8331 (株)千葉銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 994 | 997 | 987 | 989 | 2,169,000 | 989 |
| 2005-12-29 | 1,002 | 1,005 | 984 | 989 | 4,813,000 | 989 |
| 2005-12-28 | 1,012 | 1,018 | 1,003 | 1,011 | 2,071,000 | 1,011 |
| 2005-12-27 | 1,024 | 1,028 | 1,015 | 1,017 | 1,680,000 | 1,017 |
| 2005-12-26 | 1,034 | 1,038 | 1,021 | 1,024 | 1,402,000 | 1,024 |
| 2005-12-22 | 1,033 | 1,035 | 1,018 | 1,032 | 4,464,000 | 1,032 |
| 2005-12-21 | 1,038 | 1,040 | 1,026 | 1,031 | 8,493,000 | 1,031 |
| 2005-12-20 | 996 | 1,019 | 996 | 1,018 | 4,118,000 | 1,018 |
| 2005-12-19 | 1,003 | 1,005 | 990 | 994 | 2,541,000 | 994 |
| 2005-12-16 | 988 | 1,016 | 988 | 1,000 | 3,906,000 | 1,000 |
| 2005-12-15 | 1,016 | 1,034 | 1,005 | 1,008 | 3,421,000 | 1,008 |
| 2005-12-14 | 1,049 | 1,049 | 1,012 | 1,015 | 5,740,000 | 1,015 |
| 2005-12-13 | 1,020 | 1,040 | 1,016 | 1,034 | 8,858,000 | 1,034 |
| 2005-12-12 | 1,010 | 1,025 | 1,007 | 1,022 | 4,161,000 | 1,022 |
| 2005-12-09 | 980 | 1,008 | 980 | 995 | 7,529,000 | 995 |
| 2005-12-08 | 1,025 | 1,025 | 980 | 988 | 7,318,000 | 988 |
| 2005-12-07 | 1,005 | 1,024 | 998 | 1,009 | 6,264,000 | 1,009 |
| 2005-12-06 | 1,000 | 1,013 | 995 | 995 | 3,125,000 | 995 |
| 2005-12-05 | 1,014 | 1,018 | 995 | 1,003 | 5,160,000 | 1,003 |
| 2005-12-02 | 988 | 1,018 | 980 | 1,011 | 6,773,000 | 1,011 |
| 2005-12-01 | 961 | 976 | 950 | 973 | 6,230,000 | 973 |
| 2005-11-30 | 995 | 997 | 976 | 981 | 2,635,000 | 981 |
| 2005-11-29 | 1,002 | 1,009 | 985 | 990 | 4,884,000 | 990 |
| 2005-11-28 | 1,013 | 1,024 | 996 | 1,016 | 4,522,000 | 1,016 |
| 2005-11-25 | 954 | 1,001 | 943 | 991 | 3,133,000 | 991 |
| 2005-11-24 | 986 | 996 | 935 | 948 | 6,913,000 | 948 |
| 2005-11-22 | 1,033 | 1,033 | 1,000 | 1,005 | 2,039,000 | 1,005 |
| 2005-11-21 | 1,042 | 1,042 | 1,012 | 1,026 | 2,445,000 | 1,026 |
| 2005-11-18 | 1,044 | 1,057 | 1,031 | 1,041 | 2,260,000 | 1,041 |
| 2005-11-17 | 1,004 | 1,039 | 989 | 1,034 | 2,718,000 | 1,034 |
| 2005-11-16 | 992 | 1,009 | 975 | 1,008 | 1,947,000 | 1,008 |
| 2005-11-15 | 1,003 | 1,021 | 997 | 1,009 | 2,130,000 | 1,009 |
| 2005-11-14 | 1,036 | 1,036 | 994 | 995 | 1,848,000 | 995 |
| 2005-11-11 | 1,013 | 1,040 | 1,010 | 1,040 | 3,552,000 | 1,040 |
| 2005-11-10 | 1,004 | 1,024 | 982 | 1,010 | 3,325,000 | 1,010 |
| 2005-11-09 | 1,051 | 1,051 | 1,023 | 1,028 | 3,468,000 | 1,028 |
| 2005-11-08 | 1,070 | 1,070 | 1,046 | 1,051 | 2,199,000 | 1,051 |
