8331 (株)千葉銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 535 | 550 | 533 | 550 | 1,646,000 | 550 |
| 2008-12-29 | 527 | 536 | 517 | 536 | 1,347,000 | 536 |
| 2008-12-26 | 522 | 529 | 521 | 529 | 904,000 | 529 |
| 2008-12-25 | 515 | 517 | 509 | 517 | 856,000 | 517 |
| 2008-12-24 | 510 | 516 | 497 | 505 | 3,210,000 | 505 |
| 2008-12-22 | 520 | 531 | 518 | 528 | 2,177,000 | 528 |
| 2008-12-19 | 515 | 533 | 512 | 521 | 5,903,000 | 521 |
| 2008-12-18 | 499 | 519 | 497 | 515 | 4,914,000 | 515 |
| 2008-12-17 | 487 | 500 | 484 | 500 | 5,297,000 | 500 |
| 2008-12-16 | 480 | 482 | 466 | 472 | 3,989,000 | 472 |
| 2008-12-15 | 490 | 493 | 481 | 485 | 3,676,000 | 485 |
| 2008-12-12 | 461 | 483 | 447 | 460 | 7,843,000 | 460 |
| 2008-12-11 | 437 | 466 | 435 | 466 | 3,491,000 | 466 |
| 2008-12-10 | 437 | 450 | 433 | 447 | 4,352,000 | 447 |
| 2008-12-09 | 437 | 445 | 430 | 438 | 4,207,000 | 438 |
| 2008-12-08 | 401 | 438 | 401 | 432 | 4,056,000 | 432 |
| 2008-12-05 | 410 | 412 | 400 | 404 | 5,500,000 | 404 |
| 2008-12-04 | 419 | 427 | 416 | 419 | 5,912,000 | 419 |
| 2008-12-03 | 418 | 428 | 416 | 424 | 4,863,000 | 424 |
| 2008-12-02 | 429 | 430 | 413 | 413 | 4,815,000 | 413 |
| 2008-12-01 | 443 | 462 | 432 | 458 | 4,490,000 | 458 |
| 2008-11-28 | 445 | 454 | 433 | 453 | 4,149,000 | 453 |
| 2008-11-27 | 431 | 447 | 430 | 447 | 2,665,000 | 447 |
| 2008-11-26 | 414 | 426 | 410 | 418 | 4,506,000 | 418 |
| 2008-11-25 | 454 | 459 | 419 | 429 | 7,678,000 | 429 |
| 2008-11-21 | 414 | 430 | 404 | 429 | 6,612,000 | 429 |
| 2008-11-20 | 449 | 449 | 423 | 424 | 4,505,000 | 424 |
| 2008-11-19 | 459 | 469 | 450 | 462 | 4,468,000 | 462 |
| 2008-11-18 | 471 | 471 | 454 | 457 | 5,420,000 | 457 |
| 2008-11-17 | 443 | 488 | 441 | 475 | 5,063,000 | 475 |
| 2008-11-14 | 490 | 497 | 465 | 473 | 3,773,000 | 473 |
| 2008-11-13 | 470 | 483 | 465 | 472 | 3,839,000 | 472 |
| 2008-11-12 | 480 | 503 | 479 | 494 | 3,669,000 | 494 |
| 2008-11-11 | 520 | 526 | 500 | 500 | 3,157,000 | 500 |
| 2008-11-10 | 524 | 530 | 515 | 530 | 3,934,000 | 530 |
| 2008-11-07 | 477 | 509 | 468 | 504 | 6,591,000 | 504 |
| 2008-11-06 | 500 | 515 | 493 | 501 | 4,669,000 | 501 |
| 2008-11-05 | 535 | 538 | 511 | 527 | 6,958,000 | 527 |
| 2008-11-04 | 492 | 521 | 492 | 513 | 5,752,000 | 513 |
| 2008-10-31 | 484 | 499 | 467 | 469 | 6,343,000 | 469 |
