8331 (株)千葉銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 562 | 562 | 553 | 554 | 1,563,000 | 554 |
| 2009-12-29 | 558 | 560 | 553 | 557 | 2,140,000 | 557 |
| 2009-12-28 | 558 | 562 | 556 | 560 | 1,580,000 | 560 |
| 2009-12-25 | 562 | 562 | 557 | 558 | 1,121,000 | 558 |
| 2009-12-24 | 564 | 564 | 558 | 559 | 1,674,000 | 559 |
| 2009-12-22 | 560 | 562 | 556 | 560 | 1,824,000 | 560 |
| 2009-12-21 | 568 | 568 | 559 | 559 | 2,191,000 | 559 |
| 2009-12-18 | 560 | 565 | 557 | 564 | 2,629,000 | 564 |
| 2009-12-17 | 570 | 579 | 563 | 570 | 3,235,000 | 570 |
| 2009-12-16 | 578 | 587 | 555 | 570 | 7,439,000 | 570 |
| 2009-12-15 | 556 | 559 | 549 | 553 | 2,280,000 | 553 |
| 2009-12-14 | 559 | 561 | 547 | 555 | 3,335,000 | 555 |
| 2009-12-11 | 567 | 567 | 553 | 561 | 5,588,000 | 561 |
| 2009-12-10 | 570 | 570 | 554 | 560 | 2,773,000 | 560 |
| 2009-12-09 | 568 | 576 | 567 | 571 | 1,603,000 | 571 |
| 2009-12-08 | 575 | 584 | 572 | 574 | 1,905,000 | 574 |
| 2009-12-07 | 586 | 587 | 571 | 574 | 2,541,000 | 574 |
| 2009-12-04 | 577 | 582 | 574 | 576 | 2,569,000 | 576 |
| 2009-12-03 | 575 | 586 | 573 | 585 | 3,437,000 | 585 |
| 2009-12-02 | 576 | 577 | 564 | 569 | 2,603,000 | 569 |
| 2009-12-01 | 560 | 578 | 554 | 577 | 4,998,000 | 577 |
| 2009-11-30 | 555 | 569 | 552 | 569 | 4,248,000 | 569 |
| 2009-11-27 | 541 | 555 | 540 | 550 | 4,660,000 | 550 |
| 2009-11-26 | 533 | 550 | 533 | 546 | 4,540,000 | 546 |
| 2009-11-25 | 546 | 549 | 532 | 539 | 3,552,000 | 539 |
| 2009-11-24 | 559 | 561 | 538 | 539 | 3,325,000 | 539 |
| 2009-11-20 | 562 | 570 | 554 | 561 | 5,999,000 | 561 |
| 2009-11-19 | 552 | 560 | 541 | 558 | 5,827,000 | 558 |
| 2009-11-18 | 571 | 576 | 558 | 562 | 4,957,000 | 562 |
| 2009-11-17 | 566 | 575 | 566 | 571 | 5,049,000 | 571 |
| 2009-11-16 | 542 | 566 | 538 | 565 | 5,782,000 | 565 |
| 2009-11-13 | 539 | 547 | 530 | 536 | 2,743,000 | 536 |
| 2009-11-12 | 551 | 551 | 539 | 544 | 1,659,000 | 544 |
| 2009-11-11 | 544 | 552 | 541 | 543 | 1,964,000 | 543 |
| 2009-11-10 | 549 | 559 | 543 | 545 | 3,312,000 | 545 |
| 2009-11-09 | 546 | 551 | 533 | 539 | 4,665,000 | 539 |
| 2009-11-06 | 560 | 560 | 546 | 550 | 1,881,000 | 550 |
| 2009-11-05 | 553 | 559 | 548 | 559 | 1,807,000 | 559 |
| 2009-11-04 | 561 | 561 | 549 | 558 | 1,859,000 | 558 |
| 2009-11-02 | 550 | 561 | 550 | 561 | 2,722,000 | 561 |