| 2005-11-07 | 1,057 | 1,078 | 1,045 | 1,064 | 3,150,000 | 1,064 |
| 2005-11-04 | 1,052 | 1,055 | 1,031 | 1,052 | 4,267,000 | 1,052 |
| 2005-11-02 | 1,054 | 1,054 | 1,019 | 1,032 | 3,394,000 | 1,032 |
| 2005-11-01 | 1,032 | 1,056 | 1,031 | 1,052 | 3,032,000 | 1,052 |
| 2005-10-31 | 1,028 | 1,042 | 1,022 | 1,031 | 4,660,000 | 1,031 |
| 2005-10-28 | 1,048 | 1,058 | 1,005 | 1,026 | 6,595,000 | 1,026 |
| 2005-10-27 | 1,050 | 1,093 | 1,040 | 1,086 | 4,145,000 | 1,086 |
| 2005-10-26 | 997 | 1,025 | 995 | 1,024 | 3,363,000 | 1,024 |
| 2005-10-25 | 989 | 1,003 | 982 | 996 | 2,335,000 | 996 |
| 2005-10-24 | 971 | 994 | 969 | 982 | 2,903,000 | 982 |
| 2005-10-21 | 961 | 973 | 949 | 970 | 2,889,000 | 970 |
| 2005-10-20 | 970 | 973 | 959 | 965 | 2,182,000 | 965 |
| 2005-10-19 | 955 | 960 | 940 | 950 | 2,781,000 | 950 |
| 2005-10-18 | 946 | 951 | 936 | 947 | 2,153,000 | 947 |
| 2005-10-17 | 951 | 960 | 933 | 946 | 2,895,000 | 946 |
| 2005-10-14 | 972 | 972 | 939 | 949 | 3,972,000 | 949 |
| 2005-10-13 | 941 | 964 | 931 | 962 | 3,500,000 | 962 |
| 2005-10-12 | 952 | 969 | 941 | 947 | 6,014,000 | 947 |
| 2005-10-11 | 894 | 922 | 890 | 922 | 2,208,000 | 922 |
| 2005-10-07 | 846 | 885 | 831 | 874 | 2,330,000 | 874 |
| 2005-10-06 | 883 | 883 | 851 | 856 | 2,426,000 | 856 |
| 2005-10-05 | 900 | 912 | 886 | 892 | 2,737,000 | 892 |
| 2005-10-04 | 895 | 901 | 887 | 900 | 3,679,000 | 900 |
| 2005-10-03 | 913 | 926 | 883 | 901 | 3,040,000 | 901 |
| 2005-09-30 | 953 | 962 | 903 | 923 | 7,385,000 | 923 |
| 2005-09-29 | 928 | 989 | 919 | 983 | 5,325,000 | 983 |
| 2005-09-28 | 915 | 921 | 893 | 908 | 3,215,000 | 908 |
| 2005-09-27 | 916 | 924 | 890 | 908 | 3,340,000 | 908 |
| 2005-09-26 | 874 | 925 | 870 | 899 | 4,278,000 | 899 |
| 2005-09-22 | 855 | 862 | 851 | 857 | 1,796,000 | 857 |
| 2005-09-21 | 860 | 873 | 849 | 859 | 4,138,000 | 859 |
| 2005-09-20 | 826 | 856 | 826 | 850 | 2,963,000 | 850 |
| 2005-09-16 | 819 | 827 | 812 | 827 | 2,452,000 | 827 |
| 2005-09-15 | 801 | 818 | 796 | 818 | 2,211,000 | 818 |
| 2005-09-14 | 810 | 817 | 808 | 808 | 1,422,000 | 808 |
| 2005-09-13 | 826 | 827 | 817 | 822 | 1,429,000 | 822 |
| 2005-09-12 | 819 | 838 | 816 | 826 | 3,414,000 | 826 |
| 2005-09-09 | 787 | 799 | 777 | 798 | 5,986,000 | 798 |
| 2005-09-08 | 787 | 787 | 773 | 777 | 1,510,000 | 777 |
| 2005-09-07 | 795 | 798 | 782 | 787 | 1,689,000 | 787 |
