | 532 |
| 2000-01-26 | 554 | 558 | 544 | 544 | 1,007,000 | 544 |
| 2000-01-25 | 559 | 560 | 555 | 558 | 552,000 | 558 |
| 2000-01-24 | 565 | 572 | 558 | 564 | 357,000 | 564 |
| 2000-01-21 | 566 | 570 | 565 | 567 | 519,000 | 567 |
| 2000-01-20 | 572 | 576 | 567 | 576 | 713,000 | 576 |
| 2000-01-19 | 565 | 569 | 559 | 569 | 303,000 | 569 |
| 2000-01-18 | 584 | 584 | 561 | 565 | 631,000 | 565 |
| 2000-01-17 | 575 | 581 | 569 | 569 | 511,000 | 569 |
| 2000-01-14 | 573 | 578 | 563 | 570 | 306,000 | 570 |
| 2000-01-13 | 562 | 571 | 561 | 570 | 243,000 | 570 |
| 2000-01-12 | 561 | 576 | 561 | 566 | 451,000 | 566 |
| 2000-01-11 | 567 | 571 | 560 | 561 | 425,000 | 561 |
| 2000-01-07 | 563 | 573 | 558 | 567 | 252,000 | 567 |
| 2000-01-06 | 566 | 570 | 560 | 563 | 552,000 | 563 |
| 2000-01-05 | 560 | 562 | 555 | 560 | 274,000 | 560 |
| 2000-01-04 | 556 | 560 | 555 | 560 | 122,000 | 560 |
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
