8331 (株)千葉銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 371 | 378 | 371 | 378 | 359,000 | 378 |
| 2002-12-27 | 375 | 383 | 370 | 375 | 887,000 | 375 |
| 2002-12-26 | 372 | 375 | 370 | 375 | 369,000 | 375 |
| 2002-12-25 | 365 | 370 | 363 | 367 | 624,000 | 367 |
| 2002-12-24 | 368 | 374 | 361 | 370 | 1,213,000 | 370 |
| 2002-12-20 | 364 | 378 | 360 | 378 | 2,134,000 | 378 |
| 2002-12-19 | 357 | 360 | 347 | 359 | 1,426,000 | 359 |
| 2002-12-18 | 370 | 370 | 364 | 365 | 1,355,000 | 365 |
| 2002-12-17 | 360 | 371 | 360 | 370 | 2,120,000 | 370 |
| 2002-12-16 | 354 | 359 | 353 | 359 | 1,933,000 | 359 |
| 2002-12-13 | 355 | 356 | 339 | 339 | 3,218,000 | 339 |
| 2002-12-12 | 339 | 348 | 338 | 348 | 1,057,000 | 348 |
| 2002-12-11 | 344 | 349 | 337 | 339 | 1,519,000 | 339 |
| 2002-12-10 | 338 | 345 | 338 | 339 | 1,900,000 | 339 |
| 2002-12-09 | 333 | 338 | 330 | 333 | 1,402,000 | 333 |
| 2002-12-06 | 345 | 348 | 337 | 343 | 1,539,000 | 343 |
| 2002-12-05 | 346 | 358 | 346 | 353 | 1,489,000 | 353 |
| 2002-12-04 | 351 | 353 | 343 | 346 | 1,723,000 | 346 |
| 2002-12-03 | 362 | 362 | 352 | 361 | 1,629,000 | 361 |
| 2002-12-02 | 367 | 367 | 357 | 367 | 1,282,000 | 367 |
| 2002-11-29 | 360 | 370 | 360 | 368 | 805,000 | 368 |
| 2002-11-28 | 360 | 368 | 354 | 363 | 1,062,000 | 363 |
| 2002-11-27 | 356 | 365 | 355 | 362 | 966,000 | 362 |
| 2002-11-26 | 363 | 363 | 347 | 351 | 1,106,000 | 351 |
| 2002-11-25 | 360 | 363 | 351 | 358 | 844,000 | 358 |
| 2002-11-22 | 360 | 363 | 353 | 356 | 580,000 | 356 |
| 2002-11-21 | 348 | 359 | 348 | 355 | 874,000 | 355 |
| 2002-11-20 | 329 | 352 | 329 | 343 | 1,231,000 | 343 |
| 2002-11-19 | 329 | 336 | 318 | 324 | 1,154,000 | 324 |
| 2002-11-18 | 344 | 344 | 329 | 330 | 794,000 | 330 |
| 2002-11-15 | 340 | 347 | 329 | 334 | 1,719,000 | 334 |
| 2002-11-14 | 362 | 366 | 336 | 336 | 1,085,000 | 336 |
| 2002-11-13 | 367 | 368 | 362 | 367 | 694,000 | 367 |
| 2002-11-12 | 361 | 379 | 361 | 368 | 916,000 | 368 |
| 2002-11-11 | 376 | 379 | 366 | 366 | 686,000 | 366 |
| 2002-11-08 | 381 | 387 | 380 | 380 | 1,000,000 | 380 |
| 2002-11-07 | 385 | 394 | 385 | 390 | 430,000 | 390 |
| 2002-11-06 | 395 | 395 | 388 | 389 | 580,000 | 389 |
| 2002-11-05 | 394 | 396 | 386 | 392 | 630,000 | 392 |
| 2002-11-01 | 385 | 388 | 382 | 385 | 593,000 | 385 |
