8331 (株)千葉銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 502 | 508 | 499 | 504 | 2,679,000 | 504 |
| 2012-12-27 | 500 | 506 | 499 | 502 | 2,398,000 | 502 |
| 2012-12-26 | 494 | 498 | 492 | 497 | 2,298,000 | 497 |
| 2012-12-25 | 509 | 509 | 490 | 494 | 2,753,000 | 494 |
| 2012-12-21 | 507 | 514 | 493 | 501 | 4,518,000 | 501 |
| 2012-12-20 | 502 | 509 | 501 | 504 | 3,543,000 | 504 |
| 2012-12-19 | 498 | 508 | 497 | 505 | 3,689,000 | 505 |
| 2012-12-18 | 492 | 498 | 492 | 493 | 2,297,000 | 493 |
| 2012-12-17 | 496 | 498 | 489 | 491 | 2,901,000 | 491 |
| 2012-12-14 | 490 | 494 | 488 | 490 | 5,690,000 | 490 |
| 2012-12-13 | 493 | 497 | 491 | 491 | 2,368,000 | 491 |
| 2012-12-12 | 491 | 494 | 488 | 490 | 2,364,000 | 490 |
| 2012-12-11 | 486 | 491 | 486 | 490 | 2,228,000 | 490 |
| 2012-12-10 | 494 | 495 | 489 | 490 | 1,939,000 | 490 |
| 2012-12-07 | 494 | 495 | 491 | 492 | 2,050,000 | 492 |
| 2012-12-06 | 495 | 498 | 494 | 494 | 2,445,000 | 494 |
| 2012-12-05 | 493 | 497 | 490 | 495 | 1,875,000 | 495 |
| 2012-12-04 | 495 | 499 | 494 | 495 | 2,689,000 | 495 |
| 2012-12-03 | 496 | 501 | 494 | 495 | 2,796,000 | 495 |
| 2012-11-30 | 488 | 498 | 487 | 492 | 6,016,000 | 492 |
| 2012-11-29 | 484 | 489 | 483 | 485 | 2,968,000 | 485 |
| 2012-11-28 | 486 | 488 | 483 | 484 | 2,533,000 | 484 |
| 2012-11-27 | 482 | 494 | 482 | 487 | 4,213,000 | 487 |
| 2012-11-26 | 493 | 496 | 479 | 481 | 4,200,000 | 481 |
| 2012-11-22 | 493 | 494 | 486 | 489 | 4,996,000 | 489 |
| 2012-11-21 | 485 | 491 | 483 | 488 | 3,589,000 | 488 |
| 2012-11-20 | 480 | 486 | 480 | 481 | 2,403,000 | 481 |
| 2012-11-19 | 478 | 484 | 478 | 478 | 2,561,000 | 478 |
| 2012-11-16 | 461 | 479 | 461 | 473 | 4,155,000 | 473 |
| 2012-11-15 | 458 | 462 | 456 | 461 | 3,350,000 | 461 |
| 2012-11-14 | 459 | 460 | 457 | 459 | 2,721,000 | 459 |
| 2012-11-13 | 468 | 468 | 451 | 458 | 5,318,000 | 458 |
| 2012-11-12 | 463 | 470 | 461 | 464 | 3,652,000 | 464 |
| 2012-11-09 | 450 | 458 | 450 | 456 | 2,099,000 | 456 |
| 2012-11-08 | 456 | 456 | 451 | 453 | 1,780,000 | 453 |
| 2012-11-07 | 463 | 464 | 458 | 460 | 2,366,000 | 460 |
| 2012-11-06 | 458 | 460 | 458 | 460 | 1,456,000 | 460 |
| 2012-11-05 | 463 | 464 | 459 | 460 | 1,249,000 | 460 |
| 2012-11-02 | 469 | 469 | 462 | 467 | 2,337,000 | 467 |
| 2012-11-01 | 466 | 469 | 464 | 466 | 1,618,000 | 466 |
| 2012-10-31 | 458 | 467 | 458 | 466 | 3,112,000 | 466 |