| 2005-09-06 | 795 | 801 | 787 | 794 | 2,397,000 | 794 |
| 2005-09-05 | 791 | 803 | 789 | 802 | 1,306,000 | 802 |
| 2005-09-02 | 798 | 798 | 786 | 789 | 2,271,000 | 789 |
| 2005-09-01 | 797 | 797 | 790 | 790 | 1,751,000 | 790 |
| 2005-08-31 | 793 | 794 | 785 | 789 | 2,923,000 | 789 |
| 2005-08-30 | 793 | 804 | 793 | 803 | 1,817,000 | 803 |
| 2005-08-29 | 800 | 804 | 787 | 792 | 2,615,000 | 792 |
| 2005-08-26 | 811 | 814 | 802 | 814 | 846,000 | 814 |
| 2005-08-25 | 819 | 823 | 802 | 808 | 3,235,000 | 808 |
| 2005-08-24 | 795 | 815 | 793 | 809 | 2,838,000 | 809 |
| 2005-08-23 | 812 | 833 | 806 | 812 | 3,714,000 | 812 |
| 2005-08-22 | 782 | 816 | 782 | 813 | 3,764,000 | 813 |
| 2005-08-19 | 792 | 793 | 778 | 788 | 1,719,000 | 788 |
| 2005-08-18 | 798 | 804 | 793 | 800 | 2,417,000 | 800 |
| 2005-08-17 | 799 | 805 | 788 | 797 | 2,672,000 | 797 |
| 2005-08-16 | 800 | 800 | 792 | 798 | 1,872,000 | 798 |
| 2005-08-15 | 788 | 798 | 781 | 798 | 1,516,000 | 798 |
| 2005-08-12 | 790 | 795 | 775 | 779 | 2,770,000 | 779 |
| 2005-08-11 | 749 | 794 | 748 | 790 | 4,448,000 | 790 |
| 2005-08-10 | 721 | 749 | 718 | 746 | 3,358,000 | 746 |
| 2005-08-09 | 704 | 723 | 703 | 720 | 1,457,000 | 720 |
| 2005-08-08 | 707 | 710 | 694 | 709 | 1,796,000 | 709 |
| 2005-08-05 | 718 | 721 | 705 | 716 | 1,878,000 | 716 |
| 2005-08-04 | 722 | 722 | 717 | 721 | 1,266,000 | 721 |
| 2005-08-03 | 720 | 723 | 717 | 721 | 3,320,000 | 721 |
| 2005-08-02 | 724 | 725 | 714 | 718 | 2,975,000 | 718 |
| 2005-08-01 | 722 | 726 | 719 | 724 | 1,728,000 | 724 |
| 2005-07-29 | 720 | 728 | 716 | 725 | 1,774,000 | 725 |
| 2005-07-28 | 720 | 720 | 711 | 719 | 1,331,000 | 719 |
| 2005-07-27 | 709 | 713 | 704 | 712 | 1,088,000 | 712 |
| 2005-07-26 | 701 | 706 | 700 | 704 | 927,000 | 704 |
| 2005-07-25 | 712 | 712 | 704 | 706 | 617,000 | 706 |
| 2005-07-22 | 701 | 707 | 699 | 704 | 1,348,000 | 704 |
| 2005-07-21 | 704 | 711 | 701 | 701 | 1,356,000 | 701 |
| 2005-07-20 | 708 | 710 | 704 | 704 | 1,470,000 | 704 |
| 2005-07-19 | 714 | 715 | 709 | 711 | 949,000 | 711 |
| 2005-07-15 | 721 | 724 | 714 | 717 | 980,000 | 717 |
| 2005-07-14 | 722 | 729 | 719 | 719 | 902,000 | 719 |
| 2005-07-13 | 727 | 728 | 718 | 718 | 1,209,000 | 718 |
| 2005-07-12 | 726 | 735 | 720 | 720 | 1,250,000 | 720 |
| 2005-07-11 | 730 | 738 | 726 | 729 | 1,460,000 | 729 |
| 2005-07-08 | 719 | 733 | 715 | 720 | 2,062,000 | 720 |
| 2005-07-07 | 720 | 723 | 717 | 718 | 1,083,000 | 718 |
