8331 (株)千葉銀行 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 493 | 496 | 492 | 496 | 1,084,000 | 496 |
| 2011-12-29 | 486 | 492 | 483 | 490 | 1,306,000 | 490 |
| 2011-12-28 | 490 | 493 | 485 | 487 | 1,469,000 | 487 |
| 2011-12-27 | 493 | 494 | 489 | 491 | 1,335,000 | 491 |
| 2011-12-26 | 497 | 497 | 493 | 494 | 802,000 | 494 |
| 2011-12-22 | 494 | 496 | 493 | 494 | 1,436,000 | 494 |
| 2011-12-21 | 497 | 497 | 493 | 497 | 1,516,000 | 497 |
| 2011-12-20 | 499 | 499 | 492 | 494 | 1,301,000 | 494 |
| 2011-12-19 | 501 | 503 | 492 | 496 | 2,169,000 | 496 |
| 2011-12-16 | 501 | 508 | 500 | 505 | 2,973,000 | 505 |
| 2011-12-15 | 497 | 501 | 494 | 500 | 2,724,000 | 500 |
| 2011-12-14 | 495 | 497 | 491 | 496 | 1,679,000 | 496 |
| 2011-12-13 | 494 | 499 | 492 | 496 | 2,521,000 | 496 |
| 2011-12-12 | 497 | 503 | 497 | 498 | 2,005,000 | 498 |
| 2011-12-09 | 489 | 497 | 489 | 495 | 5,445,000 | 495 |
| 2011-12-08 | 493 | 500 | 493 | 496 | 2,435,000 | 496 |
| 2011-12-07 | 496 | 496 | 491 | 494 | 2,154,000 | 494 |
| 2011-12-06 | 493 | 498 | 492 | 492 | 2,059,000 | 492 |
| 2011-12-05 | 492 | 498 | 489 | 497 | 2,485,000 | 497 |
| 2011-12-02 | 492 | 495 | 486 | 489 | 3,390,000 | 489 |
| 2011-12-01 | 508 | 509 | 489 | 491 | 4,067,000 | 491 |
| 2011-11-30 | 492 | 500 | 492 | 498 | 3,080,000 | 498 |
| 2011-11-29 | 497 | 497 | 490 | 494 | 3,147,000 | 494 |
| 2011-11-28 | 496 | 500 | 493 | 495 | 2,109,000 | 495 |
| 2011-11-25 | 501 | 506 | 496 | 497 | 2,310,000 | 497 |
| 2011-11-24 | 510 | 511 | 498 | 500 | 2,573,000 | 500 |
| 2011-11-22 | 510 | 515 | 509 | 512 | 3,138,000 | 512 |
| 2011-11-21 | 503 | 512 | 502 | 508 | 1,496,000 | 508 |
| 2011-11-18 | 502 | 504 | 500 | 502 | 1,964,000 | 502 |
| 2011-11-17 | 503 | 507 | 496 | 506 | 3,541,000 | 506 |
| 2011-11-16 | 500 | 504 | 496 | 501 | 2,450,000 | 501 |
| 2011-11-15 | 496 | 502 | 495 | 498 | 2,301,000 | 498 |
| 2011-11-14 | 507 | 508 | 494 | 496 | 4,720,000 | 496 |
| 2011-11-11 | 507 | 513 | 499 | 507 | 3,139,000 | 507 |
| 2011-11-10 | 492 | 509 | 491 | 506 | 3,265,000 | 506 |
| 2011-11-09 | 497 | 505 | 488 | 504 | 2,826,000 | 504 |
| 2011-11-08 | 496 | 505 | 492 | 495 | 2,128,000 | 495 |
| 2011-11-07 | 497 | 501 | 496 | 500 | 1,305,000 | 500 |
| 2011-11-04 | 496 | 503 | 487 | 502 | 3,391,000 | 502 |
| 2011-11-02 | 488 | 494 | 483 | 489 | 3,886,000 | 489 |