| 2002-10-31 | 398 | 398 | 378 | 388 | 1,049,000 | 388 |
| 2002-10-30 | 383 | 402 | 382 | 393 | 1,226,000 | 393 |
| 2002-10-29 | 384 | 387 | 377 | 386 | 669,000 | 386 |
| 2002-10-28 | 371 | 382 | 366 | 381 | 634,000 | 381 |
| 2002-10-25 | 368 | 379 | 367 | 376 | 469,000 | 376 |
| 2002-10-24 | 372 | 374 | 368 | 368 | 431,000 | 368 |
| 2002-10-23 | 375 | 380 | 372 | 376 | 1,214,000 | 376 |
| 2002-10-22 | 393 | 393 | 375 | 375 | 921,000 | 375 |
| 2002-10-21 | 394 | 395 | 388 | 391 | 1,147,000 | 391 |
| 2002-10-18 | 390 | 390 | 387 | 389 | 883,000 | 389 |
| 2002-10-17 | 373 | 385 | 373 | 380 | 1,037,000 | 380 |
| 2002-10-16 | 386 | 387 | 372 | 377 | 1,690,000 | 377 |
| 2002-10-15 | 387 | 387 | 382 | 384 | 1,372,000 | 384 |
| 2002-10-11 | 381 | 390 | 380 | 382 | 1,185,000 | 382 |
| 2002-10-10 | 381 | 391 | 371 | 386 | 871,000 | 386 |
| 2002-10-09 | 388 | 391 | 379 | 385 | 1,271,000 | 385 |
| 2002-10-08 | 404 | 408 | 384 | 393 | 1,389,000 | 393 |
| 2002-10-07 | 407 | 412 | 391 | 394 | 778,000 | 394 |
| 2002-10-04 | 415 | 419 | 410 | 412 | 1,416,000 | 412 |
| 2002-10-03 | 417 | 421 | 413 | 413 | 1,234,000 | 413 |
| 2002-10-02 | 417 | 417 | 409 | 412 | 1,196,000 | 412 |
| 2002-10-01 | 410 | 412 | 404 | 407 | 868,000 | 407 |
| 2002-09-30 | 416 | 423 | 413 | 422 | 672,000 | 422 |
| 2002-09-27 | 419 | 425 | 416 | 425 | 1,280,000 | 425 |
| 2002-09-26 | 415 | 415 | 407 | 409 | 964,000 | 409 |
| 2002-09-25 | 413 | 414 | 406 | 410 | 533,000 | 410 |
| 2002-09-24 | 410 | 415 | 400 | 415 | 1,386,000 | 415 |
| 2002-09-20 | 415 | 415 | 408 | 410 | 1,096,000 | 410 |
| 2002-09-19 | 412 | 425 | 407 | 418 | 2,200,000 | 418 |
| 2002-09-18 | 395 | 406 | 386 | 402 | 1,337,000 | 402 |
| 2002-09-17 | 385 | 395 | 384 | 394 | 1,428,000 | 394 |
| 2002-09-13 | 384 | 384 | 373 | 382 | 4,554,000 | 382 |
| 2002-09-12 | 372 | 380 | 365 | 379 | 1,137,000 | 379 |
| 2002-09-11 | 376 | 380 | 364 | 371 | 1,960,000 | 371 |
| 2002-09-10 | 384 | 394 | 380 | 380 | 1,081,000 | 380 |
| 2002-09-09 | 380 | 384 | 379 | 381 | 754,000 | 381 |
| 2002-09-06 | 363 | 380 | 362 | 379 | 967,000 | 379 |
| 2002-09-05 | 368 | 382 | 365 | 378 | 897,000 | 378 |
| 2002-09-04 | 374 | 377 | 360 | 363 | 1,173,000 | 363 |
| 2002-09-03 | 391 | 391 | 371 | 375 | 1,230,000 | 375 |
| 2002-09-02 | 391 | 394 | 389 | 390 | 736,000 | 390 |
| 2002-08-30 | 391 | 396 | 388 | 396 | 768,000 | 396 |