| 2009-10-30 | 574 | 577 | 561 | 569 | 2,756,000 | 569 |
| 2009-10-29 | 561 | 573 | 560 | 569 | 3,272,000 | 569 |
| 2009-10-28 | 579 | 584 | 565 | 570 | 3,882,000 | 570 |
| 2009-10-27 | 575 | 584 | 570 | 580 | 5,029,000 | 580 |
| 2009-10-26 | 573 | 586 | 569 | 585 | 3,224,000 | 585 |
| 2009-10-23 | 575 | 576 | 565 | 566 | 2,850,000 | 566 |
| 2009-10-22 | 582 | 587 | 565 | 576 | 5,056,000 | 576 |
| 2009-10-21 | 582 | 598 | 581 | 592 | 6,430,000 | 592 |
| 2009-10-20 | 567 | 584 | 566 | 582 | 5,483,000 | 582 |
| 2009-10-19 | 554 | 562 | 551 | 560 | 3,296,000 | 560 |
| 2009-10-16 | 560 | 563 | 550 | 558 | 4,665,000 | 558 |
| 2009-10-15 | 545 | 549 | 538 | 541 | 3,983,000 | 541 |
| 2009-10-14 | 551 | 552 | 541 | 543 | 2,780,000 | 543 |
| 2009-10-13 | 567 | 571 | 554 | 555 | 2,075,000 | 555 |
| 2009-10-09 | 561 | 569 | 554 | 562 | 3,948,000 | 562 |
| 2009-10-08 | 562 | 562 | 550 | 554 | 2,847,000 | 554 |
| 2009-10-07 | 544 | 564 | 541 | 562 | 5,091,000 | 562 |
| 2009-10-06 | 539 | 542 | 526 | 534 | 3,674,000 | 534 |
| 2009-10-05 | 531 | 533 | 519 | 520 | 2,678,000 | 520 |
| 2009-10-02 | 525 | 539 | 522 | 531 | 4,185,000 | 531 |
| 2009-10-01 | 539 | 545 | 529 | 535 | 4,640,000 | 535 |
| 2009-09-30 | 549 | 556 | 548 | 556 | 2,194,000 | 556 |
| 2009-09-29 | 558 | 560 | 546 | 549 | 3,764,000 | 549 |
| 2009-09-28 | 525 | 552 | 524 | 550 | 4,835,000 | 550 |
| 2009-09-25 | 544 | 544 | 531 | 535 | 2,862,000 | 535 |
| 2009-09-24 | 536 | 558 | 531 | 551 | 4,245,000 | 551 |
| 2009-09-18 | 542 | 553 | 531 | 546 | 5,522,000 | 546 |
| 2009-09-17 | 582 | 589 | 547 | 552 | 5,992,000 | 552 |
| 2009-09-16 | 586 | 592 | 580 | 581 | 4,231,000 | 581 |
| 2009-09-15 | 580 | 590 | 580 | 589 | 4,292,000 | 589 |
| 2009-09-14 | 579 | 579 | 559 | 573 | 3,268,000 | 573 |
| 2009-09-11 | 585 | 585 | 570 | 575 | 6,091,000 | 575 |
| 2009-09-10 | 561 | 579 | 560 | 579 | 6,011,000 | 579 |
| 2009-09-09 | 546 | 553 | 543 | 551 | 3,587,000 | 551 |
| 2009-09-08 | 555 | 556 | 547 | 551 | 2,378,000 | 551 |
| 2009-09-07 | 560 | 565 | 558 | 562 | 2,253,000 | 562 |
| 2009-09-04 | 566 | 566 | 548 | 551 | 3,427,000 | 551 |
| 2009-09-03 | 563 | 568 | 560 | 564 | 2,070,000 | 564 |
| 2009-09-02 | 570 | 572 | 565 | 569 | 2,783,000 | 569 |
| 2009-09-01 | 582 | 591 | 582 | 586 | 1,253,000 | 586 |
| 2009-08-31 | 589 | 594 | 581 | 586 | 2,492,000 | 586 |