| 2012-10-30 | 464 | 468 | 458 | 458 | 3,149,000 | 458 |
| 2012-10-29 | 467 | 469 | 463 | 465 | 2,008,000 | 465 |
| 2012-10-26 | 470 | 473 | 463 | 466 | 2,950,000 | 466 |
| 2012-10-25 | 468 | 470 | 466 | 470 | 3,189,000 | 470 |
| 2012-10-24 | 464 | 470 | 463 | 465 | 2,875,000 | 465 |
| 2012-10-23 | 468 | 470 | 462 | 469 | 2,917,000 | 469 |
| 2012-10-22 | 459 | 467 | 458 | 465 | 1,927,000 | 465 |
| 2012-10-19 | 460 | 466 | 459 | 463 | 2,525,000 | 463 |
| 2012-10-18 | 454 | 464 | 454 | 460 | 2,233,000 | 460 |
| 2012-10-17 | 460 | 462 | 454 | 456 | 2,687,000 | 456 |
| 2012-10-16 | 455 | 461 | 454 | 459 | 1,686,000 | 459 |
| 2012-10-15 | 452 | 455 | 448 | 453 | 1,834,000 | 453 |
| 2012-10-12 | 456 | 457 | 452 | 455 | 4,223,000 | 455 |
| 2012-10-11 | 446 | 455 | 446 | 453 | 4,868,000 | 453 |
| 2012-10-10 | 445 | 449 | 445 | 446 | 2,326,000 | 446 |
| 2012-10-09 | 456 | 460 | 450 | 452 | 2,158,000 | 452 |
| 2012-10-05 | 453 | 456 | 451 | 456 | 2,393,000 | 456 |
| 2012-10-04 | 448 | 457 | 448 | 452 | 2,226,000 | 452 |
| 2012-10-03 | 451 | 452 | 447 | 448 | 1,787,000 | 448 |
| 2012-10-02 | 459 | 460 | 453 | 454 | 2,307,000 | 454 |
| 2012-10-01 | 453 | 459 | 452 | 458 | 1,486,000 | 458 |
| 2012-09-28 | 465 | 465 | 450 | 454 | 4,758,000 | 454 |
| 2012-09-27 | 458 | 469 | 457 | 467 | 3,280,000 | 467 |
| 2012-09-26 | 460 | 466 | 460 | 462 | 2,482,000 | 462 |
| 2012-09-25 | 460 | 470 | 458 | 470 | 3,158,000 | 470 |
| 2012-09-24 | 461 | 464 | 459 | 464 | 2,011,000 | 464 |
| 2012-09-21 | 456 | 464 | 456 | 461 | 2,914,000 | 461 |
| 2012-09-20 | 456 | 463 | 454 | 455 | 3,388,000 | 455 |
| 2012-09-19 | 458 | 463 | 453 | 458 | 2,951,000 | 458 |
| 2012-09-18 | 456 | 460 | 454 | 458 | 2,349,000 | 458 |
| 2012-09-14 | 456 | 461 | 453 | 458 | 4,655,000 | 458 |
| 2012-09-13 | 456 | 457 | 452 | 454 | 1,273,000 | 454 |
| 2012-09-12 | 454 | 462 | 453 | 458 | 2,340,000 | 458 |
| 2012-09-11 | 450 | 454 | 448 | 452 | 1,317,000 | 452 |
| 2012-09-10 | 449 | 455 | 449 | 454 | 1,636,000 | 454 |
| 2012-09-07 | 452 | 453 | 448 | 452 | 2,056,000 | 452 |
| 2012-09-06 | 447 | 450 | 442 | 448 | 2,329,000 | 448 |
| 2012-09-05 | 447 | 450 | 446 | 447 | 1,105,000 | 447 |
| 2012-09-04 | 455 | 455 | 445 | 449 | 2,130,000 | 449 |
| 2012-09-03 | 453 | 459 | 452 | 453 | 1,609,000 | 453 |
| 2012-08-31 | 460 | 462 | 452 | 453 | 2,485,000 | 453 |
