8331 (株)千葉銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 421 | 428 | 419 | 428 | 297,000 | 428 |
| 2001-12-27 | 418 | 423 | 410 | 421 | 507,000 | 421 |
| 2001-12-26 | 420 | 421 | 412 | 420 | 219,000 | 420 |
| 2001-12-25 | 415 | 422 | 401 | 414 | 521,000 | 414 |
| 2001-12-21 | 430 | 430 | 405 | 417 | 1,443,000 | 417 |
| 2001-12-20 | 411 | 439 | 411 | 430 | 1,720,000 | 430 |
| 2001-12-19 | 417 | 417 | 400 | 406 | 768,000 | 406 |
| 2001-12-18 | 402 | 411 | 400 | 407 | 632,000 | 407 |
| 2001-12-17 | 400 | 411 | 395 | 401 | 747,000 | 401 |
| 2001-12-14 | 410 | 421 | 402 | 415 | 1,716,000 | 415 |
| 2001-12-13 | 422 | 430 | 415 | 430 | 1,228,000 | 430 |
| 2001-12-12 | 401 | 425 | 401 | 417 | 893,000 | 417 |
| 2001-12-11 | 397 | 401 | 397 | 400 | 415,000 | 400 |
| 2001-12-10 | 407 | 410 | 397 | 397 | 1,151,000 | 397 |
| 2001-12-07 | 411 | 414 | 401 | 402 | 1,273,000 | 402 |
| 2001-12-06 | 434 | 439 | 410 | 420 | 1,041,000 | 420 |
| 2001-12-05 | 427 | 427 | 415 | 427 | 974,000 | 427 |
| 2001-12-04 | 423 | 425 | 411 | 422 | 1,703,000 | 422 |
| 2001-12-03 | 420 | 421 | 408 | 413 | 2,095,000 | 413 |
| 2001-11-30 | 437 | 441 | 404 | 405 | 3,224,000 | 405 |
| 2001-11-29 | 448 | 448 | 429 | 435 | 1,669,000 | 435 |
| 2001-11-28 | 458 | 463 | 444 | 450 | 1,261,000 | 450 |
| 2001-11-27 | 450 | 466 | 450 | 463 | 1,572,000 | 463 |
| 2001-11-26 | 451 | 451 | 438 | 450 | 1,278,000 | 450 |
| 2001-11-22 | 433 | 437 | 427 | 436 | 757,000 | 436 |
| 2001-11-21 | 424 | 436 | 417 | 428 | 974,000 | 428 |
| 2001-11-20 | 432 | 437 | 418 | 420 | 1,861,000 | 420 |
| 2001-11-19 | 426 | 433 | 426 | 429 | 629,000 | 429 |
| 2001-11-16 | 424 | 443 | 424 | 440 | 1,341,000 | 440 |
| 2001-11-15 | 437 | 440 | 420 | 440 | 1,140,000 | 440 |
| 2001-11-14 | 435 | 439 | 427 | 428 | 687,000 | 428 |
| 2001-11-13 | 429 | 438 | 428 | 438 | 833,000 | 438 |
| 2001-11-12 | 440 | 448 | 436 | 437 | 677,000 | 437 |
| 2001-11-09 | 464 | 464 | 445 | 448 | 746,000 | 448 |
| 2001-11-08 | 471 | 471 | 459 | 465 | 605,000 | 465 |
| 2001-11-07 | 470 | 474 | 462 | 470 | 983,000 | 470 |
| 2001-11-06 | 469 | 470 | 463 | 467 | 814,000 | 467 |
| 2001-11-05 | 462 | 474 | 456 | 456 | 597,000 | 456 |
| 2001-11-02 | 470 | 472 | 457 | 457 | 696,000 | 457 |
| 2001-11-01 | 477 | 477 | 455 | 460 | 906,000 | 460 |
