8331 (株)千葉銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 808 | 808 | 794 | 794 | 1,634,000 | 794 |
| 2014-12-29 | 815 | 815 | 794 | 802 | 1,924,000 | 802 |
| 2014-12-26 | 813 | 818 | 803 | 805 | 1,943,000 | 805 |
| 2014-12-25 | 810 | 815 | 807 | 810 | 1,382,000 | 810 |
| 2014-12-24 | 800 | 809 | 797 | 808 | 2,337,000 | 808 |
| 2014-12-22 | 793 | 796 | 783 | 793 | 2,485,000 | 793 |
| 2014-12-19 | 781 | 795 | 779 | 793 | 3,366,000 | 793 |
| 2014-12-18 | 770 | 784 | 765 | 766 | 3,214,000 | 766 |
| 2014-12-17 | 747 | 761 | 742 | 753 | 3,081,000 | 753 |
| 2014-12-16 | 752 | 759 | 739 | 747 | 3,171,000 | 747 |
| 2014-12-15 | 765 | 773 | 761 | 762 | 2,617,000 | 762 |
| 2014-12-12 | 776 | 786 | 774 | 774 | 5,421,000 | 774 |
| 2014-12-11 | 777 | 785 | 774 | 779 | 1,931,000 | 779 |
| 2014-12-10 | 808 | 820 | 780 | 783 | 2,853,000 | 783 |
| 2014-12-09 | 804 | 812 | 804 | 812 | 1,578,000 | 812 |
| 2014-12-08 | 811 | 814 | 806 | 811 | 1,839,000 | 811 |
| 2014-12-05 | 802 | 808 | 801 | 808 | 1,526,000 | 808 |
| 2014-12-04 | 800 | 809 | 799 | 807 | 2,478,000 | 807 |
| 2014-12-03 | 800 | 802 | 789 | 793 | 1,853,000 | 793 |
| 2014-12-02 | 780 | 796 | 780 | 795 | 2,333,000 | 795 |
| 2014-12-01 | 796 | 804 | 784 | 788 | 2,110,000 | 788 |
| 2014-11-28 | 775 | 792 | 775 | 789 | 2,631,000 | 789 |
| 2014-11-27 | 782 | 787 | 771 | 771 | 2,377,000 | 771 |
| 2014-11-26 | 781 | 791 | 778 | 785 | 2,740,000 | 785 |
| 2014-11-25 | 802 | 811 | 789 | 789 | 6,130,000 | 789 |
| 2014-11-21 | 804 | 807 | 796 | 806 | 2,637,000 | 806 |
| 2014-11-20 | 810 | 814 | 802 | 806 | 2,807,000 | 806 |
| 2014-11-19 | 807 | 816 | 800 | 801 | 2,375,000 | 801 |
| 2014-11-18 | 800 | 812 | 799 | 806 | 2,471,000 | 806 |
| 2014-11-17 | 816 | 818 | 790 | 791 | 3,214,000 | 791 |
| 2014-11-14 | 827 | 827 | 809 | 816 | 3,619,000 | 816 |
| 2014-11-13 | 812 | 819 | 809 | 818 | 3,172,000 | 818 |
| 2014-11-12 | 819 | 827 | 812 | 815 | 4,115,000 | 815 |
| 2014-11-11 | 815 | 815 | 806 | 812 | 5,501,000 | 812 |
| 2014-11-10 | 808 | 814 | 806 | 811 | 2,651,000 | 811 |
| 2014-11-07 | 802 | 813 | 797 | 813 | 3,347,000 | 813 |
| 2014-11-06 | 810 | 811 | 790 | 791 | 4,139,000 | 791 |
| 2014-11-05 | 806 | 809 | 792 | 807 | 4,881,000 | 807 |
| 2014-11-04 | 825 | 827 | 806 | 808 | 5,687,000 | 808 |
| 2014-10-31 | 749 | 786 | 747 | 782 | 7,621,000 | 782 |