| 2012-08-30 | 462 | 462 | 459 | 462 | 908,000 | 462 |
| 2012-08-29 | 461 | 466 | 459 | 463 | 927,000 | 463 |
| 2012-08-28 | 468 | 469 | 460 | 461 | 1,503,000 | 461 |
| 2012-08-27 | 472 | 476 | 465 | 466 | 1,138,000 | 466 |
| 2012-08-24 | 470 | 470 | 465 | 468 | 1,094,000 | 468 |
| 2012-08-23 | 469 | 473 | 467 | 472 | 1,560,000 | 472 |
| 2012-08-22 | 472 | 473 | 465 | 469 | 1,520,000 | 469 |
| 2012-08-21 | 471 | 474 | 470 | 472 | 907,000 | 472 |
| 2012-08-20 | 475 | 476 | 469 | 472 | 2,104,000 | 472 |
| 2012-08-17 | 469 | 477 | 469 | 475 | 1,876,000 | 475 |
| 2012-08-16 | 471 | 471 | 465 | 470 | 2,123,000 | 470 |
| 2012-08-15 | 467 | 472 | 464 | 471 | 3,053,000 | 471 |
| 2012-08-14 | 457 | 468 | 456 | 466 | 2,572,000 | 466 |
| 2012-08-13 | 456 | 458 | 454 | 455 | 871,000 | 455 |
| 2012-08-10 | 460 | 463 | 453 | 458 | 2,340,000 | 458 |
| 2012-08-09 | 455 | 462 | 454 | 459 | 2,950,000 | 459 |
| 2012-08-08 | 457 | 461 | 451 | 455 | 2,569,000 | 455 |
| 2012-08-07 | 448 | 455 | 448 | 453 | 2,257,000 | 453 |
| 2012-08-06 | 458 | 460 | 444 | 446 | 5,348,000 | 446 |
| 2012-08-03 | 453 | 457 | 451 | 454 | 2,946,000 | 454 |
| 2012-08-02 | 461 | 467 | 457 | 459 | 2,834,000 | 459 |
| 2012-08-01 | 454 | 461 | 452 | 458 | 2,217,000 | 458 |
| 2012-07-31 | 462 | 462 | 454 | 458 | 1,923,000 | 458 |
| 2012-07-30 | 463 | 465 | 459 | 463 | 1,164,000 | 463 |
| 2012-07-27 | 457 | 460 | 455 | 459 | 1,813,000 | 459 |
| 2012-07-26 | 448 | 456 | 445 | 452 | 2,537,000 | 452 |
| 2012-07-25 | 449 | 452 | 443 | 446 | 1,871,000 | 446 |
| 2012-07-24 | 449 | 453 | 446 | 449 | 2,226,000 | 449 |
| 2012-07-23 | 452 | 458 | 451 | 451 | 1,932,000 | 451 |
| 2012-07-20 | 466 | 467 | 455 | 456 | 2,124,000 | 456 |
| 2012-07-19 | 470 | 478 | 468 | 469 | 2,118,000 | 469 |
| 2012-07-18 | 476 | 476 | 469 | 469 | 1,621,000 | 469 |
| 2012-07-17 | 470 | 477 | 467 | 474 | 2,081,000 | 474 |
| 2012-07-13 | 472 | 477 | 469 | 469 | 2,885,000 | 469 |
| 2012-07-12 | 474 | 477 | 469 | 472 | 2,422,000 | 472 |
| 2012-07-11 | 474 | 474 | 470 | 474 | 1,746,000 | 474 |
| 2012-07-10 | 477 | 483 | 475 | 475 | 2,327,000 | 475 |
| 2012-07-09 | 473 | 483 | 472 | 479 | 2,232,000 | 479 |
| 2012-07-06 | 480 | 484 | 474 | 476 | 2,402,000 | 476 |
| 2012-07-05 | 477 | 481 | 476 | 480 | 1,711,000 | 480 |
| 2012-07-04 | 480 | 483 | 478 | 479 | 1,249,000 | 479 |
| 2012-07-03 | 478 | 484 | 474 | 479 | 2,418,000 | 479 |