| 2001-10-31 | 456 | 479 | 456 | 472 | 1,237,000 | 472 |
| 2001-10-30 | 441 | 452 | 441 | 451 | 822,000 | 451 |
| 2001-10-29 | 453 | 454 | 446 | 446 | 790,000 | 446 |
| 2001-10-26 | 458 | 462 | 445 | 448 | 872,000 | 448 |
| 2001-10-25 | 460 | 467 | 454 | 461 | 555,000 | 461 |
| 2001-10-24 | 449 | 474 | 446 | 457 | 658,000 | 457 |
| 2001-10-23 | 450 | 455 | 441 | 451 | 703,000 | 451 |
| 2001-10-22 | 440 | 441 | 432 | 436 | 734,000 | 436 |
| 2001-10-19 | 444 | 447 | 440 | 443 | 754,000 | 443 |
| 2001-10-18 | 449 | 449 | 441 | 445 | 544,000 | 445 |
| 2001-10-17 | 454 | 454 | 443 | 453 | 534,000 | 453 |
| 2001-10-16 | 461 | 461 | 441 | 449 | 791,000 | 449 |
| 2001-10-15 | 460 | 479 | 458 | 479 | 610,000 | 479 |
| 2001-10-12 | 458 | 460 | 452 | 457 | 701,000 | 457 |
| 2001-10-11 | 464 | 464 | 438 | 450 | 725,000 | 450 |
| 2001-10-10 | 456 | 457 | 449 | 449 | 963,000 | 449 |
| 2001-10-09 | 490 | 491 | 451 | 457 | 1,212,000 | 457 |
| 2001-10-05 | 503 | 510 | 497 | 510 | 1,212,000 | 510 |
| 2001-10-04 | 491 | 504 | 491 | 497 | 494,000 | 497 |
| 2001-10-03 | 498 | 506 | 494 | 496 | 890,000 | 496 |
| 2001-10-02 | 495 | 498 | 490 | 497 | 930,000 | 497 |
| 2001-10-01 | 484 | 494 | 458 | 490 | 858,000 | 490 |
| 2001-09-28 | 460 | 480 | 458 | 478 | 1,245,000 | 478 |
| 2001-09-27 | 469 | 475 | 436 | 450 | 716,000 | 450 |
| 2001-09-26 | 465 | 474 | 451 | 474 | 667,000 | 474 |
| 2001-09-25 | 468 | 469 | 453 | 460 | 1,085,000 | 460 |
| 2001-09-21 | 435 | 455 | 433 | 455 | 741,000 | 455 |
| 2001-09-20 | 481 | 481 | 455 | 470 | 865,000 | 470 |
| 2001-09-19 | 439 | 483 | 439 | 479 | 906,000 | 479 |
| 2001-09-18 | 479 | 480 | 466 | 469 | 790,000 | 469 |
| 2001-09-17 | 466 | 469 | 454 | 464 | 713,000 | 464 |
| 2001-09-14 | 479 | 495 | 472 | 491 | 1,239,000 | 491 |
| 2001-09-13 | 460 | 470 | 460 | 470 | 502,000 | 470 |
| 2001-09-12 | 469 | 478 | 468 | 470 | 525,000 | 470 |
| 2001-09-11 | 482 | 499 | 482 | 499 | 972,000 | 499 |
| 2001-09-10 | 470 | 502 | 466 | 481 | 1,170,000 | 481 |
| 2001-09-07 | 475 | 487 | 471 | 478 | 1,755,000 | 478 |
| 2001-09-06 | 469 | 483 | 466 | 482 | 1,146,000 | 482 |
| 2001-09-05 | 450 | 469 | 445 | 469 | 1,053,000 | 469 |
| 2001-09-04 | 449 | 460 | 449 | 460 | 1,506,000 | 460 |
| 2001-09-03 | 438 | 448 | 438 | 442 | 1,170,000 | 442 |
| 2001-08-31 | 428 | 436 | 423 | 433 | 542,000 | 433 |