| 2008-10-30 | 440 | 490 | 429 | 487 | 6,938,000 | 487 |
| 2008-10-29 | 420 | 436 | 401 | 436 | 8,718,000 | 436 |
| 2008-10-28 | 345 | 405 | 336 | 394 | 10,644,000 | 394 |
| 2008-10-27 | 389 | 399 | 345 | 352 | 10,342,000 | 352 |
| 2008-10-24 | 405 | 409 | 394 | 394 | 6,048,000 | 394 |
| 2008-10-23 | 407 | 417 | 395 | 414 | 11,837,000 | 414 |
| 2008-10-22 | 470 | 470 | 441 | 441 | 4,158,000 | 441 |
| 2008-10-21 | 494 | 498 | 479 | 489 | 5,712,000 | 489 |
| 2008-10-20 | 481 | 489 | 465 | 487 | 5,648,000 | 487 |
| 2008-10-17 | 455 | 473 | 445 | 473 | 5,670,000 | 473 |
| 2008-10-16 | 449 | 464 | 442 | 450 | 7,286,000 | 450 |
| 2008-10-15 | 479 | 507 | 466 | 504 | 7,324,000 | 504 |
| 2008-10-14 | 483 | 483 | 483 | 483 | 1,773,000 | 483 |
| 2008-10-10 | 405 | 423 | 394 | 403 | 10,203,000 | 403 |
| 2008-10-09 | 439 | 475 | 434 | 455 | 8,109,000 | 455 |
| 2008-10-08 | 460 | 466 | 438 | 439 | 5,422,000 | 439 |
| 2008-10-07 | 446 | 488 | 444 | 479 | 7,232,000 | 479 |
| 2008-10-06 | 504 | 518 | 470 | 473 | 9,715,000 | 473 |
| 2008-10-03 | 543 | 550 | 537 | 545 | 4,078,000 | 545 |
| 2008-10-02 | 569 | 573 | 547 | 553 | 6,391,000 | 553 |
| 2008-10-01 | 550 | 567 | 544 | 550 | 6,374,000 | 550 |
| 2008-09-30 | 542 | 555 | 528 | 534 | 6,977,000 | 534 |
| 2008-09-29 | 593 | 600 | 578 | 582 | 4,507,000 | 582 |
| 2008-09-26 | 590 | 601 | 575 | 590 | 4,801,000 | 590 |
| 2008-09-25 | 587 | 597 | 580 | 593 | 3,021,000 | 593 |
| 2008-09-24 | 596 | 605 | 582 | 599 | 5,172,000 | 599 |
| 2008-09-22 | 625 | 633 | 605 | 606 | 6,575,000 | 606 |
| 2008-09-19 | 605 | 605 | 586 | 599 | 6,451,000 | 599 |
| 2008-09-18 | 515 | 540 | 505 | 535 | 4,964,000 | 535 |
| 2008-09-17 | 552 | 555 | 529 | 531 | 6,288,000 | 531 |
| 2008-09-16 | 520 | 541 | 510 | 536 | 6,707,000 | 536 |
| 2008-09-12 | 585 | 589 | 576 | 588 | 8,448,000 | 588 |
| 2008-09-11 | 567 | 568 | 551 | 558 | 7,236,000 | 558 |
| 2008-09-10 | 549 | 598 | 544 | 590 | 7,787,000 | 590 |
| 2008-09-09 | 576 | 578 | 553 | 562 | 4,685,000 | 562 |
| 2008-09-08 | 576 | 586 | 568 | 586 | 8,106,000 | 586 |
| 2008-09-05 | 521 | 532 | 519 | 521 | 6,007,000 | 521 |
| 2008-09-04 | 556 | 559 | 530 | 540 | 7,090,000 | 540 |
| 2008-09-03 | 565 | 570 | 559 | 562 | 5,366,000 | 562 |
| 2008-09-02 | 578 | 582 | 556 | 561 | 5,834,000 | 561 |
| 2008-09-01 | 588 | 592 | 578 | 580 | 2,821,000 | 580 |
