8331 (株)千葉銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 866 | 874 | 862 | 864 | 1,609,000 | 864 |
| 2015-12-29 | 843 | 871 | 838 | 867 | 2,218,000 | 867 |
| 2015-12-28 | 833 | 853 | 833 | 847 | 1,565,000 | 847 |
| 2015-12-25 | 845 | 845 | 827 | 833 | 1,294,000 | 833 |
| 2015-12-24 | 843 | 847 | 838 | 840 | 1,323,000 | 840 |
| 2015-12-22 | 826 | 838 | 822 | 835 | 1,563,000 | 835 |
| 2015-12-21 | 823 | 829 | 812 | 826 | 1,741,000 | 826 |
| 2015-12-18 | 845 | 865 | 825 | 826 | 4,675,000 | 826 |
| 2015-12-17 | 839 | 849 | 835 | 840 | 2,641,000 | 840 |
| 2015-12-16 | 810 | 828 | 810 | 825 | 2,676,000 | 825 |
| 2015-12-15 | 810 | 811 | 797 | 797 | 3,778,000 | 797 |
| 2015-12-14 | 810 | 816 | 806 | 814 | 3,279,000 | 814 |
| 2015-12-11 | 826 | 833 | 824 | 825 | 4,354,000 | 825 |
| 2015-12-10 | 824 | 831 | 819 | 826 | 4,143,000 | 826 |
| 2015-12-09 | 825 | 839 | 825 | 832 | 3,399,000 | 832 |
| 2015-12-08 | 832 | 837 | 828 | 828 | 3,084,000 | 828 |
| 2015-12-07 | 839 | 849 | 832 | 832 | 2,614,000 | 832 |
| 2015-12-04 | 831 | 834 | 827 | 830 | 2,466,000 | 830 |
| 2015-12-03 | 848 | 849 | 841 | 842 | 1,810,000 | 842 |
| 2015-12-02 | 851 | 858 | 848 | 848 | 1,785,000 | 848 |
| 2015-12-01 | 848 | 857 | 841 | 854 | 2,141,000 | 854 |
| 2015-11-30 | 871 | 872 | 848 | 849 | 3,876,000 | 849 |
| 2015-11-27 | 880 | 881 | 871 | 875 | 1,427,000 | 875 |
| 2015-11-26 | 878 | 882 | 873 | 878 | 2,892,000 | 878 |
| 2015-11-25 | 892 | 892 | 877 | 882 | 1,518,000 | 882 |
| 2015-11-24 | 894 | 894 | 885 | 891 | 1,907,000 | 891 |
| 2015-11-20 | 898 | 900 | 888 | 897 | 1,713,000 | 897 |
| 2015-11-19 | 893 | 903 | 887 | 899 | 2,187,000 | 899 |
| 2015-11-18 | 886 | 896 | 883 | 888 | 2,616,000 | 888 |
| 2015-11-17 | 886 | 887 | 869 | 874 | 2,460,000 | 874 |
| 2015-11-16 | 861 | 879 | 861 | 875 | 1,491,000 | 875 |
| 2015-11-13 | 877 | 879 | 867 | 876 | 2,480,000 | 876 |
| 2015-11-12 | 885 | 894 | 880 | 886 | 1,677,000 | 886 |
| 2015-11-11 | 868 | 889 | 860 | 885 | 3,180,000 | 885 |
| 2015-11-10 | 870 | 892 | 867 | 872 | 2,937,000 | 872 |
| 2015-11-09 | 876 | 891 | 870 | 880 | 2,575,000 | 880 |
| 2015-11-06 | 866 | 874 | 862 | 867 | 1,568,000 | 867 |
| 2015-11-05 | 848 | 864 | 845 | 860 | 2,388,000 | 860 |
| 2015-11-04 | 866 | 870 | 843 | 844 | 3,007,000 | 844 |
| 2015-11-02 | 871 | 874 | 853 | 856 | 2,200,000 | 856 |
| 2015-10-30 | 876 | 892 | 871 | 888 | 2,650,000 | 888 |
| 2015-10-29 | 894 | 894 | 872 | 877 | 1,644,000 | 877 |
| 2015-10-28 | 882 | 886 | 873 | 875 | 1,725,000 | 875 |
| 2015-10-27 | 896 | 900 | 879 | 881 | 2,956,000 | 881 |
| 2015-10-26 | 902 | 914 | 899 | 901 | 2,179,000 | 901 |
| 2015-10-23 | 891 | 898 | 884 | 891 | 3,107,000 | 891 |
| 2015-10-22 | 865 | 881 | 865 | 871 | 2,089,000 | 871 |
| 2015-10-21 | 847 | 876 | 838 | 872 | 2,396,000 | 872 |
| 2015-10-20 | 857 | 859 | 849 | 855 | 1,709,000 | 855 |
| 2015-10-19 | 856 | 857 | 845 | 848 | 1,979,000 | 848 |
| 2015-10-16 | 846 | 867 | 846 | 858 | 2,480,000 | 858 |
| 2015-10-15 | 820 | 844 | 819 | 841 | 2,190,000 | 841 |