| 2001-08-30 | 425 | 426 | 420 | 423 | 424,000 | 423 |
| 2001-08-29 | 434 | 434 | 425 | 430 | 718,000 | 430 |
| 2001-08-28 | 425 | 431 | 420 | 431 | 441,000 | 431 |
| 2001-08-27 | 436 | 436 | 424 | 426 | 319,000 | 426 |
| 2001-08-24 | 436 | 436 | 426 | 431 | 404,000 | 431 |
| 2001-08-23 | 437 | 437 | 428 | 431 | 393,000 | 431 |
| 2001-08-22 | 437 | 440 | 432 | 437 | 797,000 | 437 |
| 2001-08-21 | 423 | 442 | 423 | 436 | 831,000 | 436 |
| 2001-08-20 | 431 | 431 | 423 | 424 | 579,000 | 424 |
| 2001-08-17 | 425 | 430 | 420 | 426 | 603,000 | 426 |
| 2001-08-16 | 412 | 433 | 412 | 433 | 303,000 | 433 |
| 2001-08-15 | 422 | 422 | 412 | 417 | 505,000 | 417 |
| 2001-08-14 | 416 | 425 | 408 | 419 | 595,000 | 419 |
| 2001-08-13 | 409 | 418 | 407 | 413 | 565,000 | 413 |
| 2001-08-10 | 415 | 415 | 409 | 412 | 523,000 | 412 |
| 2001-08-09 | 419 | 419 | 410 | 415 | 684,000 | 415 |
| 2001-08-08 | 427 | 428 | 416 | 421 | 533,000 | 421 |
| 2001-08-07 | 420 | 429 | 415 | 428 | 953,000 | 428 |
| 2001-08-06 | 430 | 430 | 425 | 430 | 912,000 | 430 |
| 2001-08-03 | 423 | 430 | 421 | 427 | 1,797,000 | 427 |
| 2001-08-02 | 415 | 420 | 413 | 420 | 1,166,000 | 420 |
| 2001-08-01 | 412 | 414 | 408 | 410 | 801,000 | 410 |
| 2001-07-31 | 405 | 405 | 401 | 402 | 603,000 | 402 |
| 2001-07-30 | 403 | 410 | 400 | 405 | 909,000 | 405 |
| 2001-07-27 | 404 | 404 | 395 | 398 | 1,597,000 | 398 |
| 2001-07-26 | 411 | 411 | 405 | 406 | 944,000 | 406 |
| 2001-07-25 | 410 | 411 | 404 | 408 | 1,097,000 | 408 |
| 2001-07-24 | 425 | 425 | 405 | 420 | 992,000 | 420 |
| 2001-07-23 | 430 | 430 | 414 | 420 | 1,295,000 | 420 |
| 2001-07-19 | 432 | 435 | 419 | 420 | 809,000 | 420 |
| 2001-07-18 | 429 | 431 | 426 | 427 | 841,000 | 427 |
| 2001-07-17 | 419 | 428 | 418 | 425 | 325,000 | 425 |
| 2001-07-16 | 424 | 424 | 420 | 422 | 317,000 | 422 |
| 2001-07-13 | 423 | 431 | 422 | 427 | 1,045,000 | 427 |
| 2001-07-12 | 422 | 431 | 420 | 428 | 1,450,000 | 428 |
| 2001-07-11 | 430 | 430 | 420 | 422 | 1,871,000 | 422 |
| 2001-07-10 | 441 | 441 | 426 | 432 | 1,434,000 | 432 |
| 2001-07-09 | 446 | 450 | 438 | 450 | 1,035,000 | 450 |
| 2001-07-06 | 436 | 446 | 435 | 445 | 1,306,000 | 445 |
| 2001-07-05 | 446 | 447 | 437 | 446 | 696,000 | 446 |
| 2001-07-04 | 455 | 460 | 446 | 449 | 505,000 | 449 |