| 2008-08-29 | 590 | 607 | 590 | 604 | 5,865,000 | 604 |
| 2008-08-28 | 596 | 597 | 578 | 580 | 5,140,000 | 580 |
| 2008-08-27 | 612 | 612 | 591 | 594 | 5,170,000 | 594 |
| 2008-08-26 | 620 | 620 | 608 | 615 | 2,536,000 | 615 |
| 2008-08-25 | 624 | 634 | 623 | 628 | 2,782,000 | 628 |
| 2008-08-22 | 617 | 619 | 611 | 613 | 2,058,000 | 613 |
| 2008-08-21 | 624 | 625 | 612 | 614 | 2,590,000 | 614 |
| 2008-08-20 | 617 | 630 | 614 | 620 | 3,924,000 | 620 |
| 2008-08-19 | 615 | 626 | 610 | 620 | 3,920,000 | 620 |
| 2008-08-18 | 616 | 640 | 615 | 634 | 4,876,000 | 634 |
| 2008-08-15 | 612 | 613 | 604 | 612 | 8,697,000 | 612 |
| 2008-08-14 | 620 | 621 | 609 | 612 | 7,750,000 | 612 |
| 2008-08-13 | 650 | 651 | 630 | 636 | 4,942,000 | 636 |
| 2008-08-12 | 655 | 659 | 643 | 657 | 7,701,000 | 657 |
| 2008-08-11 | 660 | 663 | 647 | 661 | 8,046,000 | 661 |
| 2008-08-08 | 670 | 682 | 664 | 670 | 5,506,000 | 670 |
| 2008-08-07 | 699 | 701 | 663 | 671 | 6,176,000 | 671 |
| 2008-08-06 | 715 | 717 | 701 | 707 | 6,289,000 | 707 |
| 2008-08-05 | 699 | 718 | 697 | 711 | 3,605,000 | 711 |
| 2008-08-04 | 700 | 706 | 688 | 690 | 4,719,000 | 690 |
| 2008-08-01 | 713 | 715 | 701 | 708 | 3,760,000 | 708 |
| 2008-07-31 | 722 | 724 | 707 | 724 | 4,296,000 | 724 |
| 2008-07-30 | 712 | 718 | 709 | 715 | 2,406,000 | 715 |
| 2008-07-29 | 708 | 708 | 695 | 705 | 3,976,000 | 705 |
| 2008-07-28 | 728 | 731 | 708 | 718 | 5,448,000 | 718 |
| 2008-07-25 | 744 | 744 | 726 | 726 | 2,385,000 | 726 |
| 2008-07-24 | 746 | 757 | 741 | 757 | 2,779,000 | 757 |
| 2008-07-23 | 741 | 749 | 733 | 736 | 4,116,000 | 736 |
| 2008-07-22 | 723 | 726 | 708 | 722 | 3,948,000 | 722 |
| 2008-07-18 | 727 | 733 | 716 | 720 | 2,561,000 | 720 |
| 2008-07-17 | 717 | 732 | 712 | 717 | 3,753,000 | 717 |
| 2008-07-16 | 709 | 719 | 702 | 708 | 3,981,000 | 708 |
| 2008-07-15 | 728 | 728 | 709 | 715 | 3,886,000 | 715 |
| 2008-07-14 | 739 | 755 | 729 | 731 | 6,288,000 | 731 |
| 2008-07-11 | 762 | 762 | 734 | 749 | 8,055,000 | 749 |
| 2008-07-10 | 745 | 774 | 737 | 769 | 5,578,000 | 769 |
| 2008-07-09 | 755 | 767 | 745 | 746 | 5,037,000 | 746 |
| 2008-07-08 | 759 | 761 | 740 | 746 | 3,838,000 | 746 |
| 2008-07-07 | 733 | 763 | 725 | 761 | 4,444,000 | 761 |
| 2008-07-04 | 731 | 741 | 723 | 732 | 4,351,000 | 732 |
| 2008-07-03 | 725 | 732 | 717 | 727 | 3,730,000 | 727 |
| 2008-07-02 | 754 | 759 | 728 | 732 | 3,149,000 | 732 |