| 2011-11-01 | 486 | 495 | 484 | 488 | 3,051,000 | 488 |
| 2011-10-31 | 488 | 500 | 485 | 485 | 4,522,000 | 485 |
| 2011-10-28 | 501 | 507 | 492 | 494 | 5,618,000 | 494 |
| 2011-10-27 | 488 | 501 | 486 | 495 | 4,315,000 | 495 |
| 2011-10-26 | 492 | 496 | 487 | 492 | 2,086,000 | 492 |
| 2011-10-25 | 504 | 504 | 491 | 495 | 2,680,000 | 495 |
| 2011-10-24 | 512 | 519 | 502 | 505 | 1,930,000 | 505 |
| 2011-10-21 | 511 | 512 | 503 | 509 | 2,499,000 | 509 |
| 2011-10-20 | 505 | 514 | 505 | 510 | 2,395,000 | 510 |
| 2011-10-19 | 507 | 514 | 506 | 510 | 2,684,000 | 510 |
| 2011-10-18 | 504 | 511 | 501 | 501 | 1,901,000 | 501 |
| 2011-10-17 | 505 | 508 | 501 | 505 | 2,041,000 | 505 |
| 2011-10-14 | 495 | 502 | 493 | 497 | 3,211,000 | 497 |
| 2011-10-13 | 509 | 510 | 499 | 500 | 4,101,000 | 500 |
| 2011-10-12 | 520 | 522 | 500 | 502 | 4,951,000 | 502 |
| 2011-10-11 | 526 | 531 | 522 | 524 | 2,115,000 | 524 |
| 2011-10-07 | 530 | 536 | 524 | 525 | 2,418,000 | 525 |
| 2011-10-06 | 524 | 535 | 523 | 530 | 2,457,000 | 530 |
| 2011-10-05 | 531 | 532 | 518 | 519 | 4,755,000 | 519 |
| 2011-10-04 | 532 | 533 | 525 | 531 | 3,657,000 | 531 |
| 2011-10-03 | 525 | 539 | 515 | 537 | 4,745,000 | 537 |
| 2011-09-30 | 546 | 547 | 530 | 539 | 5,579,000 | 539 |
| 2011-09-29 | 537 | 544 | 526 | 540 | 5,712,000 | 540 |
| 2011-09-28 | 530 | 543 | 530 | 538 | 3,498,000 | 538 |
| 2011-09-27 | 519 | 533 | 516 | 531 | 4,647,000 | 531 |
| 2011-09-26 | 516 | 524 | 508 | 517 | 4,421,000 | 517 |
| 2011-09-22 | 510 | 515 | 505 | 515 | 3,353,000 | 515 |
| 2011-09-21 | 509 | 514 | 508 | 514 | 2,922,000 | 514 |
| 2011-09-20 | 516 | 518 | 505 | 508 | 3,183,000 | 508 |
| 2011-09-16 | 530 | 531 | 513 | 515 | 6,500,000 | 515 |
| 2011-09-15 | 522 | 533 | 521 | 530 | 4,463,000 | 530 |
| 2011-09-14 | 512 | 518 | 509 | 518 | 6,290,000 | 518 |
| 2011-09-13 | 509 | 514 | 502 | 511 | 2,679,000 | 511 |
| 2011-09-12 | 500 | 507 | 500 | 505 | 1,599,000 | 505 |
| 2011-09-09 | 510 | 514 | 509 | 510 | 5,621,000 | 510 |
| 2011-09-08 | 510 | 514 | 507 | 512 | 3,697,000 | 512 |
| 2011-09-07 | 506 | 508 | 502 | 507 | 5,507,000 | 507 |
| 2011-09-06 | 495 | 500 | 494 | 499 | 4,761,000 | 499 |
| 2011-09-05 | 496 | 498 | 492 | 495 | 2,271,000 | 495 |
| 2011-09-02 | 501 | 502 | 496 | 500 | 2,026,000 | 500 |
| 2011-09-01 | 502 | 510 | 501 | 502 | 4,150,000 | 502 |