| 2005-07-06 | 730 | 737 | 722 | 723 | 1,077,000 | 723 |
| 2005-07-05 | 733 | 737 | 729 | 737 | 1,243,000 | 737 |
| 2005-07-04 | 743 | 743 | 734 | 736 | 732,000 | 736 |
| 2005-07-01 | 727 | 740 | 724 | 740 | 1,802,000 | 740 |
| 2005-06-30 | 742 | 742 | 727 | 731 | 1,786,000 | 731 |
| 2005-06-29 | 736 | 741 | 733 | 737 | 2,098,000 | 737 |
| 2005-06-28 | 714 | 738 | 711 | 734 | 3,136,000 | 734 |
| 2005-06-27 | 705 | 711 | 703 | 707 | 2,023,000 | 707 |
| 2005-06-24 | 721 | 724 | 709 | 714 | 2,196,000 | 714 |
| 2005-06-23 | 731 | 733 | 723 | 730 | 2,165,000 | 730 |
| 2005-06-22 | 712 | 733 | 710 | 730 | 3,803,000 | 730 |
| 2005-06-21 | 708 | 713 | 707 | 708 | 1,524,000 | 708 |
| 2005-06-20 | 718 | 718 | 708 | 711 | 2,513,000 | 711 |
| 2005-06-17 | 715 | 720 | 712 | 720 | 1,894,000 | 720 |
| 2005-06-16 | 713 | 726 | 711 | 718 | 2,523,000 | 718 |
| 2005-06-15 | 719 | 720 | 713 | 717 | 1,802,000 | 717 |
| 2005-06-14 | 726 | 728 | 716 | 718 | 1,690,000 | 718 |
| 2005-06-13 | 729 | 738 | 727 | 729 | 1,472,000 | 729 |
| 2005-06-10 | 730 | 740 | 726 | 736 | 5,278,000 | 736 |
| 2005-06-09 | 730 | 734 | 721 | 725 | 1,792,000 | 725 |
| 2005-06-08 | 723 | 736 | 723 | 730 | 2,311,000 | 730 |
| 2005-06-07 | 728 | 731 | 723 | 729 | 1,351,000 | 729 |
| 2005-06-06 | 724 | 728 | 720 | 728 | 1,468,000 | 728 |
| 2005-06-03 | 733 | 739 | 722 | 731 | 3,157,000 | 731 |
| 2005-06-02 | 749 | 755 | 733 | 734 | 3,991,000 | 734 |
| 2005-06-01 | 735 | 749 | 730 | 749 | 3,301,000 | 749 |
| 2005-05-31 | 718 | 740 | 714 | 740 | 3,890,000 | 740 |
| 2005-05-30 | 702 | 722 | 702 | 717 | 3,182,000 | 717 |
| 2005-05-27 | 713 | 715 | 705 | 709 | 3,085,000 | 709 |
| 2005-05-26 | 716 | 718 | 711 | 713 | 3,397,000 | 713 |
| 2005-05-25 | 710 | 721 | 708 | 719 | 4,697,000 | 719 |
| 2005-05-24 | 702 | 710 | 700 | 710 | 4,759,000 | 710 |
| 2005-05-23 | 675 | 686 | 674 | 685 | 1,536,000 | 685 |
| 2005-05-20 | 685 | 685 | 674 | 674 | 2,163,000 | 674 |
| 2005-05-19 | 679 | 680 | 670 | 678 | 2,221,000 | 678 |
| 2005-05-18 | 669 | 678 | 667 | 677 | 3,019,000 | 677 |
| 2005-05-17 | 674 | 676 | 664 | 668 | 2,442,000 | 668 |
| 2005-05-16 | 672 | 676 | 663 | 665 | 1,749,000 | 665 |
| 2005-05-13 | 674 | 678 | 670 | 673 | 1,982,000 | 673 |
| 2005-05-12 | 665 | 680 | 665 | 673 | 2,111,000 | 673 |
| 2005-05-11 | 663 | 673 | 663 | 671 | 3,067,000 | 671 |
| 2005-05-10 | 674 | 674 | 660 | 667 | 2,415,000 | 667 |
