8331 (株)千葉銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 437 | 441 | 434 | 439 | 424,000 | 439 |
| 2003-12-29 | 435 | 435 | 432 | 433 | 348,000 | 433 |
| 2003-12-26 | 434 | 437 | 418 | 426 | 1,691,000 | 426 |
| 2003-12-25 | 435 | 439 | 431 | 433 | 446,000 | 433 |
| 2003-12-24 | 442 | 442 | 426 | 434 | 977,000 | 434 |
| 2003-12-22 | 454 | 454 | 436 | 438 | 1,140,000 | 438 |
| 2003-12-19 | 443 | 450 | 443 | 449 | 799,000 | 449 |
| 2003-12-18 | 440 | 445 | 436 | 438 | 843,000 | 438 |
| 2003-12-17 | 453 | 453 | 435 | 435 | 1,220,000 | 435 |
| 2003-12-16 | 441 | 450 | 437 | 450 | 932,000 | 450 |
| 2003-12-15 | 457 | 464 | 447 | 451 | 1,754,000 | 451 |
| 2003-12-12 | 450 | 467 | 442 | 447 | 2,807,000 | 447 |
| 2003-12-11 | 454 | 456 | 447 | 448 | 974,000 | 448 |
| 2003-12-10 | 448 | 453 | 444 | 449 | 1,666,000 | 449 |
| 2003-12-09 | 439 | 444 | 436 | 443 | 870,000 | 443 |
| 2003-12-08 | 442 | 450 | 435 | 439 | 758,000 | 439 |
| 2003-12-05 | 440 | 446 | 438 | 441 | 696,000 | 441 |
| 2003-12-04 | 441 | 445 | 435 | 442 | 1,422,000 | 442 |
| 2003-12-03 | 463 | 470 | 443 | 451 | 811,000 | 451 |
| 2003-12-02 | 467 | 473 | 454 | 458 | 1,870,000 | 458 |
| 2003-12-01 | 435 | 452 | 432 | 452 | 1,682,000 | 452 |
| 2003-11-28 | 445 | 449 | 439 | 445 | 1,148,000 | 445 |
| 2003-11-27 | 447 | 454 | 447 | 450 | 1,190,000 | 450 |
| 2003-11-26 | 450 | 463 | 445 | 451 | 1,751,000 | 451 |
| 2003-11-25 | 470 | 479 | 452 | 460 | 971,000 | 460 |
| 2003-11-21 | 451 | 464 | 445 | 450 | 1,008,000 | 450 |
| 2003-11-20 | 449 | 454 | 438 | 451 | 1,362,000 | 451 |
| 2003-11-19 | 445 | 452 | 440 | 444 | 1,927,000 | 444 |
| 2003-11-18 | 454 | 465 | 448 | 461 | 1,278,000 | 461 |
| 2003-11-17 | 482 | 482 | 457 | 464 | 1,329,000 | 464 |
| 2003-11-14 | 482 | 490 | 477 | 486 | 2,105,000 | 486 |
| 2003-11-13 | 482 | 482 | 472 | 480 | 710,000 | 480 |
| 2003-11-12 | 470 | 481 | 463 | 480 | 875,000 | 480 |
| 2003-11-11 | 488 | 491 | 470 | 483 | 1,627,000 | 483 |
| 2003-11-10 | 481 | 495 | 477 | 492 | 1,193,000 | 492 |
| 2003-11-07 | 480 | 490 | 475 | 490 | 1,151,000 | 490 |
| 2003-11-06 | 502 | 502 | 475 | 480 | 920,000 | 480 |
| 2003-11-05 | 491 | 505 | 489 | 502 | 3,312,000 | 502 |
| 2003-11-04 | 476 | 492 | 474 | 486 | 1,898,000 | 486 |
| 2003-10-31 | 485 | 488 | 472 | 473 | 1,280,000 | 473 |