| 2011-08-31 | 496 | 502 | 495 | 497 | 3,590,000 | 497 |
| 2011-08-30 | 499 | 505 | 496 | 497 | 5,170,000 | 497 |
| 2011-08-29 | 493 | 498 | 490 | 495 | 3,667,000 | 495 |
| 2011-08-26 | 500 | 503 | 493 | 495 | 4,878,000 | 495 |
| 2011-08-25 | 495 | 508 | 495 | 500 | 7,796,000 | 500 |
| 2011-08-24 | 477 | 493 | 476 | 488 | 9,134,000 | 488 |
| 2011-08-23 | 469 | 478 | 469 | 476 | 5,100,000 | 476 |
| 2011-08-22 | 465 | 468 | 462 | 465 | 2,911,000 | 465 |
| 2011-08-19 | 461 | 469 | 460 | 464 | 3,693,000 | 464 |
| 2011-08-18 | 472 | 474 | 468 | 469 | 3,030,000 | 469 |
| 2011-08-17 | 471 | 477 | 470 | 475 | 3,269,000 | 475 |
| 2011-08-16 | 476 | 478 | 471 | 474 | 3,113,000 | 474 |
| 2011-08-15 | 483 | 486 | 472 | 476 | 3,170,000 | 476 |
| 2011-08-12 | 481 | 483 | 472 | 475 | 3,663,000 | 475 |
| 2011-08-11 | 467 | 479 | 467 | 475 | 4,484,000 | 475 |
| 2011-08-10 | 479 | 480 | 472 | 475 | 3,938,000 | 475 |
| 2011-08-09 | 467 | 470 | 457 | 470 | 6,724,000 | 470 |
| 2011-08-08 | 483 | 485 | 475 | 476 | 4,304,000 | 476 |
| 2011-08-05 | 490 | 494 | 486 | 491 | 4,441,000 | 491 |
| 2011-08-04 | 500 | 511 | 499 | 506 | 4,381,000 | 506 |
| 2011-08-03 | 501 | 503 | 495 | 497 | 3,795,000 | 497 |
| 2011-08-02 | 504 | 511 | 500 | 510 | 4,644,000 | 510 |
| 2011-08-01 | 494 | 507 | 493 | 503 | 6,203,000 | 503 |
| 2011-07-29 | 488 | 492 | 486 | 489 | 2,983,000 | 489 |
| 2011-07-28 | 493 | 495 | 488 | 491 | 2,727,000 | 491 |
| 2011-07-27 | 494 | 496 | 486 | 495 | 6,377,000 | 495 |
| 2011-07-26 | 496 | 500 | 492 | 494 | 4,391,000 | 494 |
| 2011-07-25 | 503 | 503 | 495 | 496 | 2,737,000 | 496 |
| 2011-07-22 | 505 | 508 | 504 | 505 | 3,704,000 | 505 |
| 2011-07-21 | 498 | 502 | 497 | 499 | 4,341,000 | 499 |
| 2011-07-20 | 501 | 503 | 494 | 499 | 2,697,000 | 499 |
| 2011-07-19 | 495 | 499 | 493 | 494 | 2,935,000 | 494 |
| 2011-07-15 | 497 | 501 | 493 | 495 | 3,604,000 | 495 |
| 2011-07-14 | 499 | 503 | 498 | 498 | 3,314,000 | 498 |
| 2011-07-13 | 499 | 508 | 498 | 501 | 3,197,000 | 501 |
| 2011-07-12 | 503 | 508 | 498 | 502 | 3,593,000 | 502 |
| 2011-07-11 | 509 | 513 | 507 | 510 | 2,758,000 | 510 |
| 2011-07-08 | 515 | 515 | 508 | 512 | 3,320,000 | 512 |
| 2011-07-07 | 509 | 514 | 504 | 511 | 5,134,000 | 511 |
| 2011-07-06 | 522 | 522 | 513 | 520 | 4,011,000 | 520 |
| 2011-07-05 | 520 | 524 | 515 | 520 | 5,269,000 | 520 |
| 2011-07-04 | 512 | 520 | 510 | 515 | 2,670,000 | 515 |