| 2014-10-30 | 732 | 745 | 732 | 742 | 3,134,000 | 742 |
| 2014-10-29 | 718 | 736 | 718 | 731 | 3,005,000 | 731 |
| 2014-10-28 | 707 | 715 | 706 | 711 | 2,791,000 | 711 |
| 2014-10-27 | 703 | 705 | 695 | 705 | 2,150,000 | 705 |
| 2014-10-24 | 707 | 708 | 694 | 696 | 3,203,000 | 696 |
| 2014-10-23 | 693 | 704 | 689 | 700 | 2,224,000 | 700 |
| 2014-10-22 | 694 | 700 | 685 | 697 | 2,556,000 | 697 |
| 2014-10-21 | 700 | 701 | 676 | 679 | 3,717,000 | 679 |
| 2014-10-20 | 695 | 700 | 687 | 695 | 3,964,000 | 695 |
| 2014-10-17 | 690 | 690 | 671 | 673 | 3,466,000 | 673 |
| 2014-10-16 | 696 | 696 | 687 | 690 | 4,007,000 | 690 |
| 2014-10-15 | 706 | 715 | 703 | 712 | 2,946,000 | 712 |
| 2014-10-14 | 702 | 720 | 702 | 703 | 4,060,000 | 703 |
| 2014-10-10 | 710 | 719 | 710 | 717 | 3,614,000 | 717 |
| 2014-10-09 | 732 | 734 | 721 | 722 | 2,953,000 | 722 |
| 2014-10-08 | 723 | 730 | 717 | 726 | 2,446,000 | 726 |
| 2014-10-07 | 738 | 745 | 732 | 737 | 2,286,000 | 737 |
| 2014-10-06 | 746 | 749 | 738 | 738 | 2,425,000 | 738 |
| 2014-10-03 | 735 | 741 | 731 | 737 | 2,392,000 | 737 |
| 2014-10-02 | 760 | 763 | 734 | 736 | 3,202,000 | 736 |
| 2014-10-01 | 767 | 772 | 759 | 767 | 2,225,000 | 767 |
| 2014-09-30 | 775 | 776 | 758 | 763 | 2,857,000 | 763 |
| 2014-09-29 | 780 | 782 | 771 | 778 | 1,745,000 | 778 |
| 2014-09-26 | 764 | 774 | 764 | 772 | 2,280,000 | 772 |
| 2014-09-25 | 771 | 781 | 770 | 781 | 3,047,000 | 781 |
| 2014-09-24 | 755 | 771 | 755 | 767 | 3,174,000 | 767 |
| 2014-09-22 | 759 | 767 | 752 | 764 | 4,481,000 | 764 |
| 2014-09-19 | 767 | 775 | 761 | 768 | 4,201,000 | 768 |
| 2014-09-18 | 771 | 779 | 763 | 766 | 3,910,000 | 766 |
| 2014-09-17 | 774 | 776 | 763 | 763 | 2,538,000 | 763 |
| 2014-09-16 | 776 | 778 | 771 | 773 | 2,051,000 | 773 |
| 2014-09-12 | 774 | 779 | 772 | 776 | 5,129,000 | 776 |
| 2014-09-11 | 765 | 776 | 765 | 773 | 3,160,000 | 773 |
| 2014-09-10 | 742 | 763 | 739 | 763 | 3,121,000 | 763 |
| 2014-09-09 | 755 | 756 | 746 | 746 | 2,069,000 | 746 |
| 2014-09-08 | 745 | 752 | 742 | 752 | 1,815,000 | 752 |
| 2014-09-05 | 752 | 756 | 739 | 740 | 2,411,000 | 740 |
| 2014-09-04 | 748 | 754 | 745 | 746 | 2,148,000 | 746 |
| 2014-09-03 | 748 | 757 | 745 | 748 | 3,352,000 | 748 |
| 2014-09-02 | 740 | 753 | 739 | 746 | 2,431,000 | 746 |
| 2014-09-01 | 735 | 742 | 735 | 739 | 1,687,000 | 739 |