| 2005-05-09 | 658 | 664 | 654 | 664 | 1,813,000 | 664 |
| 2005-05-06 | 662 | 669 | 655 | 663 | 2,056,000 | 663 |
| 2005-05-02 | 639 | 656 | 639 | 653 | 2,105,000 | 653 |
| 2005-04-28 | 639 | 647 | 633 | 647 | 2,384,000 | 647 |
| 2005-04-27 | 652 | 653 | 638 | 643 | 2,146,000 | 643 |
| 2005-04-26 | 651 | 655 | 646 | 652 | 1,971,000 | 652 |
| 2005-04-25 | 648 | 655 | 641 | 650 | 1,996,000 | 650 |
| 2005-04-22 | 645 | 651 | 640 | 643 | 2,079,000 | 643 |
| 2005-04-21 | 624 | 633 | 616 | 633 | 2,092,000 | 633 |
| 2005-04-20 | 649 | 649 | 625 | 630 | 2,536,000 | 630 |
| 2005-04-19 | 633 | 639 | 628 | 639 | 2,106,000 | 639 |
| 2005-04-18 | 632 | 635 | 617 | 623 | 2,957,000 | 623 |
| 2005-04-15 | 648 | 653 | 645 | 650 | 1,271,000 | 650 |
| 2005-04-14 | 665 | 666 | 651 | 656 | 1,735,000 | 656 |
| 2005-04-13 | 674 | 675 | 668 | 670 | 956,000 | 670 |
| 2005-04-12 | 678 | 678 | 670 | 673 | 997,000 | 673 |
| 2005-04-11 | 680 | 682 | 674 | 675 | 928,000 | 675 |
| 2005-04-08 | 683 | 685 | 677 | 678 | 2,023,000 | 678 |
| 2005-04-07 | 663 | 687 | 663 | 682 | 3,973,000 | 682 |
| 2005-04-06 | 675 | 679 | 662 | 671 | 1,830,000 | 671 |
| 2005-04-05 | 683 | 687 | 677 | 677 | 1,413,000 | 677 |
| 2005-04-04 | 695 | 695 | 680 | 680 | 1,414,000 | 680 |
| 2005-04-01 | 680 | 694 | 680 | 694 | 1,555,000 | 694 |
| 2005-03-31 | 673 | 694 | 673 | 694 | 1,649,000 | 694 |
| 2005-03-30 | 686 | 690 | 673 | 681 | 2,170,000 | 681 |
| 2005-03-29 | 710 | 713 | 690 | 696 | 1,717,000 | 696 |
| 2005-03-28 | 696 | 716 | 696 | 710 | 1,830,000 | 710 |
| 2005-03-25 | 703 | 703 | 697 | 702 | 967,000 | 702 |
| 2005-03-24 | 698 | 706 | 691 | 701 | 2,032,000 | 701 |
| 2005-03-23 | 709 | 709 | 689 | 697 | 2,593,000 | 697 |
| 2005-03-22 | 696 | 724 | 695 | 709 | 5,160,000 | 709 |
| 2005-03-18 | 687 | 695 | 686 | 692 | 1,812,000 | 692 |
| 2005-03-17 | 687 | 690 | 677 | 688 | 1,468,000 | 688 |
| 2005-03-16 | 686 | 696 | 682 | 694 | 2,811,000 | 694 |
| 2005-03-15 | 685 | 688 | 678 | 684 | 2,402,000 | 684 |
| 2005-03-14 | 690 | 695 | 684 | 684 | 3,084,000 | 684 |
| 2005-03-11 | 676 | 690 | 676 | 689 | 6,428,000 | 689 |
| 2005-03-10 | 675 | 681 | 675 | 675 | 1,384,000 | 675 |
| 2005-03-09 | 675 | 682 | 673 | 676 | 1,684,000 | 676 |
| 2005-03-08 | 677 | 677 | 673 | 675 | 1,860,000 | 675 |
| 2005-03-07 | 677 | 682 | 674 | 677 | 1,695,000 | 677 |
| 2005-03-04 | 676 | 678 | 673 | 677 | 1,147,000 | 677 |