| 2011-07-01 | 503 | 505 | 501 | 505 | 2,224,000 | 505 |
| 2011-06-30 | 500 | 507 | 499 | 502 | 4,226,000 | 502 |
| 2011-06-29 | 489 | 497 | 488 | 496 | 3,968,000 | 496 |
| 2011-06-28 | 484 | 489 | 481 | 485 | 3,170,000 | 485 |
| 2011-06-27 | 481 | 481 | 473 | 478 | 3,899,000 | 478 |
| 2011-06-24 | 480 | 484 | 476 | 482 | 3,263,000 | 482 |
| 2011-06-23 | 481 | 487 | 479 | 480 | 3,825,000 | 480 |
| 2011-06-22 | 479 | 487 | 478 | 486 | 3,529,000 | 486 |
| 2011-06-21 | 472 | 476 | 469 | 475 | 3,216,000 | 475 |
| 2011-06-20 | 466 | 471 | 464 | 467 | 2,508,000 | 467 |
| 2011-06-17 | 471 | 471 | 459 | 462 | 4,867,000 | 462 |
| 2011-06-16 | 470 | 474 | 468 | 469 | 3,561,000 | 469 |
| 2011-06-15 | 482 | 482 | 475 | 476 | 2,907,000 | 476 |
| 2011-06-14 | 471 | 480 | 470 | 478 | 2,502,000 | 478 |
| 2011-06-13 | 471 | 471 | 465 | 469 | 3,211,000 | 469 |
| 2011-06-10 | 471 | 477 | 468 | 472 | 6,621,000 | 472 |
| 2011-06-09 | 480 | 480 | 470 | 473 | 6,040,000 | 473 |
| 2011-06-08 | 485 | 485 | 476 | 479 | 4,924,000 | 479 |
| 2011-06-07 | 481 | 484 | 477 | 484 | 3,425,000 | 484 |
| 2011-06-06 | 484 | 484 | 473 | 480 | 5,794,000 | 480 |
| 2011-06-03 | 488 | 492 | 484 | 484 | 4,570,000 | 484 |
| 2011-06-02 | 486 | 487 | 480 | 485 | 5,627,000 | 485 |
| 2011-06-01 | 488 | 490 | 482 | 488 | 6,054,000 | 488 |
| 2011-05-31 | 472 | 488 | 472 | 488 | 5,348,000 | 488 |
| 2011-05-30 | 477 | 478 | 468 | 470 | 3,749,000 | 470 |
| 2011-05-27 | 478 | 481 | 474 | 477 | 5,248,000 | 477 |
| 2011-05-26 | 478 | 482 | 474 | 478 | 4,239,000 | 478 |
| 2011-05-25 | 480 | 480 | 474 | 478 | 2,834,000 | 478 |
| 2011-05-24 | 478 | 482 | 478 | 480 | 2,712,000 | 480 |
| 2011-05-23 | 480 | 484 | 476 | 478 | 1,960,000 | 478 |
| 2011-05-20 | 479 | 487 | 479 | 483 | 3,584,000 | 483 |
| 2011-05-19 | 492 | 493 | 477 | 478 | 3,373,000 | 478 |
| 2011-05-18 | 483 | 492 | 483 | 490 | 3,408,000 | 490 |
| 2011-05-17 | 486 | 490 | 480 | 482 | 3,304,000 | 482 |
| 2011-05-16 | 483 | 491 | 481 | 486 | 3,621,000 | 486 |
| 2011-05-13 | 491 | 494 | 480 | 484 | 4,585,000 | 484 |
| 2011-05-12 | 488 | 497 | 488 | 491 | 3,090,000 | 491 |
| 2011-05-11 | 495 | 497 | 488 | 489 | 4,061,000 | 489 |
| 2011-05-10 | 498 | 498 | 486 | 489 | 7,017,000 | 489 |
| 2011-05-09 | 502 | 506 | 496 | 498 | 5,621,000 | 498 |
| 2011-05-06 | 500 | 506 | 500 | 502 | 4,851,000 | 502 |