| 2012-07-02 | 482 | 484 | 472 | 474 | 1,820,000 | 474 |
| 2012-06-29 | 466 | 479 | 463 | 477 | 3,392,000 | 477 |
| 2012-06-28 | 460 | 470 | 460 | 468 | 3,450,000 | 468 |
| 2012-06-27 | 451 | 459 | 449 | 458 | 3,191,000 | 458 |
| 2012-06-26 | 449 | 454 | 445 | 449 | 3,222,000 | 449 |
| 2012-06-25 | 457 | 459 | 449 | 450 | 2,206,000 | 450 |
| 2012-06-22 | 453 | 458 | 451 | 454 | 2,518,000 | 454 |
| 2012-06-21 | 452 | 460 | 451 | 458 | 4,392,000 | 458 |
| 2012-06-20 | 447 | 451 | 445 | 449 | 2,976,000 | 449 |
| 2012-06-19 | 446 | 447 | 441 | 443 | 1,732,000 | 443 |
| 2012-06-18 | 450 | 455 | 444 | 445 | 2,520,000 | 445 |
| 2012-06-15 | 441 | 446 | 440 | 443 | 4,102,000 | 443 |
| 2012-06-14 | 441 | 447 | 439 | 440 | 3,899,000 | 440 |
| 2012-06-13 | 439 | 447 | 437 | 443 | 3,458,000 | 443 |
| 2012-06-12 | 441 | 444 | 436 | 441 | 4,049,000 | 441 |
| 2012-06-11 | 448 | 450 | 441 | 442 | 3,887,000 | 442 |
| 2012-06-08 | 448 | 449 | 440 | 442 | 5,777,000 | 442 |
| 2012-06-07 | 447 | 450 | 445 | 447 | 5,183,000 | 447 |
| 2012-06-06 | 457 | 457 | 443 | 444 | 7,674,000 | 444 |
| 2012-06-05 | 446 | 460 | 445 | 457 | 4,770,000 | 457 |
| 2012-06-04 | 439 | 447 | 438 | 445 | 3,972,000 | 445 |
| 2012-06-01 | 438 | 447 | 438 | 446 | 3,406,000 | 446 |
| 2012-05-31 | 445 | 446 | 440 | 442 | 6,079,000 | 442 |
| 2012-05-30 | 456 | 456 | 448 | 451 | 5,330,000 | 451 |
| 2012-05-29 | 458 | 463 | 454 | 458 | 3,584,000 | 458 |
| 2012-05-28 | 459 | 460 | 455 | 457 | 2,547,000 | 457 |
| 2012-05-25 | 464 | 464 | 454 | 459 | 3,341,000 | 459 |
| 2012-05-24 | 455 | 464 | 454 | 460 | 4,596,000 | 460 |
| 2012-05-23 | 460 | 461 | 453 | 454 | 4,420,000 | 454 |
| 2012-05-22 | 463 | 466 | 460 | 461 | 2,987,000 | 461 |
| 2012-05-21 | 459 | 462 | 455 | 458 | 2,661,000 | 458 |
| 2012-05-18 | 463 | 464 | 457 | 458 | 5,085,000 | 458 |
| 2012-05-17 | 468 | 472 | 461 | 470 | 4,198,000 | 470 |
| 2012-05-16 | 481 | 481 | 465 | 470 | 5,436,000 | 470 |
| 2012-05-15 | 483 | 485 | 480 | 483 | 4,409,000 | 483 |
| 2012-05-14 | 476 | 491 | 475 | 484 | 5,847,000 | 484 |
| 2012-05-11 | 470 | 473 | 465 | 466 | 2,108,000 | 466 |
| 2012-05-10 | 470 | 474 | 468 | 469 | 1,947,000 | 469 |
| 2012-05-09 | 473 | 475 | 470 | 470 | 2,107,000 | 470 |
| 2012-05-08 | 479 | 480 | 472 | 477 | 2,855,000 | 477 |
| 2012-05-07 | 477 | 482 | 475 | 478 | 2,674,000 | 478 |
| 2012-05-02 | 488 | 493 | 482 | 490 | 3,473,000 | 490 |