| 2009-08-28 | 582 | 584 | 575 | 582 | 2,893,000 | 582 |
| 2009-08-27 | 580 | 585 | 575 | 580 | 1,730,000 | 580 |
| 2009-08-26 | 587 | 588 | 578 | 581 | 3,617,000 | 581 |
| 2009-08-25 | 578 | 591 | 574 | 587 | 2,921,000 | 587 |
| 2009-08-24 | 595 | 598 | 583 | 585 | 2,854,000 | 585 |
| 2009-08-21 | 578 | 592 | 574 | 580 | 4,540,000 | 580 |
| 2009-08-20 | 573 | 581 | 570 | 578 | 2,533,000 | 578 |
| 2009-08-19 | 575 | 577 | 568 | 570 | 1,935,000 | 570 |
| 2009-08-18 | 574 | 586 | 572 | 578 | 2,231,000 | 578 |
| 2009-08-17 | 593 | 595 | 576 | 577 | 3,190,000 | 577 |
| 2009-08-14 | 597 | 600 | 590 | 597 | 3,475,000 | 597 |
| 2009-08-13 | 600 | 600 | 590 | 591 | 1,927,000 | 591 |
| 2009-08-12 | 597 | 597 | 588 | 591 | 2,276,000 | 591 |
| 2009-08-11 | 597 | 600 | 595 | 599 | 1,892,000 | 599 |
| 2009-08-10 | 612 | 612 | 597 | 600 | 2,913,000 | 600 |
| 2009-08-07 | 603 | 604 | 593 | 600 | 1,891,000 | 600 |
| 2009-08-06 | 616 | 617 | 598 | 598 | 4,142,000 | 598 |
| 2009-08-05 | 633 | 635 | 611 | 612 | 4,787,000 | 612 |
| 2009-08-04 | 640 | 647 | 632 | 643 | 4,989,000 | 643 |
| 2009-08-03 | 617 | 630 | 616 | 628 | 2,478,000 | 628 |
| 2009-07-31 | 603 | 615 | 600 | 614 | 2,842,000 | 614 |
| 2009-07-30 | 605 | 605 | 590 | 595 | 1,429,000 | 595 |
| 2009-07-29 | 592 | 597 | 589 | 596 | 2,414,000 | 596 |
| 2009-07-28 | 602 | 604 | 590 | 593 | 1,702,000 | 593 |
| 2009-07-27 | 603 | 610 | 599 | 599 | 2,383,000 | 599 |
| 2009-07-24 | 594 | 596 | 586 | 593 | 1,896,000 | 593 |
| 2009-07-23 | 584 | 592 | 581 | 584 | 2,177,000 | 584 |
| 2009-07-22 | 583 | 591 | 581 | 582 | 1,394,000 | 582 |
| 2009-07-21 | 587 | 595 | 583 | 589 | 1,715,000 | 589 |
| 2009-07-17 | 565 | 573 | 557 | 570 | 1,567,000 | 570 |
| 2009-07-16 | 570 | 573 | 554 | 555 | 2,644,000 | 555 |
| 2009-07-15 | 573 | 573 | 560 | 563 | 2,670,000 | 563 |
| 2009-07-14 | 587 | 589 | 568 | 572 | 4,462,000 | 572 |
| 2009-07-13 | 585 | 597 | 577 | 577 | 2,258,000 | 577 |
| 2009-07-10 | 592 | 598 | 583 | 586 | 2,962,000 | 586 |
| 2009-07-09 | 596 | 596 | 582 | 582 | 2,373,000 | 582 |
| 2009-07-08 | 600 | 606 | 597 | 598 | 1,924,000 | 598 |
| 2009-07-07 | 612 | 624 | 610 | 613 | 2,974,000 | 613 |
| 2009-07-06 | 606 | 617 | 602 | 614 | 2,133,000 | 614 |
| 2009-07-03 | 598 | 608 | 594 | 605 | 3,818,000 | 605 |
| 2009-07-02 | 623 | 625 | 611 | 611 | 3,742,000 | 611 |