| 2011-05-02 | 497 | 509 | 493 | 506 | 6,289,000 | 506 |
| 2011-04-28 | 475 | 480 | 472 | 477 | 4,667,000 | 477 |
| 2011-04-27 | 469 | 478 | 468 | 472 | 4,949,000 | 472 |
| 2011-04-26 | 472 | 473 | 466 | 467 | 4,000,000 | 467 |
| 2011-04-25 | 471 | 477 | 470 | 474 | 3,479,000 | 474 |
| 2011-04-22 | 466 | 471 | 464 | 466 | 4,174,000 | 466 |
| 2011-04-21 | 463 | 466 | 459 | 465 | 2,034,000 | 465 |
| 2011-04-20 | 460 | 463 | 460 | 462 | 2,469,000 | 462 |
| 2011-04-19 | 460 | 462 | 456 | 457 | 3,049,000 | 457 |
| 2011-04-18 | 467 | 470 | 464 | 464 | 2,496,000 | 464 |
| 2011-04-15 | 469 | 472 | 466 | 467 | 2,566,000 | 467 |
| 2011-04-14 | 465 | 474 | 464 | 471 | 4,927,000 | 471 |
| 2011-04-13 | 464 | 468 | 460 | 464 | 8,460,000 | 464 |
| 2011-04-12 | 465 | 471 | 462 | 470 | 5,027,000 | 470 |
| 2011-04-11 | 471 | 476 | 470 | 472 | 2,908,000 | 472 |
| 2011-04-08 | 472 | 480 | 465 | 478 | 4,229,000 | 478 |
| 2011-04-07 | 470 | 476 | 470 | 473 | 4,379,000 | 473 |
| 2011-04-06 | 469 | 474 | 465 | 468 | 5,457,000 | 468 |
| 2011-04-05 | 470 | 474 | 463 | 468 | 3,726,000 | 468 |
| 2011-04-04 | 474 | 474 | 465 | 467 | 2,746,000 | 467 |
| 2011-04-01 | 471 | 480 | 469 | 473 | 4,931,000 | 473 |
| 2011-03-31 | 468 | 471 | 463 | 466 | 5,373,000 | 466 |
| 2011-03-30 | 471 | 471 | 461 | 468 | 5,859,000 | 468 |
| 2011-03-29 | 466 | 475 | 464 | 469 | 4,436,000 | 469 |
| 2011-03-28 | 475 | 477 | 467 | 471 | 4,410,000 | 471 |
| 2011-03-25 | 476 | 476 | 462 | 467 | 4,034,000 | 467 |
| 2011-03-24 | 467 | 472 | 463 | 466 | 4,224,000 | 466 |
| 2011-03-23 | 480 | 488 | 463 | 466 | 6,943,000 | 466 |
| 2011-03-22 | 468 | 480 | 467 | 479 | 6,108,000 | 479 |
| 2011-03-18 | 446 | 454 | 443 | 450 | 5,174,000 | 450 |
| 2011-03-17 | 431 | 450 | 431 | 444 | 5,296,000 | 444 |
| 2011-03-16 | 451 | 459 | 435 | 452 | 7,013,000 | 452 |
| 2011-03-15 | 469 | 469 | 413 | 432 | 6,191,000 | 432 |
| 2011-03-14 | 464 | 499 | 464 | 477 | 6,276,000 | 477 |
| 2011-03-11 | 531 | 538 | 526 | 526 | 6,342,000 | 526 |
| 2011-03-10 | 543 | 545 | 536 | 538 | 2,324,000 | 538 |
| 2011-03-09 | 548 | 553 | 545 | 547 | 1,878,000 | 547 |
| 2011-03-08 | 548 | 553 | 543 | 543 | 2,130,000 | 543 |
| 2011-03-07 | 548 | 551 | 543 | 545 | 2,608,000 | 545 |
| 2011-03-04 | 555 | 559 | 552 | 553 | 2,859,000 | 553 |
| 2011-03-03 | 555 | 556 | 547 | 549 | 3,011,000 | 549 |