| 2002-08-29 | 391 | 393 | 386 | 391 | 986,000 | 391 |
| 2002-08-28 | 397 | 401 | 395 | 395 | 574,000 | 395 |
| 2002-08-27 | 404 | 406 | 398 | 398 | 959,000 | 398 |
| 2002-08-26 | 397 | 412 | 396 | 411 | 1,537,000 | 411 |
| 2002-08-23 | 402 | 402 | 390 | 393 | 1,062,000 | 393 |
| 2002-08-22 | 389 | 402 | 387 | 400 | 1,177,000 | 400 |
| 2002-08-21 | 393 | 394 | 388 | 392 | 1,148,000 | 392 |
| 2002-08-20 | 400 | 401 | 389 | 393 | 1,231,000 | 393 |
| 2002-08-19 | 400 | 400 | 392 | 395 | 1,115,000 | 395 |
| 2002-08-16 | 408 | 408 | 402 | 404 | 472,000 | 404 |
| 2002-08-15 | 405 | 408 | 403 | 407 | 375,000 | 407 |
| 2002-08-14 | 400 | 403 | 399 | 403 | 441,000 | 403 |
| 2002-08-13 | 403 | 407 | 401 | 402 | 592,000 | 402 |
| 2002-08-12 | 407 | 412 | 402 | 408 | 619,000 | 408 |
| 2002-08-09 | 406 | 414 | 406 | 414 | 970,000 | 414 |
| 2002-08-08 | 409 | 411 | 401 | 406 | 666,000 | 406 |
| 2002-08-07 | 410 | 415 | 404 | 412 | 566,000 | 412 |
| 2002-08-06 | 400 | 407 | 399 | 407 | 890,000 | 407 |
| 2002-08-05 | 396 | 406 | 396 | 406 | 363,000 | 406 |
| 2002-08-02 | 402 | 407 | 399 | 401 | 806,000 | 401 |
| 2002-08-01 | 400 | 402 | 397 | 401 | 823,000 | 401 |
| 2002-07-31 | 402 | 405 | 398 | 398 | 748,000 | 398 |
| 2002-07-30 | 402 | 409 | 400 | 407 | 934,000 | 407 |
| 2002-07-29 | 401 | 409 | 395 | 395 | 1,106,000 | 395 |
| 2002-07-26 | 410 | 412 | 400 | 400 | 1,164,000 | 400 |
| 2002-07-25 | 428 | 433 | 411 | 412 | 1,126,000 | 412 |
| 2002-07-24 | 429 | 434 | 410 | 434 | 2,031,000 | 434 |
| 2002-07-23 | 418 | 430 | 416 | 430 | 1,475,000 | 430 |
| 2002-07-22 | 408 | 423 | 408 | 414 | 1,251,000 | 414 |
| 2002-07-19 | 418 | 418 | 409 | 411 | 807,000 | 411 |
| 2002-07-18 | 415 | 417 | 407 | 415 | 1,497,000 | 415 |
| 2002-07-17 | 407 | 415 | 402 | 412 | 1,355,000 | 412 |
| 2002-07-16 | 417 | 417 | 406 | 406 | 1,262,000 | 406 |
| 2002-07-15 | 433 | 433 | 421 | 421 | 768,000 | 421 |
| 2002-07-12 | 433 | 435 | 427 | 428 | 1,126,000 | 428 |
| 2002-07-11 | 429 | 432 | 425 | 425 | 1,101,000 | 425 |
| 2002-07-10 | 433 | 440 | 433 | 435 | 1,185,000 | 435 |
| 2002-07-09 | 424 | 435 | 424 | 435 | 1,325,000 | 435 |
| 2002-07-08 | 432 | 435 | 424 | 427 | 1,036,000 | 427 |
| 2002-07-05 | 428 | 431 | 427 | 430 | 1,353,000 | 430 |
| 2002-07-04 | 422 | 430 | 417 | 425 | 1,896,000 | 425 |