| 2009-07-01 | 621 | 639 | 619 | 627 | 2,674,000 | 627 |
| 2009-06-30 | 625 | 634 | 623 | 631 | 2,895,000 | 631 |
| 2009-06-29 | 609 | 623 | 609 | 615 | 2,785,000 | 615 |
| 2009-06-26 | 611 | 624 | 611 | 619 | 2,946,000 | 619 |
| 2009-06-25 | 610 | 625 | 603 | 618 | 2,512,000 | 618 |
| 2009-06-24 | 611 | 618 | 601 | 603 | 3,249,000 | 603 |
| 2009-06-23 | 609 | 620 | 599 | 619 | 3,677,000 | 619 |
| 2009-06-22 | 607 | 618 | 603 | 610 | 2,160,000 | 610 |
| 2009-06-19 | 605 | 612 | 595 | 612 | 3,038,000 | 612 |
| 2009-06-18 | 603 | 604 | 596 | 601 | 2,248,000 | 601 |
| 2009-06-17 | 607 | 617 | 604 | 608 | 2,577,000 | 608 |
| 2009-06-16 | 618 | 622 | 600 | 603 | 2,459,000 | 603 |
| 2009-06-15 | 649 | 649 | 625 | 627 | 2,254,000 | 627 |
| 2009-06-12 | 639 | 650 | 625 | 643 | 8,078,000 | 643 |
| 2009-06-11 | 627 | 637 | 624 | 629 | 2,692,000 | 629 |
| 2009-06-10 | 607 | 627 | 606 | 622 | 3,023,000 | 622 |
| 2009-06-09 | 609 | 611 | 599 | 600 | 2,040,000 | 600 |
| 2009-06-08 | 600 | 612 | 600 | 606 | 2,426,000 | 606 |
| 2009-06-05 | 608 | 608 | 597 | 599 | 2,154,000 | 599 |
| 2009-06-04 | 608 | 618 | 598 | 598 | 3,483,000 | 598 |
| 2009-06-03 | 617 | 619 | 608 | 608 | 2,192,000 | 608 |
| 2009-06-02 | 625 | 627 | 616 | 616 | 4,771,000 | 616 |
| 2009-06-01 | 585 | 618 | 582 | 615 | 5,281,000 | 615 |
| 2009-05-29 | 586 | 587 | 575 | 578 | 2,979,000 | 578 |
| 2009-05-28 | 578 | 587 | 574 | 575 | 2,727,000 | 575 |
| 2009-05-27 | 583 | 593 | 580 | 587 | 3,944,000 | 587 |
| 2009-05-26 | 583 | 583 | 574 | 576 | 3,065,000 | 576 |
| 2009-05-25 | 575 | 585 | 573 | 576 | 3,624,000 | 576 |
| 2009-05-22 | 552 | 563 | 552 | 557 | 2,708,000 | 557 |
| 2009-05-21 | 566 | 568 | 556 | 565 | 3,635,000 | 565 |
| 2009-05-20 | 545 | 570 | 544 | 568 | 6,725,000 | 568 |
| 2009-05-19 | 543 | 548 | 539 | 544 | 3,741,000 | 544 |
| 2009-05-18 | 536 | 538 | 526 | 533 | 4,661,000 | 533 |
| 2009-05-15 | 508 | 537 | 505 | 535 | 3,362,000 | 535 |
| 2009-05-14 | 511 | 512 | 496 | 497 | 3,300,000 | 497 |
| 2009-05-13 | 523 | 528 | 516 | 517 | 3,636,000 | 517 |
| 2009-05-12 | 538 | 542 | 526 | 527 | 2,665,000 | 527 |
| 2009-05-11 | 538 | 560 | 536 | 548 | 4,594,000 | 548 |
| 2009-05-08 | 526 | 543 | 514 | 543 | 6,326,000 | 543 |
| 2009-05-07 | 517 | 526 | 512 | 523 | 5,649,000 | 523 |