| 2011-03-02 | 560 | 561 | 550 | 552 | 3,391,000 | 552 |
| 2011-03-01 | 558 | 571 | 558 | 566 | 4,604,000 | 566 |
| 2011-02-28 | 546 | 560 | 543 | 559 | 4,839,000 | 559 |
| 2011-02-25 | 544 | 546 | 539 | 544 | 3,321,000 | 544 |
| 2011-02-24 | 545 | 552 | 539 | 540 | 3,769,000 | 540 |
| 2011-02-23 | 555 | 561 | 545 | 546 | 6,263,000 | 546 |
| 2011-02-22 | 568 | 571 | 561 | 564 | 3,030,000 | 564 |
| 2011-02-21 | 567 | 577 | 567 | 573 | 3,972,000 | 573 |
| 2011-02-18 | 570 | 577 | 568 | 572 | 5,725,000 | 572 |
| 2011-02-17 | 566 | 570 | 561 | 567 | 4,098,000 | 567 |
| 2011-02-16 | 555 | 568 | 554 | 561 | 5,354,000 | 561 |
| 2011-02-15 | 554 | 559 | 550 | 555 | 5,788,000 | 555 |
| 2011-02-14 | 546 | 551 | 545 | 550 | 4,725,000 | 550 |
| 2011-02-10 | 529 | 542 | 528 | 541 | 4,930,000 | 541 |
| 2011-02-09 | 526 | 530 | 525 | 528 | 3,996,000 | 528 |
| 2011-02-08 | 525 | 532 | 524 | 524 | 5,952,000 | 524 |
| 2011-02-07 | 524 | 527 | 519 | 522 | 2,198,000 | 522 |
| 2011-02-04 | 521 | 527 | 520 | 521 | 1,469,000 | 521 |
| 2011-02-03 | 517 | 522 | 516 | 517 | 2,648,000 | 517 |
| 2011-02-02 | 517 | 524 | 516 | 520 | 4,219,000 | 520 |
| 2011-02-01 | 511 | 517 | 509 | 512 | 3,364,000 | 512 |
| 2011-01-31 | 511 | 516 | 508 | 511 | 2,266,000 | 511 |
| 2011-01-28 | 525 | 527 | 515 | 517 | 4,291,000 | 517 |
| 2011-01-27 | 527 | 530 | 523 | 527 | 4,962,000 | 527 |
| 2011-01-26 | 529 | 531 | 524 | 524 | 2,463,000 | 524 |
| 2011-01-25 | 527 | 533 | 521 | 533 | 2,591,000 | 533 |
| 2011-01-24 | 530 | 530 | 518 | 524 | 3,884,000 | 524 |
| 2011-01-21 | 537 | 540 | 524 | 526 | 4,971,000 | 526 |
| 2011-01-20 | 535 | 538 | 532 | 534 | 2,809,000 | 534 |
| 2011-01-19 | 538 | 542 | 532 | 537 | 3,711,000 | 537 |
| 2011-01-18 | 535 | 546 | 534 | 536 | 2,655,000 | 536 |
| 2011-01-17 | 546 | 549 | 537 | 537 | 2,833,000 | 537 |
| 2011-01-14 | 534 | 547 | 534 | 544 | 5,236,000 | 544 |
| 2011-01-13 | 539 | 544 | 536 | 539 | 6,807,000 | 539 |
| 2011-01-12 | 531 | 539 | 531 | 533 | 4,576,000 | 533 |
| 2011-01-11 | 528 | 532 | 522 | 530 | 3,131,000 | 530 |
| 2011-01-07 | 531 | 537 | 527 | 529 | 2,813,000 | 529 |
| 2011-01-06 | 530 | 535 | 525 | 533 | 3,501,000 | 533 |
| 2011-01-05 | 532 | 532 | 524 | 525 | 1,828,000 | 525 |
| 2011-01-04 | 532 | 534 | 526 | 530 | 3,183,000 | 530 |
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