| 2002-07-03 | 407 | 423 | 405 | 422 | 773,000 | 422 |
| 2002-07-02 | 406 | 410 | 398 | 408 | 1,532,000 | 408 |
| 2002-07-01 | 403 | 409 | 398 | 408 | 1,706,000 | 408 |
| 2002-06-28 | 400 | 409 | 394 | 408 | 1,043,000 | 408 |
| 2002-06-27 | 393 | 397 | 391 | 395 | 1,217,000 | 395 |
| 2002-06-26 | 400 | 403 | 389 | 389 | 1,371,000 | 389 |
| 2002-06-25 | 406 | 410 | 399 | 408 | 1,185,000 | 408 |
| 2002-06-24 | 400 | 411 | 399 | 411 | 1,011,000 | 411 |
| 2002-06-21 | 406 | 410 | 400 | 400 | 1,223,000 | 400 |
| 2002-06-20 | 410 | 415 | 406 | 410 | 1,959,000 | 410 |
| 2002-06-19 | 417 | 420 | 405 | 405 | 1,789,000 | 405 |
| 2002-06-18 | 420 | 422 | 411 | 414 | 1,647,000 | 414 |
| 2002-06-17 | 414 | 419 | 407 | 410 | 1,520,000 | 410 |
| 2002-06-14 | 424 | 424 | 412 | 412 | 4,641,000 | 412 |
| 2002-06-13 | 422 | 426 | 413 | 414 | 1,653,000 | 414 |
| 2002-06-12 | 422 | 424 | 412 | 415 | 1,437,000 | 415 |
| 2002-06-11 | 415 | 427 | 411 | 424 | 692,000 | 424 |
| 2002-06-10 | 423 | 425 | 410 | 417 | 1,621,000 | 417 |
| 2002-06-07 | 419 | 422 | 410 | 418 | 1,156,000 | 418 |
| 2002-06-06 | 434 | 435 | 415 | 429 | 2,493,000 | 429 |
| 2002-06-05 | 430 | 435 | 425 | 435 | 1,486,000 | 435 |
| 2002-06-04 | 429 | 433 | 425 | 429 | 1,979,000 | 429 |
| 2002-06-03 | 417 | 429 | 415 | 424 | 1,422,000 | 424 |
| 2002-05-31 | 408 | 426 | 404 | 422 | 3,052,000 | 422 |
| 2002-05-30 | 420 | 423 | 408 | 413 | 1,967,000 | 413 |
| 2002-05-29 | 422 | 430 | 421 | 427 | 1,197,000 | 427 |
| 2002-05-28 | 433 | 434 | 425 | 430 | 809,000 | 430 |
| 2002-05-27 | 432 | 435 | 428 | 430 | 1,214,000 | 430 |
| 2002-05-24 | 427 | 432 | 426 | 430 | 1,835,000 | 430 |
| 2002-05-23 | 426 | 428 | 420 | 426 | 1,549,000 | 426 |
| 2002-05-22 | 420 | 428 | 419 | 426 | 1,490,000 | 426 |
| 2002-05-21 | 420 | 424 | 415 | 420 | 1,325,000 | 420 |
| 2002-05-20 | 423 | 425 | 418 | 420 | 1,379,000 | 420 |
| 2002-05-17 | 412 | 425 | 411 | 417 | 1,861,000 | 417 |
| 2002-05-16 | 400 | 410 | 400 | 408 | 1,344,000 | 408 |
| 2002-05-15 | 396 | 404 | 392 | 400 | 1,679,000 | 400 |
| 2002-05-14 | 398 | 398 | 393 | 393 | 780,000 | 393 |
| 2002-05-13 | 395 | 398 | 393 | 396 | 1,163,000 | 396 |
| 2002-05-10 | 398 | 399 | 395 | 395 | 1,352,000 | 395 |
| 2002-05-09 | 403 | 405 | 399 | 400 | 727,000 | 400 |
| 2002-05-08 | 398 | 406 | 398 | 398 | 945,000 | 398 |