| 2014-08-29 | 740 | 744 | 733 | 733 | 2,988,000 | 733 |
| 2014-08-28 | 749 | 751 | 743 | 745 | 2,015,000 | 745 |
| 2014-08-27 | 748 | 753 | 745 | 749 | 1,487,000 | 749 |
| 2014-08-26 | 756 | 757 | 749 | 750 | 1,410,000 | 750 |
| 2014-08-25 | 754 | 758 | 752 | 757 | 2,334,000 | 757 |
| 2014-08-22 | 752 | 756 | 750 | 751 | 2,332,000 | 751 |
| 2014-08-21 | 743 | 748 | 741 | 748 | 1,932,000 | 748 |
| 2014-08-20 | 747 | 748 | 740 | 740 | 1,862,000 | 740 |
| 2014-08-19 | 739 | 745 | 738 | 745 | 2,231,000 | 745 |
| 2014-08-18 | 737 | 737 | 730 | 733 | 1,348,000 | 733 |
| 2014-08-15 | 737 | 740 | 732 | 736 | 2,016,000 | 736 |
| 2014-08-14 | 732 | 739 | 731 | 737 | 2,166,000 | 737 |
| 2014-08-13 | 719 | 732 | 717 | 729 | 1,926,000 | 729 |
| 2014-08-12 | 722 | 728 | 721 | 721 | 2,082,000 | 721 |
| 2014-08-11 | 714 | 718 | 710 | 717 | 2,435,000 | 717 |
| 2014-08-08 | 709 | 714 | 696 | 698 | 3,213,000 | 698 |
| 2014-08-07 | 716 | 719 | 706 | 716 | 3,582,000 | 716 |
| 2014-08-06 | 724 | 724 | 707 | 712 | 4,500,000 | 712 |
| 2014-08-05 | 746 | 750 | 724 | 730 | 3,861,000 | 730 |
| 2014-08-04 | 755 | 759 | 750 | 754 | 1,967,000 | 754 |
| 2014-08-01 | 751 | 758 | 748 | 757 | 2,717,000 | 757 |
| 2014-07-31 | 752 | 762 | 752 | 758 | 3,046,000 | 758 |
| 2014-07-30 | 748 | 749 | 745 | 747 | 1,826,000 | 747 |
| 2014-07-29 | 750 | 751 | 746 | 748 | 2,378,000 | 748 |
| 2014-07-28 | 750 | 757 | 748 | 750 | 2,271,000 | 750 |
| 2014-07-25 | 746 | 755 | 745 | 754 | 1,774,000 | 754 |
| 2014-07-24 | 747 | 758 | 743 | 744 | 3,052,000 | 744 |
| 2014-07-23 | 760 | 763 | 753 | 755 | 2,375,000 | 755 |
| 2014-07-22 | 751 | 767 | 748 | 760 | 5,240,000 | 760 |
| 2014-07-18 | 731 | 733 | 723 | 732 | 1,824,000 | 732 |
| 2014-07-17 | 736 | 740 | 733 | 738 | 1,248,000 | 738 |
| 2014-07-16 | 738 | 743 | 733 | 736 | 2,660,000 | 736 |
| 2014-07-15 | 732 | 740 | 731 | 736 | 1,846,000 | 736 |
| 2014-07-14 | 730 | 732 | 722 | 729 | 1,720,000 | 729 |
| 2014-07-11 | 725 | 727 | 716 | 725 | 2,029,000 | 725 |
| 2014-07-10 | 729 | 736 | 724 | 731 | 2,221,000 | 731 |
| 2014-07-09 | 723 | 728 | 720 | 725 | 2,955,000 | 725 |
| 2014-07-08 | 735 | 737 | 728 | 730 | 2,345,000 | 730 |
| 2014-07-07 | 738 | 740 | 734 | 737 | 1,908,000 | 737 |
| 2014-07-04 | 739 | 744 | 736 | 742 | 2,140,000 | 742 |
| 2014-07-03 | 738 | 738 | 730 | 736 | 2,194,000 | 736 |