| 2015-10-14 | 835 | 835 | 819 | 824 | 3,838,000 | 824 |
| 2015-10-13 | 862 | 864 | 833 | 834 | 5,068,000 | 834 |
| 2015-10-09 | 867 | 876 | 852 | 874 | 3,863,000 | 874 |
| 2015-10-08 | 859 | 866 | 853 | 856 | 2,020,000 | 856 |
| 2015-10-07 | 848 | 862 | 845 | 859 | 2,137,000 | 859 |
| 2015-10-06 | 855 | 857 | 842 | 847 | 3,099,000 | 847 |
| 2015-10-05 | 856 | 858 | 838 | 842 | 2,534,000 | 842 |
| 2015-10-02 | 853 | 853 | 836 | 851 | 1,693,000 | 851 |
| 2015-10-01 | 853 | 870 | 836 | 856 | 2,250,000 | 856 |
| 2015-09-30 | 831 | 855 | 831 | 846 | 2,476,000 | 846 |
| 2015-09-29 | 830 | 832 | 810 | 817 | 2,546,000 | 817 |
| 2015-09-28 | 847 | 857 | 838 | 845 | 1,887,000 | 845 |
| 2015-09-25 | 829 | 856 | 829 | 848 | 2,774,000 | 848 |
| 2015-09-24 | 832 | 847 | 821 | 821 | 2,893,000 | 821 |
| 2015-09-18 | 864 | 864 | 840 | 842 | 3,776,000 | 842 |
| 2015-09-17 | 892 | 896 | 864 | 872 | 2,948,000 | 872 |
| 2015-09-16 | 891 | 895 | 879 | 890 | 1,961,000 | 890 |
| 2015-09-15 | 887 | 909 | 885 | 885 | 2,632,000 | 885 |
| 2015-09-14 | 885 | 888 | 877 | 881 | 2,361,000 | 881 |
| 2015-09-11 | 860 | 883 | 856 | 880 | 4,820,000 | 880 |
| 2015-09-10 | 865 | 873 | 851 | 868 | 2,937,000 | 868 |
| 2015-09-09 | 865 | 891 | 862 | 891 | 3,190,000 | 891 |
| 2015-09-08 | 844 | 852 | 830 | 830 | 2,581,000 | 830 |
| 2015-09-07 | 833 | 849 | 821 | 839 | 2,893,000 | 839 |
| 2015-09-04 | 849 | 864 | 824 | 835 | 4,449,000 | 835 |
| 2015-09-03 | 847 | 858 | 834 | 836 | 2,800,000 | 836 |
| 2015-09-02 | 850 | 867 | 836 | 840 | 5,152,000 | 840 |
| 2015-09-01 | 885 | 890 | 859 | 859 | 3,734,000 | 859 |
| 2015-08-31 | 899 | 901 | 882 | 885 | 2,886,000 | 885 |
| 2015-08-28 | 895 | 908 | 887 | 901 | 2,706,000 | 901 |
| 2015-08-27 | 863 | 881 | 859 | 870 | 4,074,000 | 870 |
| 2015-08-26 | 820 | 849 | 815 | 848 | 5,085,000 | 848 |
| 2015-08-25 | 828 | 866 | 822 | 825 | 7,262,000 | 825 |
| 2015-08-24 | 920 | 922 | 868 | 872 | 5,266,000 | 872 |
| 2015-08-21 | 955 | 957 | 934 | 935 | 4,213,000 | 935 |
| 2015-08-20 | 997 | 997 | 978 | 980 | 2,799,000 | 980 |
| 2015-08-19 | 1,009 | 1,016 | 1,001 | 1,002 | 2,521,000 | 1,002 |
| 2015-08-18 | 1,007 | 1,016 | 1,003 | 1,012 | 1,768,000 | 1,012 |
| 2015-08-17 | 999 | 1,014 | 994 | 1,003 | 2,181,000 | 1,003 |
| 2015-08-14 | 1,002 | 1,005 | 991 | 995 | 2,302,000 | 995 |
| 2015-08-13 | 1,009 | 1,009 | 992 | 1,002 | 2,569,000 | 1,002 |
| 2015-08-12 | 1,015 | 1,022 | 1,000 | 1,008 | 2,509,000 | 1,008 |
| 2015-08-11 | 1,028 | 1,032 | 1,003 | 1,016 | 2,432,000 | 1,016 |
| 2015-08-10 | 1,016 | 1,027 | 1,002 | 1,026 | 2,359,000 | 1,026 |
| 2015-08-07 | 1,014 | 1,024 | 1,009 | 1,022 | 2,831,000 | 1,022 |
| 2015-08-06 | 1,002 | 1,030 | 1,002 | 1,013 | 4,657,000 | 1,013 |
| 2015-08-05 | 973 | 998 | 973 | 993 | 2,221,000 | 993 |
| 2015-08-04 | 986 | 986 | 975 | 980 | 1,757,000 | 980 |
| 2015-08-03 | 995 | 997 | 977 | 988 | 1,706,000 | 988 |
| 2015-07-31 | 990 | 993 | 981 | 989 | 2,455,000 | 989 |