| 2002-05-07 | 401 | 403 | 396 | 398 | 900,000 | 398 |
| 2002-05-02 | 412 | 412 | 401 | 404 | 959,000 | 404 |
| 2002-05-01 | 405 | 407 | 403 | 407 | 566,000 | 407 |
| 2002-04-30 | 402 | 406 | 400 | 403 | 869,000 | 403 |
| 2002-04-26 | 406 | 408 | 403 | 403 | 747,000 | 403 |
| 2002-04-25 | 407 | 410 | 405 | 406 | 747,000 | 406 |
| 2002-04-24 | 410 | 412 | 407 | 407 | 991,000 | 407 |
| 2002-04-23 | 414 | 418 | 409 | 411 | 929,000 | 411 |
| 2002-04-22 | 414 | 420 | 413 | 418 | 748,000 | 418 |
| 2002-04-19 | 422 | 422 | 412 | 418 | 1,009,000 | 418 |
| 2002-04-18 | 414 | 418 | 409 | 417 | 1,249,000 | 417 |
| 2002-04-17 | 413 | 418 | 409 | 414 | 1,021,000 | 414 |
| 2002-04-16 | 409 | 414 | 409 | 411 | 771,000 | 411 |
| 2002-04-15 | 411 | 414 | 405 | 414 | 1,029,000 | 414 |
| 2002-04-12 | 411 | 415 | 405 | 408 | 1,495,000 | 408 |
| 2002-04-11 | 417 | 420 | 410 | 411 | 1,366,000 | 411 |
| 2002-04-10 | 412 | 417 | 409 | 412 | 1,782,000 | 412 |
| 2002-04-09 | 415 | 420 | 410 | 411 | 985,000 | 411 |
| 2002-04-08 | 420 | 420 | 415 | 420 | 667,000 | 420 |
| 2002-04-05 | 424 | 427 | 417 | 424 | 467,000 | 424 |
| 2002-04-04 | 420 | 426 | 416 | 422 | 836,000 | 422 |
| 2002-04-03 | 410 | 421 | 409 | 416 | 1,099,000 | 416 |
| 2002-04-02 | 416 | 416 | 408 | 414 | 737,000 | 414 |
| 2002-04-01 | 415 | 416 | 409 | 411 | 1,033,000 | 411 |
| 2002-03-29 | 419 | 422 | 410 | 410 | 538,000 | 410 |
| 2002-03-28 | 426 | 426 | 418 | 420 | 1,033,000 | 420 |
| 2002-03-27 | 416 | 430 | 415 | 427 | 1,009,000 | 427 |
| 2002-03-26 | 418 | 427 | 413 | 415 | 748,000 | 415 |
| 2002-03-25 | 412 | 419 | 412 | 419 | 1,104,000 | 419 |
| 2002-03-22 | 421 | 421 | 410 | 411 | 1,341,000 | 411 |
| 2002-03-20 | 443 | 443 | 420 | 421 | 1,943,000 | 421 |
| 2002-03-19 | 434 | 440 | 430 | 439 | 788,000 | 439 |
| 2002-03-18 | 437 | 437 | 429 | 429 | 650,000 | 429 |
| 2002-03-15 | 437 | 442 | 430 | 433 | 1,052,000 | 433 |
| 2002-03-14 | 437 | 443 | 434 | 442 | 901,000 | 442 |
| 2002-03-13 | 440 | 450 | 433 | 433 | 1,053,000 | 433 |
| 2002-03-12 | 451 | 456 | 441 | 441 | 1,215,000 | 441 |
| 2002-03-11 | 433 | 455 | 433 | 451 | 1,634,000 | 451 |
| 2002-03-08 | 446 | 449 | 433 | 438 | 3,812,000 | 438 |
| 2002-03-07 | 444 | 444 | 437 | 441 | 779,000 | 441 |
| 2002-03-06 | 446 | 455 | 432 | 434 | 1,224,000 | 434 |