| 2003-10-30 | 485 | 496 | 479 | 490 | 1,877,000 | 490 |
| 2003-10-29 | 484 | 492 | 480 | 480 | 2,289,000 | 480 |
| 2003-10-28 | 470 | 485 | 455 | 474 | 1,416,000 | 474 |
| 2003-10-27 | 463 | 463 | 449 | 455 | 801,000 | 455 |
| 2003-10-24 | 448 | 458 | 436 | 451 | 1,419,000 | 451 |
| 2003-10-23 | 454 | 458 | 441 | 443 | 1,974,000 | 443 |
| 2003-10-22 | 503 | 503 | 460 | 464 | 1,993,000 | 464 |
| 2003-10-21 | 499 | 501 | 493 | 500 | 1,290,000 | 500 |
| 2003-10-20 | 513 | 513 | 500 | 503 | 1,004,000 | 503 |
| 2003-10-17 | 506 | 515 | 503 | 508 | 821,000 | 508 |
| 2003-10-16 | 507 | 512 | 503 | 506 | 1,043,000 | 506 |
| 2003-10-15 | 523 | 523 | 500 | 500 | 1,346,000 | 500 |
| 2003-10-14 | 516 | 525 | 513 | 519 | 1,725,000 | 519 |
| 2003-10-10 | 500 | 516 | 498 | 510 | 3,932,000 | 510 |
| 2003-10-09 | 494 | 496 | 485 | 492 | 1,150,000 | 492 |
| 2003-10-08 | 494 | 499 | 485 | 493 | 1,737,000 | 493 |
| 2003-10-07 | 490 | 493 | 485 | 493 | 1,333,000 | 493 |
| 2003-10-06 | 495 | 497 | 492 | 495 | 2,229,000 | 495 |
| 2003-10-03 | 490 | 491 | 476 | 486 | 2,696,000 | 486 |
| 2003-10-02 | 470 | 499 | 470 | 494 | 6,775,000 | 494 |
| 2003-10-01 | 435 | 448 | 433 | 448 | 1,819,000 | 448 |
| 2003-09-30 | 437 | 444 | 435 | 435 | 1,144,000 | 435 |
| 2003-09-29 | 440 | 441 | 430 | 437 | 2,011,000 | 437 |
| 2003-09-26 | 425 | 432 | 422 | 430 | 1,646,000 | 430 |
| 2003-09-25 | 426 | 431 | 414 | 424 | 1,771,000 | 424 |
| 2003-09-24 | 445 | 450 | 432 | 443 | 1,954,000 | 443 |
| 2003-09-22 | 446 | 446 | 433 | 443 | 2,244,000 | 443 |
| 2003-09-19 | 437 | 445 | 436 | 445 | 4,212,000 | 445 |
| 2003-09-18 | 429 | 437 | 429 | 433 | 2,120,000 | 433 |
| 2003-09-17 | 434 | 438 | 430 | 435 | 3,047,000 | 435 |
| 2003-09-16 | 425 | 435 | 419 | 435 | 3,257,000 | 435 |
| 2003-09-12 | 424 | 426 | 418 | 424 | 4,695,000 | 424 |
| 2003-09-11 | 420 | 420 | 414 | 417 | 2,075,000 | 417 |
| 2003-09-10 | 423 | 430 | 423 | 429 | 2,809,000 | 429 |
| 2003-09-09 | 423 | 428 | 420 | 428 | 1,869,000 | 428 |
| 2003-09-08 | 417 | 425 | 414 | 420 | 2,103,000 | 420 |
| 2003-09-05 | 424 | 424 | 411 | 414 | 2,587,000 | 414 |
| 2003-09-04 | 422 | 435 | 418 | 426 | 7,276,000 | 426 |
| 2003-09-03 | 400 | 419 | 396 | 417 | 6,793,000 | 417 |
| 2003-09-02 | 382 | 387 | 374 | 385 | 2,519,000 | 385 |
| 2003-09-01 | 381 | 384 | 376 | 382 | 1,728,000 | 382 |