| 2014-07-02 | 734 | 738 | 731 | 733 | 1,950,000 | 733 |
| 2014-07-01 | 719 | 733 | 718 | 728 | 3,194,000 | 728 |
| 2014-06-30 | 712 | 716 | 703 | 715 | 2,637,000 | 715 |
| 2014-06-27 | 717 | 717 | 702 | 709 | 2,000,000 | 709 |
| 2014-06-26 | 724 | 727 | 715 | 717 | 2,554,000 | 717 |
| 2014-06-25 | 725 | 728 | 720 | 721 | 2,381,000 | 721 |
| 2014-06-24 | 723 | 732 | 719 | 728 | 2,653,000 | 728 |
| 2014-06-23 | 725 | 727 | 719 | 722 | 2,252,000 | 722 |
| 2014-06-20 | 724 | 728 | 721 | 725 | 2,673,000 | 725 |
| 2014-06-19 | 720 | 727 | 713 | 727 | 3,280,000 | 727 |
| 2014-06-18 | 707 | 727 | 707 | 723 | 5,576,000 | 723 |
| 2014-06-17 | 699 | 708 | 697 | 706 | 3,433,000 | 706 |
| 2014-06-16 | 693 | 699 | 690 | 696 | 2,853,000 | 696 |
| 2014-06-13 | 682 | 700 | 682 | 698 | 4,679,000 | 698 |
| 2014-06-12 | 684 | 695 | 680 | 694 | 3,631,000 | 694 |
| 2014-06-11 | 684 | 693 | 684 | 691 | 3,127,000 | 691 |
| 2014-06-10 | 675 | 689 | 675 | 683 | 4,280,000 | 683 |
| 2014-06-09 | 679 | 681 | 674 | 675 | 3,707,000 | 675 |
| 2014-06-06 | 670 | 674 | 668 | 671 | 3,207,000 | 671 |
| 2014-06-05 | 668 | 673 | 665 | 666 | 2,014,000 | 666 |
| 2014-06-04 | 667 | 667 | 661 | 667 | 1,877,000 | 667 |
| 2014-06-03 | 674 | 674 | 664 | 668 | 2,042,000 | 668 |
| 2014-06-02 | 665 | 671 | 663 | 668 | 2,991,000 | 668 |
| 2014-05-30 | 650 | 663 | 645 | 661 | 6,640,000 | 661 |
| 2014-05-29 | 653 | 656 | 646 | 654 | 2,283,000 | 654 |
| 2014-05-28 | 659 | 665 | 656 | 656 | 1,934,000 | 656 |
| 2014-05-27 | 653 | 667 | 653 | 658 | 2,732,000 | 658 |
| 2014-05-26 | 652 | 656 | 647 | 656 | 1,691,000 | 656 |
| 2014-05-23 | 639 | 651 | 639 | 642 | 2,176,000 | 642 |
| 2014-05-22 | 636 | 643 | 627 | 638 | 2,688,000 | 638 |
| 2014-05-21 | 631 | 639 | 625 | 630 | 1,780,000 | 630 |
| 2014-05-20 | 640 | 643 | 633 | 638 | 1,464,000 | 638 |
| 2014-05-19 | 636 | 641 | 634 | 636 | 1,573,000 | 636 |
| 2014-05-16 | 636 | 639 | 630 | 636 | 2,038,000 | 636 |
| 2014-05-15 | 643 | 645 | 630 | 645 | 1,958,000 | 645 |
| 2014-05-14 | 645 | 653 | 643 | 647 | 1,792,000 | 647 |
| 2014-05-13 | 638 | 647 | 635 | 645 | 2,505,000 | 645 |
| 2014-05-12 | 636 | 637 | 625 | 625 | 1,665,000 | 625 |
| 2014-05-09 | 629 | 641 | 628 | 635 | 1,316,000 | 635 |
| 2014-05-08 | 634 | 641 | 628 | 631 | 1,641,000 | 631 |
| 2014-05-07 | 639 | 649 | 626 | 628 | 3,842,000 | 628 |