| 2008-07-01 | 745 | 757 | 740 | 752 | 2,469,000 | 752 |
| 2008-06-30 | 759 | 760 | 739 | 744 | 4,434,000 | 744 |
| 2008-06-27 | 743 | 756 | 740 | 755 | 3,568,000 | 755 |
| 2008-06-26 | 760 | 775 | 755 | 758 | 3,972,000 | 758 |
| 2008-06-25 | 763 | 768 | 741 | 754 | 4,369,000 | 754 |
| 2008-06-24 | 756 | 769 | 754 | 769 | 2,706,000 | 769 |
| 2008-06-23 | 764 | 768 | 755 | 757 | 3,522,000 | 757 |
| 2008-06-20 | 799 | 807 | 784 | 784 | 4,279,000 | 784 |
| 2008-06-19 | 815 | 817 | 786 | 795 | 4,377,000 | 795 |
| 2008-06-18 | 807 | 817 | 802 | 808 | 2,614,000 | 808 |
| 2008-06-17 | 798 | 813 | 791 | 805 | 3,910,000 | 805 |
| 2008-06-16 | 787 | 800 | 778 | 796 | 3,273,000 | 796 |
| 2008-06-13 | 792 | 793 | 761 | 774 | 8,639,000 | 774 |
| 2008-06-12 | 761 | 773 | 761 | 772 | 3,762,000 | 772 |
| 2008-06-11 | 791 | 791 | 772 | 781 | 4,072,000 | 781 |
| 2008-06-10 | 788 | 796 | 777 | 781 | 3,158,000 | 781 |
| 2008-06-09 | 783 | 793 | 777 | 782 | 3,183,000 | 782 |
| 2008-06-06 | 796 | 815 | 791 | 803 | 6,525,000 | 803 |
| 2008-06-05 | 790 | 791 | 773 | 783 | 3,121,000 | 783 |
| 2008-06-04 | 783 | 793 | 775 | 793 | 6,133,000 | 793 |
| 2008-06-03 | 785 | 786 | 768 | 773 | 5,881,000 | 773 |
| 2008-06-02 | 788 | 796 | 772 | 795 | 5,585,000 | 795 |
| 2008-05-30 | 780 | 791 | 778 | 790 | 4,919,000 | 790 |
| 2008-05-29 | 756 | 767 | 751 | 762 | 2,857,000 | 762 |
| 2008-05-28 | 761 | 763 | 735 | 742 | 3,351,000 | 742 |
| 2008-05-27 | 736 | 756 | 734 | 751 | 2,944,000 | 751 |
| 2008-05-26 | 737 | 742 | 724 | 728 | 3,189,000 | 728 |
| 2008-05-23 | 738 | 760 | 735 | 745 | 4,210,000 | 745 |
| 2008-05-22 | 720 | 735 | 700 | 731 | 5,814,000 | 731 |
| 2008-05-21 | 754 | 756 | 735 | 739 | 6,810,000 | 739 |
| 2008-05-20 | 769 | 778 | 761 | 764 | 5,515,000 | 764 |
| 2008-05-19 | 773 | 779 | 758 | 765 | 6,491,000 | 765 |
| 2008-05-16 | 807 | 807 | 756 | 763 | 8,888,000 | 763 |
| 2008-05-15 | 791 | 807 | 791 | 806 | 3,656,000 | 806 |
| 2008-05-14 | 762 | 789 | 760 | 788 | 3,172,000 | 788 |
| 2008-05-13 | 770 | 790 | 759 | 776 | 3,644,000 | 776 |
| 2008-05-12 | 754 | 778 | 754 | 770 | 2,577,000 | 770 |
| 2008-05-09 | 792 | 799 | 771 | 773 | 3,656,000 | 773 |
| 2008-05-08 | 812 | 812 | 791 | 792 | 3,154,000 | 792 |
| 2008-05-07 | 823 | 829 | 816 | 822 | 3,918,000 | 822 |
| 2008-05-02 | 821 | 822 | 807 | 813 | 3,652,000 | 813 |