| 2003-08-29 | 382 | 386 | 380 | 380 | 854,000 | 380 |
| 2003-08-28 | 385 | 390 | 381 | 382 | 1,631,000 | 382 |
| 2003-08-27 | 390 | 392 | 381 | 384 | 1,270,000 | 384 |
| 2003-08-26 | 388 | 392 | 387 | 389 | 950,000 | 389 |
| 2003-08-25 | 387 | 392 | 387 | 388 | 1,282,000 | 388 |
| 2003-08-22 | 391 | 393 | 388 | 389 | 1,404,000 | 389 |
| 2003-08-21 | 385 | 391 | 385 | 388 | 1,642,000 | 388 |
| 2003-08-20 | 392 | 394 | 389 | 392 | 1,267,000 | 392 |
| 2003-08-19 | 389 | 392 | 387 | 390 | 1,448,000 | 390 |
| 2003-08-18 | 389 | 391 | 387 | 389 | 1,059,000 | 389 |
| 2003-08-15 | 390 | 394 | 388 | 389 | 897,000 | 389 |
| 2003-08-14 | 384 | 394 | 384 | 392 | 1,078,000 | 392 |
| 2003-08-13 | 387 | 391 | 385 | 387 | 944,000 | 387 |
| 2003-08-12 | 392 | 394 | 385 | 392 | 662,000 | 392 |
| 2003-08-11 | 388 | 394 | 384 | 390 | 1,030,000 | 390 |
| 2003-08-08 | 387 | 390 | 382 | 384 | 1,924,000 | 384 |
| 2003-08-07 | 384 | 388 | 381 | 386 | 1,177,000 | 386 |
| 2003-08-06 | 377 | 385 | 377 | 379 | 1,372,000 | 379 |
| 2003-08-05 | 382 | 383 | 376 | 378 | 1,934,000 | 378 |
| 2003-08-04 | 393 | 395 | 388 | 388 | 1,131,000 | 388 |
| 2003-08-01 | 394 | 395 | 391 | 392 | 1,476,000 | 392 |
| 2003-07-31 | 395 | 396 | 392 | 394 | 1,289,000 | 394 |
| 2003-07-30 | 397 | 398 | 395 | 396 | 883,000 | 396 |
| 2003-07-29 | 397 | 399 | 395 | 397 | 1,168,000 | 397 |
| 2003-07-28 | 399 | 399 | 396 | 398 | 1,631,000 | 398 |
| 2003-07-25 | 392 | 401 | 392 | 396 | 3,528,000 | 396 |
| 2003-07-24 | 401 | 405 | 401 | 401 | 1,272,000 | 401 |
| 2003-07-23 | 400 | 406 | 400 | 406 | 1,397,000 | 406 |
| 2003-07-22 | 400 | 402 | 399 | 400 | 1,418,000 | 400 |
| 2003-07-18 | 402 | 405 | 401 | 401 | 1,791,000 | 401 |
| 2003-07-17 | 401 | 407 | 400 | 400 | 2,075,000 | 400 |
| 2003-07-16 | 404 | 407 | 397 | 406 | 3,791,000 | 406 |
| 2003-07-15 | 402 | 409 | 402 | 406 | 1,993,000 | 406 |
| 2003-07-14 | 415 | 415 | 406 | 406 | 1,073,000 | 406 |
| 2003-07-11 | 419 | 421 | 411 | 414 | 2,507,000 | 414 |
| 2003-07-10 | 411 | 427 | 411 | 418 | 2,448,000 | 418 |
| 2003-07-09 | 403 | 412 | 398 | 410 | 1,250,000 | 410 |
| 2003-07-08 | 418 | 418 | 406 | 408 | 1,262,000 | 408 |
| 2003-07-07 | 414 | 421 | 413 | 413 | 2,499,000 | 413 |
| 2003-07-04 | 409 | 414 | 403 | 412 | 3,146,000 | 412 |
| 2003-07-03 | 429 | 433 | 419 | 426 | 2,081,000 | 426 |