| 2014-05-02 | 655 | 655 | 644 | 648 | 2,049,000 | 648 |
| 2014-05-01 | 653 | 658 | 647 | 656 | 1,682,000 | 656 |
| 2014-04-30 | 641 | 650 | 641 | 649 | 2,219,000 | 649 |
| 2014-04-28 | 632 | 639 | 631 | 638 | 1,121,000 | 638 |
| 2014-04-25 | 640 | 648 | 638 | 641 | 1,840,000 | 641 |
| 2014-04-24 | 642 | 647 | 634 | 638 | 1,762,000 | 638 |
| 2014-04-23 | 637 | 642 | 634 | 639 | 1,734,000 | 639 |
| 2014-04-22 | 642 | 642 | 631 | 632 | 1,630,000 | 632 |
| 2014-04-21 | 638 | 644 | 636 | 639 | 1,723,000 | 639 |
| 2014-04-18 | 634 | 636 | 627 | 635 | 1,615,000 | 635 |
| 2014-04-17 | 627 | 635 | 625 | 631 | 2,103,000 | 631 |
| 2014-04-16 | 616 | 627 | 614 | 626 | 2,694,000 | 626 |
| 2014-04-15 | 613 | 615 | 602 | 610 | 2,822,000 | 610 |
| 2014-04-14 | 603 | 612 | 603 | 604 | 3,083,000 | 604 |
| 2014-04-11 | 604 | 615 | 601 | 607 | 4,150,000 | 607 |
| 2014-04-10 | 634 | 637 | 622 | 623 | 2,308,000 | 623 |
| 2014-04-09 | 633 | 638 | 621 | 628 | 3,410,000 | 628 |
| 2014-04-08 | 636 | 643 | 629 | 640 | 2,364,000 | 640 |
| 2014-04-07 | 647 | 654 | 637 | 641 | 2,596,000 | 641 |
| 2014-04-04 | 653 | 658 | 652 | 655 | 1,624,000 | 655 |
| 2014-04-03 | 651 | 662 | 649 | 657 | 3,179,000 | 657 |
| 2014-04-02 | 643 | 654 | 639 | 645 | 3,498,000 | 645 |
| 2014-04-01 | 641 | 642 | 630 | 640 | 3,008,000 | 640 |
| 2014-03-31 | 638 | 639 | 628 | 636 | 2,161,000 | 636 |
| 2014-03-28 | 630 | 635 | 623 | 633 | 2,149,000 | 633 |
| 2014-03-27 | 615 | 631 | 609 | 629 | 3,051,000 | 629 |
| 2014-03-26 | 631 | 634 | 610 | 616 | 3,603,000 | 616 |
| 2014-03-25 | 618 | 636 | 612 | 625 | 3,771,000 | 625 |
| 2014-03-24 | 611 | 634 | 609 | 624 | 4,197,000 | 624 |
| 2014-03-20 | 620 | 621 | 599 | 605 | 4,258,000 | 605 |
| 2014-03-19 | 618 | 628 | 609 | 616 | 3,000,000 | 616 |
| 2014-03-18 | 620 | 628 | 616 | 617 | 2,052,000 | 617 |
| 2014-03-17 | 608 | 613 | 604 | 609 | 2,231,000 | 609 |
| 2014-03-14 | 615 | 624 | 615 | 617 | 4,580,000 | 617 |
| 2014-03-13 | 630 | 636 | 626 | 632 | 1,994,000 | 632 |
| 2014-03-12 | 634 | 637 | 625 | 633 | 2,532,000 | 633 |
| 2014-03-11 | 645 | 647 | 639 | 644 | 2,379,000 | 644 |
| 2014-03-10 | 636 | 646 | 636 | 642 | 2,392,000 | 642 |
| 2014-03-07 | 640 | 650 | 638 | 641 | 2,571,000 | 641 |
| 2014-03-06 | 628 | 635 | 625 | 632 | 2,326,000 | 632 |
| 2014-03-05 | 624 | 635 | 623 | 626 | 2,222,000 | 626 |