| 2002-03-05 | 448 | 456 | 442 | 451 | 1,570,000 | 451 |
| 2002-03-04 | 464 | 465 | 454 | 463 | 1,946,000 | 463 |
| 2002-03-01 | 448 | 450 | 435 | 449 | 1,515,000 | 449 |
| 2002-02-28 | 450 | 458 | 441 | 448 | 2,425,000 | 448 |
| 2002-02-27 | 445 | 455 | 434 | 443 | 3,691,000 | 443 |
| 2002-02-26 | 471 | 474 | 450 | 450 | 8,876,000 | 450 |
| 2002-02-25 | 479 | 493 | 465 | 474 | 3,916,000 | 474 |
| 2002-02-22 | 462 | 482 | 460 | 482 | 1,779,000 | 482 |
| 2002-02-21 | 447 | 463 | 440 | 463 | 523,000 | 463 |
| 2002-02-20 | 440 | 450 | 440 | 446 | 628,000 | 446 |
| 2002-02-19 | 455 | 455 | 428 | 435 | 528,000 | 435 |
| 2002-02-18 | 450 | 465 | 449 | 457 | 643,000 | 457 |
| 2002-02-15 | 450 | 461 | 445 | 455 | 826,000 | 455 |
| 2002-02-14 | 460 | 465 | 451 | 453 | 512,000 | 453 |
| 2002-02-13 | 448 | 463 | 448 | 458 | 731,000 | 458 |
| 2002-02-12 | 440 | 451 | 437 | 451 | 888,000 | 451 |
| 2002-02-08 | 433 | 441 | 425 | 441 | 1,175,000 | 441 |
| 2002-02-07 | 409 | 438 | 405 | 438 | 632,000 | 438 |
| 2002-02-06 | 410 | 417 | 406 | 409 | 963,000 | 409 |
| 2002-02-05 | 422 | 435 | 415 | 419 | 439,000 | 419 |
| 2002-02-04 | 438 | 438 | 420 | 421 | 747,000 | 421 |
| 2002-02-01 | 437 | 438 | 429 | 434 | 549,000 | 434 |
| 2002-01-31 | 430 | 435 | 426 | 434 | 529,000 | 434 |
| 2002-01-30 | 428 | 431 | 422 | 427 | 519,000 | 427 |
| 2002-01-29 | 424 | 437 | 424 | 427 | 359,000 | 427 |
| 2002-01-28 | 440 | 440 | 422 | 429 | 591,000 | 429 |
| 2002-01-25 | 437 | 440 | 428 | 435 | 1,224,000 | 435 |
| 2002-01-24 | 436 | 441 | 436 | 440 | 767,000 | 440 |
| 2002-01-23 | 437 | 441 | 435 | 435 | 869,000 | 435 |
| 2002-01-22 | 441 | 441 | 432 | 438 | 615,000 | 438 |
| 2002-01-21 | 440 | 442 | 431 | 441 | 1,261,000 | 441 |
| 2002-01-18 | 430 | 440 | 424 | 440 | 990,000 | 440 |
| 2002-01-17 | 416 | 431 | 412 | 425 | 1,321,000 | 425 |
| 2002-01-16 | 404 | 420 | 403 | 406 | 1,018,000 | 406 |
| 2002-01-15 | 407 | 413 | 403 | 404 | 544,000 | 404 |
| 2002-01-11 | 415 | 417 | 408 | 408 | 1,093,000 | 408 |
| 2002-01-10 | 402 | 414 | 402 | 402 | 962,000 | 402 |
| 2002-01-09 | 406 | 407 | 401 | 404 | 733,000 | 404 |
| 2002-01-08 | 417 | 417 | 405 | 410 | 937,000 | 410 |
| 2002-01-07 | 423 | 423 | 411 | 413 | 767,000 | 413 |
| 2002-01-04 | 415 | 418 | 412 | 418 | 303,000 | 418 |
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