| 2001-07-03 | 448 | 450 | 444 | 450 | 653,000 | 450 |
| 2001-07-02 | 456 | 456 | 444 | 452 | 593,000 | 452 |
| 2001-06-29 | 456 | 460 | 442 | 451 | 1,017,000 | 451 |
| 2001-06-28 | 453 | 457 | 440 | 440 | 849,000 | 440 |
| 2001-06-27 | 445 | 454 | 442 | 454 | 607,000 | 454 |
| 2001-06-26 | 449 | 452 | 444 | 448 | 410,000 | 448 |
| 2001-06-25 | 450 | 459 | 442 | 459 | 1,159,000 | 459 |
| 2001-06-22 | 452 | 452 | 442 | 450 | 1,559,000 | 450 |
| 2001-06-21 | 450 | 459 | 448 | 455 | 1,828,000 | 455 |
| 2001-06-20 | 437 | 449 | 437 | 443 | 1,069,000 | 443 |
| 2001-06-19 | 432 | 439 | 426 | 432 | 1,146,000 | 432 |
| 2001-06-18 | 445 | 448 | 430 | 436 | 1,129,000 | 436 |
| 2001-06-15 | 453 | 457 | 436 | 442 | 2,578,000 | 442 |
| 2001-06-14 | 480 | 480 | 454 | 468 | 1,157,000 | 468 |
| 2001-06-13 | 480 | 490 | 476 | 489 | 949,000 | 489 |
| 2001-06-12 | 497 | 502 | 480 | 485 | 806,000 | 485 |
| 2001-06-11 | 513 | 517 | 498 | 502 | 1,165,000 | 502 |
| 2001-06-08 | 504 | 506 | 498 | 498 | 1,805,000 | 498 |
| 2001-06-07 | 500 | 508 | 498 | 499 | 589,000 | 499 |
| 2001-06-06 | 500 | 509 | 498 | 504 | 527,000 | 504 |
| 2001-06-05 | 501 | 510 | 498 | 502 | 467,000 | 502 |
| 2001-06-04 | 507 | 510 | 498 | 503 | 314,000 | 503 |
| 2001-06-01 | 495 | 508 | 491 | 496 | 1,282,000 | 496 |
| 2001-05-31 | 485 | 506 | 485 | 500 | 927,000 | 500 |
| 2001-05-30 | 501 | 512 | 500 | 500 | 414,000 | 500 |
| 2001-05-29 | 512 | 529 | 501 | 506 | 551,000 | 506 |
| 2001-05-28 | 508 | 516 | 503 | 508 | 356,000 | 508 |
| 2001-05-25 | 522 | 522 | 500 | 509 | 520,000 | 509 |
| 2001-05-24 | 524 | 533 | 514 | 532 | 1,244,000 | 532 |
| 2001-05-23 | 517 | 533 | 515 | 517 | 1,015,000 | 517 |
| 2001-05-22 | 530 | 530 | 519 | 519 | 836,000 | 519 |
| 2001-05-21 | 518 | 535 | 518 | 530 | 1,055,000 | 530 |
| 2001-05-18 | 510 | 538 | 507 | 523 | 2,744,000 | 523 |
| 2001-05-17 | 497 | 508 | 497 | 508 | 840,000 | 508 |
| 2001-05-16 | 500 | 501 | 492 | 492 | 574,000 | 492 |
| 2001-05-15 | 495 | 503 | 495 | 503 | 807,000 | 503 |
| 2001-05-14 | 491 | 495 | 484 | 490 | 468,000 | 490 |
| 2001-05-11 | 500 | 500 | 496 | 496 | 773,000 | 496 |
| 2001-05-10 | 494 | 508 | 480 | 500 | 1,131,000 | 500 |
| 2001-05-09 | 487 | 512 | 483 | 509 | 1,781,000 | 509 |
| 2001-05-08 | 501 | 501 | 480 | 482 | 1,220,000 | 482 |
| 2001-05-07 | 499 | 507 | 496 | 501 | 1,786,000 | 501 |