| 2003-07-02 | 423 | 429 | 417 | 429 | 1,486,000 | 429 |
| 2003-07-01 | 421 | 427 | 419 | 426 | 1,864,000 | 426 |
| 2003-06-30 | 436 | 436 | 420 | 426 | 1,341,000 | 426 |
| 2003-06-27 | 433 | 435 | 427 | 433 | 1,067,000 | 433 |
| 2003-06-26 | 435 | 436 | 427 | 432 | 1,081,000 | 432 |
| 2003-06-25 | 424 | 438 | 423 | 431 | 1,191,000 | 431 |
| 2003-06-24 | 423 | 428 | 419 | 419 | 1,617,000 | 419 |
| 2003-06-23 | 428 | 432 | 424 | 432 | 1,071,000 | 432 |
| 2003-06-20 | 431 | 437 | 430 | 433 | 983,000 | 433 |
| 2003-06-19 | 432 | 434 | 428 | 430 | 779,000 | 430 |
| 2003-06-18 | 434 | 437 | 432 | 436 | 853,000 | 436 |
| 2003-06-17 | 430 | 435 | 429 | 434 | 710,000 | 434 |
| 2003-06-16 | 430 | 432 | 425 | 429 | 401,000 | 429 |
| 2003-06-13 | 438 | 439 | 430 | 434 | 3,979,000 | 434 |
| 2003-06-12 | 435 | 444 | 430 | 439 | 1,379,000 | 439 |
| 2003-06-11 | 433 | 440 | 430 | 432 | 1,366,000 | 432 |
| 2003-06-10 | 430 | 433 | 428 | 429 | 1,426,000 | 429 |
| 2003-06-09 | 426 | 433 | 426 | 427 | 1,212,000 | 427 |
| 2003-06-06 | 422 | 429 | 422 | 429 | 1,178,000 | 429 |
| 2003-06-05 | 427 | 428 | 423 | 427 | 1,230,000 | 427 |
| 2003-06-04 | 429 | 429 | 423 | 424 | 1,000,000 | 424 |
| 2003-06-03 | 430 | 430 | 419 | 427 | 1,596,000 | 427 |
| 2003-06-02 | 421 | 431 | 418 | 429 | 1,297,000 | 429 |
| 2003-05-30 | 425 | 428 | 420 | 420 | 1,187,000 | 420 |
| 2003-05-29 | 410 | 427 | 406 | 425 | 2,193,000 | 425 |
| 2003-05-28 | 405 | 410 | 394 | 406 | 1,807,000 | 406 |
| 2003-05-27 | 406 | 406 | 393 | 398 | 1,587,000 | 398 |
| 2003-05-26 | 404 | 410 | 399 | 406 | 1,989,000 | 406 |
| 2003-05-23 | 385 | 404 | 384 | 394 | 2,684,000 | 394 |
| 2003-05-22 | 385 | 389 | 382 | 385 | 3,618,000 | 385 |
| 2003-05-21 | 385 | 387 | 381 | 384 | 1,244,000 | 384 |
| 2003-05-20 | 386 | 395 | 383 | 386 | 1,041,000 | 386 |
| 2003-05-19 | 392 | 392 | 375 | 385 | 1,522,000 | 385 |
| 2003-05-16 | 402 | 402 | 396 | 396 | 1,039,000 | 396 |
| 2003-05-15 | 410 | 412 | 398 | 401 | 2,151,000 | 401 |
| 2003-05-14 | 412 | 419 | 408 | 418 | 1,543,000 | 418 |
| 2003-05-13 | 420 | 420 | 414 | 414 | 1,161,000 | 414 |
| 2003-05-12 | 422 | 424 | 416 | 420 | 1,393,000 | 420 |
| 2003-05-09 | 426 | 426 | 419 | 424 | 1,491,000 | 424 |
| 2003-05-08 | 432 | 434 | 420 | 421 | 1,727,000 | 421 |
| 2003-05-07 | 431 | 435 | 426 | 434 | 950,000 | 434 |