| 2014-03-04 | 606 | 618 | 604 | 615 | 1,756,000 | 615 |
| 2014-03-03 | 611 | 611 | 598 | 608 | 2,313,000 | 608 |
| 2014-02-28 | 623 | 625 | 611 | 616 | 2,510,000 | 616 |
| 2014-02-27 | 629 | 631 | 621 | 623 | 1,372,000 | 623 |
| 2014-02-26 | 623 | 635 | 621 | 629 | 2,171,000 | 629 |
| 2014-02-25 | 626 | 631 | 622 | 631 | 2,732,000 | 631 |
| 2014-02-24 | 624 | 636 | 610 | 617 | 4,185,000 | 617 |
| 2014-02-21 | 611 | 628 | 611 | 627 | 2,550,000 | 627 |
| 2014-02-20 | 619 | 623 | 605 | 607 | 2,187,000 | 607 |
| 2014-02-19 | 625 | 633 | 620 | 624 | 2,083,000 | 624 |
| 2014-02-18 | 613 | 635 | 613 | 632 | 2,307,000 | 632 |
| 2014-02-17 | 605 | 611 | 597 | 610 | 1,748,000 | 610 |
| 2014-02-14 | 616 | 623 | 600 | 605 | 3,425,000 | 605 |
| 2014-02-13 | 631 | 632 | 616 | 617 | 2,780,000 | 617 |
| 2014-02-12 | 633 | 635 | 625 | 626 | 1,627,000 | 626 |
| 2014-02-10 | 635 | 635 | 617 | 626 | 2,563,000 | 626 |
| 2014-02-07 | 620 | 625 | 614 | 621 | 2,756,000 | 621 |
| 2014-02-06 | 613 | 616 | 609 | 609 | 2,044,000 | 609 |
| 2014-02-05 | 622 | 623 | 601 | 609 | 4,854,000 | 609 |
| 2014-02-04 | 640 | 641 | 604 | 610 | 4,017,000 | 610 |
| 2014-02-03 | 651 | 657 | 644 | 645 | 2,221,000 | 645 |
| 2014-01-31 | 664 | 665 | 648 | 656 | 2,624,000 | 656 |
| 2014-01-30 | 670 | 670 | 654 | 658 | 2,616,000 | 658 |
| 2014-01-29 | 669 | 679 | 669 | 678 | 2,463,000 | 678 |
| 2014-01-28 | 663 | 669 | 658 | 661 | 3,321,000 | 661 |
| 2014-01-27 | 670 | 675 | 661 | 661 | 4,214,000 | 661 |
| 2014-01-24 | 687 | 692 | 682 | 684 | 3,916,000 | 684 |
| 2014-01-23 | 705 | 713 | 692 | 692 | 4,689,000 | 692 |
| 2014-01-22 | 695 | 704 | 695 | 701 | 3,054,000 | 701 |
| 2014-01-21 | 692 | 699 | 688 | 695 | 2,038,000 | 695 |
| 2014-01-20 | 696 | 697 | 687 | 689 | 1,343,000 | 689 |
| 2014-01-17 | 693 | 706 | 692 | 694 | 4,338,000 | 694 |
| 2014-01-16 | 693 | 697 | 690 | 693 | 3,084,000 | 693 |
| 2014-01-15 | 691 | 693 | 682 | 691 | 3,196,000 | 691 |
| 2014-01-14 | 688 | 690 | 681 | 684 | 3,479,000 | 684 |
| 2014-01-10 | 692 | 703 | 688 | 702 | 3,764,000 | 702 |
| 2014-01-09 | 704 | 706 | 697 | 699 | 2,192,000 | 699 |
| 2014-01-08 | 708 | 709 | 701 | 707 | 2,124,000 | 707 |
| 2014-01-07 | 707 | 711 | 702 | 704 | 2,523,000 | 704 |
| 2014-01-06 | 705 | 711 | 699 | 707 | 2,598,000 | 707 |
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