| 2001-05-02 | 500 | 500 | 484 | 495 | 1,196,000 | 495 |
| 2001-05-01 | 460 | 509 | 459 | 509 | 2,593,000 | 509 |
| 2001-04-27 | 460 | 462 | 450 | 460 | 1,213,000 | 460 |
| 2001-04-26 | 446 | 460 | 443 | 455 | 3,419,000 | 455 |
| 2001-04-25 | 423 | 448 | 423 | 439 | 1,055,000 | 439 |
| 2001-04-24 | 438 | 438 | 419 | 428 | 977,000 | 428 |
| 2001-04-23 | 435 | 441 | 435 | 439 | 1,193,000 | 439 |
| 2001-04-20 | 437 | 440 | 430 | 435 | 688,000 | 435 |
| 2001-04-19 | 443 | 445 | 428 | 432 | 545,000 | 432 |
| 2001-04-18 | 430 | 438 | 430 | 438 | 1,094,000 | 438 |
| 2001-04-17 | 429 | 429 | 420 | 423 | 397,000 | 423 |
| 2001-04-16 | 429 | 429 | 424 | 428 | 144,000 | 428 |
| 2001-04-13 | 422 | 429 | 417 | 426 | 660,000 | 426 |
| 2001-04-12 | 418 | 425 | 415 | 425 | 528,000 | 425 |
| 2001-04-11 | 420 | 420 | 413 | 415 | 759,000 | 415 |
| 2001-04-10 | 420 | 420 | 412 | 413 | 1,929,000 | 413 |
| 2001-04-09 | 441 | 441 | 420 | 420 | 688,000 | 420 |
| 2001-04-06 | 464 | 464 | 441 | 441 | 412,000 | 441 |
| 2001-04-05 | 455 | 465 | 451 | 465 | 1,263,000 | 465 |
| 2001-04-04 | 433 | 452 | 430 | 450 | 1,571,000 | 450 |
| 2001-04-03 | 437 | 439 | 430 | 438 | 724,000 | 438 |
| 2001-04-02 | 428 | 439 | 415 | 439 | 541,000 | 439 |
| 2001-03-30 | 443 | 445 | 426 | 426 | 1,419,000 | 426 |
| 2001-03-29 | 424 | 441 | 423 | 428 | 1,399,000 | 428 |
| 2001-03-28 | 424 | 424 | 419 | 420 | 1,311,000 | 420 |
| 2001-03-27 | 424 | 426 | 422 | 422 | 1,065,000 | 422 |
| 2001-03-26 | 415 | 425 | 415 | 424 | 1,533,000 | 424 |
| 2001-03-23 | 419 | 422 | 419 | 420 | 1,105,000 | 420 |
| 2001-03-22 | 428 | 431 | 419 | 426 | 1,649,000 | 426 |
| 2001-03-21 | 427 | 429 | 421 | 429 | 787,000 | 429 |
| 2001-03-19 | 430 | 430 | 425 | 428 | 882,000 | 428 |
| 2001-03-16 | 425 | 430 | 420 | 428 | 722,000 | 428 |
| 2001-03-15 | 416 | 435 | 412 | 429 | 2,154,000 | 429 |
| 2001-03-14 | 421 | 423 | 417 | 422 | 1,002,000 | 422 |
| 2001-03-13 | 420 | 424 | 420 | 421 | 766,000 | 421 |
| 2001-03-12 | 426 | 430 | 421 | 425 | 1,080,000 | 425 |
| 2001-03-09 | 438 | 440 | 433 | 433 | 2,651,000 | 433 |
| 2001-03-08 | 427 | 430 | 425 | 430 | 2,147,000 | 430 |
| 2001-03-07 | 437 | 437 | 426 | 429 | 805,000 | 429 |
| 2001-03-06 | 432 | 441 | 432 | 437 | 3,949,000 | 437 |
| 2001-03-05 | 433 | 434 | 427 | 432 | 1,876,000 | 432 |