| 2012-05-01 | 485 | 487 | 483 | 484 | 1,889,000 | 484 |
| 2012-04-27 | 489 | 499 | 483 | 487 | 4,127,000 | 487 |
| 2012-04-26 | 491 | 499 | 488 | 490 | 2,910,000 | 490 |
| 2012-04-25 | 490 | 491 | 485 | 487 | 2,119,000 | 487 |
| 2012-04-24 | 484 | 484 | 481 | 482 | 1,463,000 | 482 |
| 2012-04-23 | 492 | 496 | 488 | 488 | 2,066,000 | 488 |
| 2012-04-20 | 491 | 495 | 491 | 491 | 1,714,000 | 491 |
| 2012-04-19 | 496 | 497 | 493 | 496 | 1,647,000 | 496 |
| 2012-04-18 | 497 | 500 | 496 | 498 | 2,389,000 | 498 |
| 2012-04-17 | 497 | 497 | 491 | 493 | 2,864,000 | 493 |
| 2012-04-16 | 495 | 502 | 493 | 498 | 2,971,000 | 498 |
| 2012-04-13 | 495 | 504 | 493 | 501 | 7,162,000 | 501 |
| 2012-04-12 | 505 | 505 | 495 | 497 | 3,832,000 | 497 |
| 2012-04-11 | 503 | 507 | 498 | 502 | 4,830,000 | 502 |
| 2012-04-10 | 507 | 512 | 506 | 511 | 2,765,000 | 511 |
| 2012-04-09 | 509 | 516 | 507 | 508 | 2,115,000 | 508 |
| 2012-04-06 | 511 | 516 | 509 | 513 | 2,221,000 | 513 |
| 2012-04-05 | 524 | 524 | 512 | 516 | 4,217,000 | 516 |
| 2012-04-04 | 532 | 536 | 523 | 523 | 4,763,000 | 523 |
| 2012-04-03 | 532 | 535 | 525 | 531 | 3,875,000 | 531 |
| 2012-04-02 | 535 | 535 | 525 | 529 | 3,744,000 | 529 |
| 2012-03-30 | 529 | 531 | 524 | 528 | 2,974,000 | 528 |
| 2012-03-29 | 529 | 531 | 528 | 530 | 2,179,000 | 530 |
| 2012-03-28 | 535 | 535 | 527 | 528 | 3,594,000 | 528 |
| 2012-03-27 | 528 | 543 | 528 | 542 | 3,288,000 | 542 |
| 2012-03-26 | 531 | 532 | 520 | 520 | 2,865,000 | 520 |
| 2012-03-23 | 526 | 536 | 526 | 528 | 3,440,000 | 528 |
| 2012-03-22 | 521 | 530 | 520 | 529 | 2,073,000 | 529 |
| 2012-03-21 | 525 | 527 | 518 | 520 | 3,091,000 | 520 |
| 2012-03-19 | 528 | 529 | 524 | 526 | 1,369,000 | 526 |
| 2012-03-16 | 527 | 530 | 525 | 527 | 1,856,000 | 527 |
| 2012-03-15 | 529 | 532 | 522 | 528 | 2,319,000 | 528 |
| 2012-03-14 | 538 | 538 | 529 | 530 | 2,588,000 | 530 |
| 2012-03-13 | 522 | 540 | 522 | 528 | 4,098,000 | 528 |
| 2012-03-12 | 538 | 538 | 522 | 522 | 3,277,000 | 522 |
| 2012-03-09 | 533 | 537 | 523 | 533 | 6,571,000 | 533 |
| 2012-03-08 | 519 | 531 | 519 | 526 | 3,398,000 | 526 |
| 2012-03-07 | 518 | 523 | 513 | 517 | 2,700,000 | 517 |
| 2012-03-06 | 519 | 526 | 516 | 524 | 3,377,000 | 524 |
| 2012-03-05 | 519 | 524 | 515 | 518 | 2,827,000 | 518 |
| 2012-03-02 | 519 | 527 | 518 | 521 | 2,843,000 | 521 |