| 2008-05-01 | 799 | 806 | 786 | 791 | 3,632,000 | 791 |
| 2008-04-30 | 795 | 838 | 787 | 819 | 8,461,000 | 819 |
| 2008-04-28 | 772 | 794 | 767 | 792 | 6,175,000 | 792 |
| 2008-04-25 | 722 | 750 | 719 | 746 | 4,993,000 | 746 |
| 2008-04-24 | 722 | 722 | 708 | 712 | 2,254,000 | 712 |
| 2008-04-23 | 700 | 723 | 700 | 713 | 2,479,000 | 713 |
| 2008-04-22 | 722 | 727 | 713 | 716 | 3,183,000 | 716 |
| 2008-04-21 | 741 | 745 | 727 | 732 | 2,428,000 | 732 |
| 2008-04-18 | 730 | 731 | 714 | 729 | 3,233,000 | 729 |
| 2008-04-17 | 725 | 734 | 721 | 727 | 4,018,000 | 727 |
| 2008-04-16 | 703 | 714 | 694 | 712 | 5,786,000 | 712 |
| 2008-04-15 | 683 | 684 | 667 | 681 | 4,147,000 | 681 |
| 2008-04-14 | 657 | 666 | 646 | 663 | 3,822,000 | 663 |
| 2008-04-11 | 657 | 672 | 654 | 671 | 8,373,000 | 671 |
| 2008-04-10 | 673 | 673 | 646 | 649 | 9,761,000 | 649 |
| 2008-04-09 | 716 | 716 | 675 | 677 | 7,759,000 | 677 |
| 2008-04-08 | 728 | 738 | 719 | 723 | 3,834,000 | 723 |
| 2008-04-07 | 735 | 743 | 731 | 737 | 3,945,000 | 737 |
| 2008-04-04 | 736 | 749 | 729 | 741 | 4,483,000 | 741 |
| 2008-04-03 | 736 | 741 | 723 | 739 | 4,892,000 | 739 |
| 2008-04-02 | 738 | 746 | 731 | 746 | 5,855,000 | 746 |
| 2008-04-01 | 696 | 707 | 689 | 703 | 5,233,000 | 703 |
| 2008-03-31 | 679 | 682 | 672 | 677 | 4,301,000 | 677 |
| 2008-03-28 | 720 | 720 | 688 | 699 | 6,002,000 | 699 |
| 2008-03-27 | 706 | 717 | 700 | 713 | 5,497,000 | 713 |
| 2008-03-26 | 690 | 700 | 682 | 700 | 3,093,000 | 700 |
| 2008-03-25 | 704 | 707 | 684 | 700 | 3,998,000 | 700 |
| 2008-03-24 | 685 | 701 | 681 | 694 | 2,690,000 | 694 |
| 2008-03-21 | 670 | 693 | 670 | 689 | 5,583,000 | 689 |
| 2008-03-19 | 674 | 674 | 658 | 665 | 7,170,000 | 665 |
| 2008-03-18 | 623 | 647 | 618 | 645 | 6,377,000 | 645 |
| 2008-03-17 | 636 | 636 | 606 | 623 | 8,628,000 | 623 |
| 2008-03-14 | 669 | 676 | 638 | 645 | 9,888,000 | 645 |
| 2008-03-13 | 663 | 679 | 661 | 670 | 8,207,000 | 670 |
| 2008-03-12 | 670 | 689 | 666 | 673 | 7,834,000 | 673 |
| 2008-03-11 | 634 | 650 | 629 | 645 | 5,588,000 | 645 |
| 2008-03-10 | 639 | 652 | 636 | 645 | 4,225,000 | 645 |
| 2008-03-07 | 640 | 652 | 638 | 647 | 3,802,000 | 647 |
| 2008-03-06 | 653 | 670 | 644 | 660 | 6,182,000 | 660 |
| 2008-03-05 | 648 | 655 | 637 | 640 | 4,556,000 | 640 |
| 2008-03-04 | 649 | 651 | 635 | 647 | 6,246,000 | 647 |