| 2001-03-02 | 437 | 437 | 433 | 433 | 2,242,000 | 433 |
| 2001-03-01 | 435 | 438 | 433 | 437 | 1,470,000 | 437 |
| 2001-02-28 | 436 | 436 | 431 | 436 | 2,072,000 | 436 |
| 2001-02-27 | 438 | 438 | 433 | 437 | 1,464,000 | 437 |
| 2001-02-26 | 435 | 438 | 432 | 438 | 1,320,000 | 438 |
| 2001-02-23 | 432 | 439 | 432 | 439 | 1,907,000 | 439 |
| 2001-02-22 | 427 | 432 | 426 | 432 | 1,802,000 | 432 |
| 2001-02-21 | 426 | 429 | 426 | 429 | 1,877,000 | 429 |
| 2001-02-20 | 427 | 428 | 425 | 427 | 1,122,000 | 427 |
| 2001-02-19 | 429 | 429 | 426 | 427 | 392,000 | 427 |
| 2001-02-16 | 429 | 432 | 428 | 429 | 610,000 | 429 |
| 2001-02-15 | 434 | 434 | 431 | 433 | 243,000 | 433 |
| 2001-02-14 | 432 | 435 | 430 | 435 | 869,000 | 435 |
| 2001-02-13 | 434 | 434 | 430 | 432 | 199,000 | 432 |
| 2001-02-09 | 433 | 435 | 431 | 435 | 473,000 | 435 |
| 2001-02-08 | 435 | 435 | 432 | 435 | 511,000 | 435 |
| 2001-02-07 | 435 | 437 | 434 | 436 | 636,000 | 436 |
| 2001-02-06 | 431 | 434 | 430 | 433 | 465,000 | 433 |
| 2001-02-05 | 431 | 435 | 430 | 435 | 524,000 | 435 |
| 2001-02-02 | 437 | 437 | 432 | 435 | 1,112,000 | 435 |
| 2001-02-01 | 434 | 436 | 429 | 436 | 649,000 | 436 |
| 2001-01-31 | 431 | 434 | 431 | 432 | 397,000 | 432 |
| 2001-01-30 | 432 | 437 | 428 | 436 | 1,038,000 | 436 |
| 2001-01-29 | 425 | 433 | 425 | 429 | 537,000 | 429 |
| 2001-01-26 | 423 | 430 | 423 | 428 | 406,000 | 428 |
| 2001-01-25 | 429 | 429 | 425 | 428 | 584,000 | 428 |
| 2001-01-24 | 432 | 432 | 426 | 429 | 242,000 | 429 |
| 2001-01-23 | 431 | 431 | 427 | 427 | 348,000 | 427 |
| 2001-01-22 | 428 | 429 | 426 | 427 | 670,000 | 427 |
| 2001-01-19 | 437 | 437 | 430 | 430 | 872,000 | 430 |
| 2001-01-18 | 440 | 441 | 433 | 433 | 1,076,000 | 433 |
| 2001-01-17 | 435 | 435 | 430 | 433 | 386,000 | 433 |
| 2001-01-16 | 432 | 435 | 432 | 432 | 452,000 | 432 |
| 2001-01-15 | 440 | 440 | 432 | 432 | 1,062,000 | 432 |
| 2001-01-12 | 439 | 440 | 434 | 440 | 929,000 | 440 |
| 2001-01-11 | 439 | 444 | 435 | 444 | 659,000 | 444 |
| 2001-01-10 | 443 | 444 | 437 | 444 | 331,000 | 444 |
| 2001-01-09 | 448 | 448 | 439 | 446 | 430,000 | 446 |
| 2001-01-05 | 449 | 449 | 445 | 448 | 283,000 | 448 |
| 2001-01-04 | 449 | 449 | 445 | 446 | 229,000 | 446 |
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