| 2009-05-01 | 490 | 496 | 487 | 492 | 2,939,000 | 492 |
| 2009-04-30 | 494 | 496 | 485 | 486 | 3,796,000 | 486 |
| 2009-04-28 | 479 | 487 | 476 | 480 | 3,280,000 | 480 |
| 2009-04-27 | 479 | 485 | 471 | 477 | 3,091,000 | 477 |
| 2009-04-24 | 475 | 487 | 467 | 470 | 3,925,000 | 470 |
| 2009-04-23 | 475 | 480 | 467 | 475 | 3,343,000 | 475 |
| 2009-04-22 | 476 | 479 | 472 | 474 | 3,333,000 | 474 |
| 2009-04-21 | 464 | 472 | 455 | 468 | 4,897,000 | 468 |
| 2009-04-20 | 478 | 486 | 476 | 483 | 3,466,000 | 483 |
| 2009-04-17 | 486 | 488 | 477 | 482 | 2,465,000 | 482 |
| 2009-04-16 | 496 | 498 | 480 | 483 | 2,634,000 | 483 |
| 2009-04-15 | 491 | 493 | 481 | 486 | 2,007,000 | 486 |
| 2009-04-14 | 494 | 500 | 481 | 496 | 5,017,000 | 496 |
| 2009-04-13 | 483 | 493 | 479 | 489 | 3,334,000 | 489 |
| 2009-04-10 | 480 | 481 | 460 | 481 | 5,088,000 | 481 |
| 2009-04-09 | 466 | 475 | 459 | 475 | 5,730,000 | 475 |
| 2009-04-08 | 473 | 474 | 458 | 467 | 4,477,000 | 467 |
| 2009-04-07 | 475 | 481 | 466 | 478 | 4,534,000 | 478 |
| 2009-04-06 | 485 | 492 | 464 | 473 | 8,127,000 | 473 |
| 2009-04-03 | 516 | 517 | 485 | 490 | 6,599,000 | 490 |
| 2009-04-02 | 497 | 517 | 493 | 515 | 5,656,000 | 515 |
| 2009-04-01 | 490 | 500 | 479 | 488 | 4,499,000 | 488 |
| 2009-03-31 | 495 | 504 | 477 | 485 | 3,575,000 | 485 |
| 2009-03-30 | 519 | 529 | 498 | 498 | 3,875,000 | 498 |
| 2009-03-27 | 528 | 544 | 524 | 524 | 3,567,000 | 524 |
| 2009-03-26 | 527 | 537 | 519 | 534 | 2,447,000 | 534 |
| 2009-03-25 | 521 | 526 | 505 | 523 | 4,950,000 | 523 |
| 2009-03-24 | 537 | 538 | 520 | 528 | 4,483,000 | 528 |
| 2009-03-23 | 497 | 520 | 495 | 517 | 3,934,000 | 517 |
| 2009-03-19 | 508 | 509 | 492 | 496 | 2,339,000 | 496 |
| 2009-03-18 | 511 | 513 | 489 | 497 | 4,882,000 | 497 |
| 2009-03-17 | 477 | 496 | 474 | 491 | 4,143,000 | 491 |
| 2009-03-16 | 463 | 477 | 463 | 466 | 3,687,000 | 466 |
| 2009-03-13 | 428 | 445 | 427 | 443 | 5,808,000 | 443 |
| 2009-03-12 | 441 | 444 | 412 | 417 | 3,333,000 | 417 |
| 2009-03-11 | 443 | 445 | 437 | 440 | 3,180,000 | 440 |
| 2009-03-10 | 420 | 436 | 420 | 424 | 3,038,000 | 424 |
| 2009-03-09 | 431 | 436 | 420 | 425 | 3,927,000 | 425 |
| 2009-03-06 | 436 | 446 | 434 | 434 | 3,576,000 | 434 |
| 2009-03-05 | 451 | 463 | 450 | 456 | 2,423,000 | 456 |
| 2009-03-04 | 442 | 450 | 435 | 446 | 2,579,000 | 446 |