| 2003-05-06 | 425 | 435 | 424 | 432 | 1,050,000 | 432 |
| 2003-05-02 | 423 | 425 | 413 | 425 | 1,590,000 | 425 |
| 2003-05-01 | 422 | 423 | 409 | 423 | 1,162,000 | 423 |
| 2003-04-30 | 412 | 424 | 411 | 422 | 925,000 | 422 |
| 2003-04-28 | 401 | 414 | 401 | 405 | 935,000 | 405 |
| 2003-04-25 | 407 | 411 | 400 | 402 | 1,181,000 | 402 |
| 2003-04-24 | 413 | 416 | 413 | 413 | 1,404,000 | 413 |
| 2003-04-23 | 409 | 417 | 409 | 414 | 1,104,000 | 414 |
| 2003-04-22 | 413 | 414 | 404 | 404 | 1,317,000 | 404 |
| 2003-04-21 | 404 | 416 | 400 | 413 | 1,873,000 | 413 |
| 2003-04-18 | 403 | 407 | 398 | 404 | 1,861,000 | 404 |
| 2003-04-17 | 396 | 403 | 395 | 401 | 1,493,000 | 401 |
| 2003-04-16 | 409 | 409 | 399 | 399 | 1,251,000 | 399 |
| 2003-04-15 | 396 | 409 | 396 | 409 | 1,991,000 | 409 |
| 2003-04-14 | 395 | 407 | 393 | 397 | 1,322,000 | 397 |
| 2003-04-11 | 401 | 409 | 398 | 399 | 2,928,000 | 399 |
| 2003-04-10 | 386 | 400 | 385 | 400 | 1,546,000 | 400 |
| 2003-04-09 | 385 | 386 | 380 | 385 | 1,042,000 | 385 |
| 2003-04-08 | 388 | 389 | 376 | 380 | 1,050,000 | 380 |
| 2003-04-07 | 379 | 387 | 374 | 387 | 1,000,000 | 387 |
| 2003-04-04 | 380 | 382 | 373 | 378 | 745,000 | 378 |
| 2003-04-03 | 385 | 385 | 378 | 379 | 1,311,000 | 379 |
| 2003-04-02 | 360 | 386 | 352 | 386 | 2,326,000 | 386 |
| 2003-04-01 | 348 | 357 | 338 | 356 | 1,036,000 | 356 |
| 2003-03-31 | 355 | 355 | 341 | 342 | 611,000 | 342 |
| 2003-03-28 | 360 | 360 | 354 | 355 | 919,000 | 355 |
| 2003-03-27 | 356 | 360 | 352 | 360 | 1,112,000 | 360 |
| 2003-03-26 | 350 | 354 | 348 | 353 | 805,000 | 353 |
| 2003-03-25 | 350 | 354 | 344 | 347 | 1,168,000 | 347 |
| 2003-03-24 | 348 | 353 | 345 | 347 | 1,002,000 | 347 |
| 2003-03-20 | 348 | 349 | 342 | 343 | 1,771,000 | 343 |
| 2003-03-19 | 340 | 343 | 333 | 343 | 803,000 | 343 |
| 2003-03-18 | 340 | 348 | 340 | 340 | 897,000 | 340 |
| 2003-03-17 | 342 | 343 | 335 | 337 | 707,000 | 337 |
| 2003-03-14 | 338 | 344 | 335 | 340 | 3,818,000 | 340 |
| 2003-03-13 | 353 | 353 | 347 | 351 | 440,000 | 351 |
| 2003-03-12 | 344 | 354 | 342 | 353 | 1,401,000 | 353 |
| 2003-03-11 | 354 | 354 | 349 | 349 | 1,226,000 | 349 |
| 2003-03-10 | 350 | 356 | 343 | 354 | 857,000 | 354 |
| 2003-03-07 | 355 | 362 | 353 | 362 | 841,000 | 362 |
| 2003-03-06 | 360 | 365 | 357 | 357 | 1,246,000 | 357 |