| 2012-03-01 | 517 | 521 | 506 | 515 | 3,553,000 | 515 |
| 2012-02-29 | 520 | 522 | 512 | 514 | 4,127,000 | 514 |
| 2012-02-28 | 506 | 517 | 506 | 516 | 3,892,000 | 516 |
| 2012-02-27 | 508 | 510 | 504 | 507 | 3,637,000 | 507 |
| 2012-02-24 | 509 | 513 | 505 | 507 | 3,961,000 | 507 |
| 2012-02-23 | 501 | 509 | 496 | 508 | 3,585,000 | 508 |
| 2012-02-22 | 496 | 504 | 495 | 501 | 4,055,000 | 501 |
| 2012-02-21 | 496 | 500 | 492 | 494 | 3,005,000 | 494 |
| 2012-02-20 | 497 | 500 | 494 | 498 | 3,093,000 | 498 |
| 2012-02-17 | 494 | 495 | 488 | 491 | 4,677,000 | 491 |
| 2012-02-16 | 500 | 502 | 488 | 491 | 5,883,000 | 491 |
| 2012-02-15 | 504 | 509 | 499 | 504 | 4,578,000 | 504 |
| 2012-02-14 | 497 | 506 | 497 | 505 | 4,607,000 | 505 |
| 2012-02-13 | 490 | 500 | 489 | 498 | 4,645,000 | 498 |
| 2012-02-10 | 491 | 494 | 488 | 493 | 5,166,000 | 493 |
| 2012-02-09 | 480 | 488 | 479 | 488 | 4,951,000 | 488 |
| 2012-02-08 | 479 | 482 | 477 | 481 | 4,344,000 | 481 |
| 2012-02-07 | 472 | 480 | 472 | 480 | 3,949,000 | 480 |
| 2012-02-06 | 478 | 480 | 471 | 472 | 3,606,000 | 472 |
| 2012-02-03 | 482 | 482 | 474 | 475 | 3,582,000 | 475 |
| 2012-02-02 | 477 | 483 | 476 | 481 | 4,269,000 | 481 |
| 2012-02-01 | 474 | 476 | 470 | 473 | 3,837,000 | 473 |
| 2012-01-31 | 471 | 474 | 466 | 472 | 4,229,000 | 472 |
| 2012-01-30 | 474 | 475 | 471 | 472 | 2,726,000 | 472 |
| 2012-01-27 | 476 | 479 | 473 | 476 | 3,869,000 | 476 |
| 2012-01-26 | 480 | 481 | 477 | 478 | 3,974,000 | 478 |
| 2012-01-25 | 486 | 486 | 479 | 480 | 5,562,000 | 480 |
| 2012-01-24 | 485 | 485 | 479 | 483 | 2,721,000 | 483 |
| 2012-01-23 | 487 | 491 | 484 | 484 | 3,608,000 | 484 |
| 2012-01-20 | 486 | 491 | 483 | 488 | 5,504,000 | 488 |
| 2012-01-19 | 482 | 488 | 479 | 480 | 3,718,000 | 480 |
| 2012-01-18 | 486 | 490 | 482 | 482 | 2,719,000 | 482 |
| 2012-01-17 | 484 | 487 | 481 | 485 | 2,721,000 | 485 |
| 2012-01-16 | 486 | 486 | 481 | 486 | 3,284,000 | 486 |
| 2012-01-13 | 498 | 498 | 489 | 490 | 3,494,000 | 490 |
| 2012-01-12 | 493 | 495 | 489 | 494 | 3,193,000 | 494 |
| 2012-01-11 | 498 | 500 | 494 | 497 | 2,098,000 | 497 |
| 2012-01-10 | 498 | 500 | 493 | 494 | 1,716,000 | 494 |
| 2012-01-06 | 495 | 496 | 490 | 493 | 1,971,000 | 493 |
| 2012-01-05 | 504 | 504 | 495 | 498 | 2,470,000 | 498 |
| 2012-01-04 | 500 | 508 | 499 | 507 | 3,162,000 | 507 |
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