| 2009-03-03 | 447 | 452 | 439 | 448 | 2,244,000 | 448 |
| 2009-03-02 | 453 | 458 | 447 | 452 | 3,552,000 | 452 |
| 2009-02-27 | 462 | 479 | 457 | 466 | 4,753,000 | 466 |
| 2009-02-26 | 458 | 469 | 454 | 459 | 3,057,000 | 459 |
| 2009-02-25 | 468 | 474 | 453 | 462 | 4,158,000 | 462 |
| 2009-02-24 | 465 | 467 | 459 | 463 | 3,006,000 | 463 |
| 2009-02-23 | 465 | 473 | 450 | 470 | 3,904,000 | 470 |
| 2009-02-20 | 483 | 487 | 470 | 475 | 4,900,000 | 475 |
| 2009-02-19 | 476 | 489 | 473 | 478 | 4,977,000 | 478 |
| 2009-02-18 | 465 | 475 | 465 | 475 | 2,616,000 | 475 |
| 2009-02-17 | 470 | 474 | 466 | 468 | 2,077,000 | 468 |
| 2009-02-16 | 474 | 479 | 470 | 476 | 1,765,000 | 476 |
| 2009-02-13 | 480 | 486 | 474 | 474 | 3,791,000 | 474 |
| 2009-02-12 | 487 | 489 | 470 | 470 | 3,674,000 | 470 |
| 2009-02-10 | 496 | 505 | 485 | 492 | 3,350,000 | 492 |
| 2009-02-09 | 505 | 507 | 483 | 486 | 2,495,000 | 486 |
| 2009-02-06 | 492 | 497 | 486 | 493 | 3,036,000 | 493 |
| 2009-02-05 | 505 | 505 | 484 | 487 | 5,603,000 | 487 |
| 2009-02-04 | 516 | 519 | 503 | 515 | 3,089,000 | 515 |
| 2009-02-03 | 519 | 542 | 510 | 511 | 4,588,000 | 511 |
| 2009-02-02 | 503 | 518 | 501 | 518 | 3,571,000 | 518 |
| 2009-01-30 | 515 | 518 | 504 | 513 | 3,107,000 | 513 |
| 2009-01-29 | 520 | 525 | 513 | 525 | 4,971,000 | 525 |
| 2009-01-28 | 505 | 512 | 492 | 501 | 3,510,000 | 501 |
| 2009-01-27 | 483 | 504 | 481 | 498 | 3,971,000 | 498 |
| 2009-01-26 | 472 | 483 | 467 | 468 | 3,270,000 | 468 |
| 2009-01-23 | 471 | 473 | 460 | 461 | 2,408,000 | 461 |
| 2009-01-22 | 469 | 472 | 460 | 468 | 4,056,000 | 468 |
| 2009-01-21 | 473 | 475 | 462 | 464 | 3,753,000 | 464 |
| 2009-01-20 | 487 | 490 | 477 | 486 | 2,603,000 | 486 |
| 2009-01-19 | 499 | 502 | 485 | 489 | 2,421,000 | 489 |
| 2009-01-16 | 497 | 498 | 487 | 497 | 2,410,000 | 497 |
| 2009-01-15 | 487 | 498 | 482 | 492 | 4,474,000 | 492 |
| 2009-01-14 | 492 | 506 | 492 | 498 | 2,813,000 | 498 |
| 2009-01-13 | 511 | 517 | 500 | 500 | 3,590,000 | 500 |
| 2009-01-09 | 527 | 546 | 525 | 540 | 2,930,000 | 540 |
| 2009-01-08 | 523 | 534 | 522 | 528 | 2,610,000 | 528 |
| 2009-01-07 | 532 | 549 | 532 | 539 | 2,985,000 | 539 |
| 2009-01-06 | 542 | 549 | 524 | 530 | 3,413,000 | 530 |
| 2009-01-05 | 565 | 568 | 536 | 537 | 1,655,000 | 537 |
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