| 2003-03-05 | 358 | 368 | 358 | 360 | 1,192,000 | 360 |
| 2003-03-04 | 357 | 361 | 357 | 361 | 2,033,000 | 361 |
| 2003-03-03 | 365 | 365 | 358 | 361 | 1,228,000 | 361 |
| 2003-02-28 | 369 | 370 | 364 | 368 | 1,114,000 | 368 |
| 2003-02-27 | 360 | 366 | 358 | 363 | 666,000 | 363 |
| 2003-02-26 | 360 | 363 | 358 | 359 | 530,000 | 359 |
| 2003-02-25 | 369 | 371 | 360 | 363 | 816,000 | 363 |
| 2003-02-24 | 369 | 372 | 365 | 371 | 490,000 | 371 |
| 2003-02-21 | 376 | 377 | 365 | 368 | 913,000 | 368 |
| 2003-02-20 | 379 | 379 | 366 | 376 | 1,593,000 | 376 |
| 2003-02-19 | 384 | 384 | 378 | 379 | 714,000 | 379 |
| 2003-02-18 | 383 | 384 | 375 | 384 | 1,594,000 | 384 |
| 2003-02-17 | 385 | 386 | 383 | 385 | 1,258,000 | 385 |
| 2003-02-14 | 386 | 393 | 381 | 385 | 1,756,000 | 385 |
| 2003-02-13 | 387 | 388 | 381 | 382 | 683,000 | 382 |
| 2003-02-12 | 380 | 391 | 380 | 387 | 1,318,000 | 387 |
| 2003-02-10 | 372 | 377 | 367 | 377 | 589,000 | 377 |
| 2003-02-07 | 370 | 375 | 369 | 371 | 470,000 | 371 |
| 2003-02-06 | 376 | 376 | 369 | 370 | 711,000 | 370 |
| 2003-02-05 | 374 | 379 | 369 | 372 | 805,000 | 372 |
| 2003-02-04 | 369 | 373 | 367 | 373 | 1,253,000 | 373 |
| 2003-02-03 | 353 | 364 | 351 | 364 | 714,000 | 364 |
| 2003-01-31 | 348 | 356 | 348 | 352 | 1,208,000 | 352 |
| 2003-01-30 | 350 | 364 | 349 | 353 | 501,000 | 353 |
| 2003-01-29 | 363 | 364 | 352 | 353 | 738,000 | 353 |
| 2003-01-28 | 365 | 369 | 362 | 365 | 522,000 | 365 |
| 2003-01-27 | 371 | 374 | 360 | 365 | 1,753,000 | 365 |
| 2003-01-24 | 374 | 378 | 369 | 370 | 1,210,000 | 370 |
| 2003-01-23 | 369 | 386 | 369 | 380 | 1,791,000 | 380 |
| 2003-01-22 | 386 | 391 | 370 | 374 | 1,836,000 | 374 |
| 2003-01-21 | 382 | 400 | 381 | 395 | 2,373,000 | 395 |
| 2003-01-20 | 393 | 395 | 378 | 389 | 1,554,000 | 389 |
| 2003-01-17 | 387 | 395 | 387 | 392 | 401,000 | 392 |
| 2003-01-16 | 385 | 397 | 383 | 397 | 1,101,000 | 397 |
| 2003-01-15 | 377 | 390 | 375 | 390 | 1,179,000 | 390 |
| 2003-01-14 | 384 | 388 | 377 | 386 | 643,000 | 386 |
| 2003-01-10 | 376 | 385 | 366 | 382 | 960,000 | 382 |
| 2003-01-09 | 371 | 380 | 371 | 376 | 519,000 | 376 |
| 2003-01-08 | 375 | 389 | 372 | 376 | 1,010,000 | 376 |
| 2003-01-07 | 391 | 391 | 379 | 380 | 873,000 | 380 |
| 2003-01-06 | 380 | 392 | 379 | 388 | 593,000 | 388 |
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