| 2008-03-03 | 651 | 662 | 647 | 647 | 5,919,000 | 647 |
| 2008-02-29 | 664 | 677 | 657 | 675 | 6,275,000 | 675 |
| 2008-02-28 | 679 | 684 | 672 | 674 | 5,961,000 | 674 |
| 2008-02-27 | 688 | 697 | 679 | 689 | 6,947,000 | 689 |
| 2008-02-26 | 721 | 721 | 673 | 677 | 6,794,000 | 677 |
| 2008-02-25 | 688 | 707 | 688 | 701 | 8,053,000 | 701 |
| 2008-02-22 | 694 | 706 | 684 | 688 | 10,683,000 | 688 |
| 2008-02-21 | 710 | 733 | 710 | 724 | 4,823,000 | 724 |
| 2008-02-20 | 725 | 733 | 698 | 699 | 7,169,000 | 699 |
| 2008-02-19 | 744 | 746 | 723 | 730 | 7,505,000 | 730 |
| 2008-02-18 | 749 | 760 | 735 | 738 | 3,523,000 | 738 |
| 2008-02-15 | 750 | 760 | 740 | 753 | 3,516,000 | 753 |
| 2008-02-14 | 755 | 771 | 742 | 770 | 3,985,000 | 770 |
| 2008-02-13 | 763 | 768 | 732 | 735 | 3,648,000 | 735 |
| 2008-02-12 | 755 | 755 | 736 | 743 | 3,274,000 | 743 |
| 2008-02-08 | 743 | 770 | 743 | 755 | 4,180,000 | 755 |
| 2008-02-07 | 748 | 757 | 740 | 752 | 3,309,000 | 752 |
| 2008-02-06 | 764 | 771 | 751 | 751 | 4,123,000 | 751 |
| 2008-02-05 | 804 | 809 | 782 | 788 | 3,466,000 | 788 |
| 2008-02-04 | 805 | 812 | 797 | 811 | 3,518,000 | 811 |
| 2008-02-01 | 786 | 791 | 774 | 787 | 2,933,000 | 787 |
| 2008-01-31 | 760 | 788 | 754 | 787 | 5,226,000 | 787 |
| 2008-01-30 | 787 | 794 | 762 | 773 | 5,265,000 | 773 |
| 2008-01-29 | 785 | 799 | 778 | 787 | 4,330,000 | 787 |
| 2008-01-28 | 800 | 808 | 766 | 771 | 3,779,000 | 771 |
| 2008-01-25 | 759 | 811 | 759 | 811 | 5,666,000 | 811 |
| 2008-01-24 | 763 | 774 | 747 | 749 | 6,308,000 | 749 |
| 2008-01-23 | 765 | 777 | 738 | 752 | 5,931,000 | 752 |
| 2008-01-22 | 785 | 785 | 749 | 750 | 5,027,000 | 750 |
| 2008-01-21 | 815 | 818 | 800 | 801 | 4,306,000 | 801 |
| 2008-01-18 | 816 | 840 | 804 | 832 | 6,368,000 | 832 |
| 2008-01-17 | 866 | 868 | 828 | 846 | 4,929,000 | 846 |
| 2008-01-16 | 844 | 871 | 834 | 836 | 4,409,000 | 836 |
| 2008-01-15 | 881 | 892 | 857 | 864 | 4,543,000 | 864 |
| 2008-01-11 | 892 | 905 | 880 | 891 | 4,347,000 | 891 |
| 2008-01-10 | 904 | 904 | 890 | 891 | 3,783,000 | 891 |
| 2008-01-09 | 881 | 916 | 875 | 914 | 3,160,000 | 914 |
| 2008-01-08 | 878 | 908 | 853 | 907 | 5,633,000 | 907 |
| 2008-01-07 | 881 | 888 | 869 | 877 | 4,610,000 | 877 |
| 2008-01-04 | 908 | 908 | 873 | 881 | 2,770,000 | 881 |
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