| 2005-03-03 | 675 | 679 | 673 | 676 | 1,357,000 | 676 |
| 2005-03-02 | 676 | 678 | 670 | 676 | 1,571,000 | 676 |
| 2005-03-01 | 669 | 675 | 666 | 673 | 1,834,000 | 673 |
| 2005-02-28 | 674 | 677 | 669 | 674 | 1,428,000 | 674 |
| 2005-02-25 | 666 | 674 | 664 | 667 | 1,736,000 | 667 |
| 2005-02-24 | 655 | 665 | 655 | 662 | 1,813,000 | 662 |
| 2005-02-23 | 664 | 667 | 652 | 655 | 2,858,000 | 655 |
| 2005-02-22 | 670 | 670 | 655 | 662 | 2,215,000 | 662 |
| 2005-02-21 | 680 | 680 | 666 | 671 | 4,320,000 | 671 |
| 2005-02-18 | 653 | 661 | 651 | 661 | 2,840,000 | 661 |
| 2005-02-17 | 654 | 654 | 646 | 648 | 1,040,000 | 648 |
| 2005-02-16 | 655 | 659 | 649 | 651 | 4,936,000 | 651 |
| 2005-02-15 | 656 | 657 | 651 | 654 | 1,183,000 | 654 |
| 2005-02-14 | 654 | 659 | 650 | 650 | 3,212,000 | 650 |
| 2005-02-10 | 637 | 646 | 637 | 644 | 6,050,000 | 644 |
| 2005-02-09 | 653 | 654 | 644 | 644 | 4,895,000 | 644 |
| 2005-02-08 | 662 | 664 | 658 | 661 | 2,159,000 | 661 |
| 2005-02-07 | 660 | 674 | 658 | 668 | 1,552,000 | 668 |
| 2005-02-04 | 673 | 673 | 654 | 667 | 3,013,000 | 667 |
| 2005-02-03 | 675 | 682 | 654 | 673 | 2,892,000 | 673 |
| 2005-02-02 | 690 | 691 | 684 | 685 | 1,803,000 | 685 |
| 2005-02-01 | 690 | 692 | 684 | 691 | 1,561,000 | 691 |
| 2005-01-31 | 685 | 695 | 682 | 686 | 1,551,000 | 686 |
| 2005-01-28 | 690 | 696 | 685 | 692 | 1,774,000 | 692 |
| 2005-01-27 | 689 | 692 | 682 | 689 | 1,544,000 | 689 |
| 2005-01-26 | 692 | 693 | 686 | 689 | 1,117,000 | 689 |
| 2005-01-25 | 691 | 692 | 684 | 688 | 1,996,000 | 688 |
| 2005-01-24 | 683 | 703 | 681 | 698 | 5,825,000 | 698 |
| 2005-01-21 | 654 | 676 | 651 | 675 | 3,664,000 | 675 |
| 2005-01-20 | 652 | 655 | 647 | 651 | 2,463,000 | 651 |
| 2005-01-19 | 664 | 667 | 658 | 660 | 1,875,000 | 660 |
| 2005-01-18 | 671 | 678 | 659 | 662 | 2,678,000 | 662 |
| 2005-01-17 | 659 | 671 | 657 | 664 | 2,713,000 | 664 |
| 2005-01-14 | 648 | 660 | 646 | 658 | 3,245,000 | 658 |
| 2005-01-13 | 651 | 658 | 650 | 658 | 1,550,000 | 658 |
| 2005-01-12 | 665 | 671 | 658 | 661 | 1,832,000 | 661 |
| 2005-01-11 | 661 | 672 | 661 | 667 | 1,713,000 | 667 |
| 2005-01-07 | 666 | 670 | 657 | 661 | 1,219,000 | 661 |
| 2005-01-06 | 658 | 670 | 653 | 670 | 2,707,000 | 670 |
| 2005-01-05 | 680 | 681 | 668 | 670 | 1,695,000 | 670 |
| 2005-01-04 | 675 | 687 | 674 | 685 | 950,000 | 685 |
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