| 2015-07-30 | 974 | 990 | 972 | 990 | 3,229,000 | 990 |
| 2015-07-29 | 953 | 971 | 951 | 968 | 3,155,000 | 968 |
| 2015-07-28 | 948 | 950 | 928 | 940 | 2,446,000 | 940 |
| 2015-07-27 | 951 | 958 | 945 | 951 | 1,586,000 | 951 |
| 2015-07-24 | 978 | 979 | 956 | 961 | 1,851,000 | 961 |
| 2015-07-23 | 972 | 979 | 970 | 979 | 1,525,000 | 979 |
| 2015-07-22 | 977 | 985 | 972 | 972 | 1,424,000 | 972 |
| 2015-07-21 | 980 | 990 | 971 | 987 | 2,002,000 | 987 |
| 2015-07-17 | 976 | 979 | 967 | 977 | 1,387,000 | 977 |
| 2015-07-16 | 970 | 980 | 968 | 980 | 2,627,000 | 980 |
| 2015-07-15 | 955 | 966 | 949 | 964 | 3,367,000 | 964 |
| 2015-07-14 | 951 | 952 | 943 | 950 | 2,308,000 | 950 |
| 2015-07-13 | 930 | 938 | 922 | 935 | 2,510,000 | 935 |
| 2015-07-10 | 921 | 939 | 917 | 919 | 5,355,000 | 919 |
| 2015-07-09 | 906 | 914 | 887 | 908 | 5,039,000 | 908 |
| 2015-07-08 | 961 | 966 | 921 | 921 | 5,597,000 | 921 |
| 2015-07-07 | 947 | 975 | 946 | 971 | 3,811,000 | 971 |
| 2015-07-06 | 935 | 942 | 922 | 928 | 3,939,000 | 928 |
| 2015-07-03 | 943 | 962 | 943 | 950 | 3,045,000 | 950 |
| 2015-07-02 | 952 | 952 | 941 | 945 | 2,009,000 | 945 |
| 2015-07-01 | 942 | 944 | 927 | 937 | 1,680,000 | 937 |
| 2015-06-30 | 936 | 940 | 920 | 933 | 4,154,000 | 933 |
| 2015-06-29 | 932 | 943 | 928 | 930 | 2,853,000 | 930 |
| 2015-06-26 | 959 | 963 | 950 | 960 | 2,676,000 | 960 |
| 2015-06-25 | 980 | 980 | 961 | 961 | 2,114,000 | 961 |
| 2015-06-24 | 975 | 990 | 970 | 981 | 3,687,000 | 981 |
| 2015-06-23 | 959 | 967 | 956 | 965 | 2,794,000 | 965 |
| 2015-06-22 | 927 | 951 | 927 | 951 | 2,847,000 | 951 |
| 2015-06-19 | 924 | 934 | 919 | 927 | 2,879,000 | 927 |
| 2015-06-18 | 921 | 927 | 905 | 911 | 3,101,000 | 911 |
| 2015-06-17 | 935 | 938 | 920 | 922 | 3,154,000 | 922 |
| 2015-06-16 | 960 | 960 | 929 | 934 | 4,444,000 | 934 |
| 2015-06-15 | 961 | 969 | 959 | 966 | 2,106,000 | 966 |
| 2015-06-12 | 974 | 974 | 956 | 965 | 4,951,000 | 965 |
| 2015-06-11 | 950 | 966 | 949 | 960 | 2,743,000 | 960 |
| 2015-06-10 | 966 | 967 | 950 | 951 | 3,851,000 | 951 |
| 2015-06-09 | 969 | 978 | 959 | 963 | 2,671,000 | 963 |
| 2015-06-08 | 976 | 993 | 971 | 978 | 4,748,000 | 978 |
| 2015-06-05 | 957 | 961 | 950 | 957 | 2,716,000 | 957 |
| 2015-06-04 | 964 | 975 | 958 | 967 | 1,893,000 | 967 |
| 2015-06-03 | 960 | 967 | 955 | 958 | 2,641,000 | 958 |
| 2015-06-02 | 984 | 984 | 966 | 968 | 3,838,000 | 968 |
| 2015-06-01 | 970 | 988 | 970 | 985 | 2,375,000 | 985 |
| 2015-05-29 | 978 | 985 | 976 | 981 | 7,899,000 | 981 |
| 2015-05-28 | 982 | 994 | 974 | 991 | 4,252,000 | 991 |
| 2015-05-27 | 973 | 977 | 967 | 972 | 2,752,000 | 972 |
| 2015-05-26 | 985 | 986 | 976 | 982 | 1,700,000 | 982 |
| 2015-05-25 | 981 | 991 | 981 | 985 | 1,471,000 | 985 |
| 2015-05-22 | 987 | 987 | 973 | 975 | 2,341,000 | 975 |
| 2015-05-21 | 982 | 994 | 970 | 986 | 2,883,000 | 986 |
| 2015-05-20 | 998 | 1,000 | 978 | 979 | 3,179,000 | 979 |
| 2015-05-19 | 982 | 990 | 972 | 988 | 2,438,000 | 988 |
| 2015-05-18 | 957 | 979 | 956 | 977 | 3,827,000 | 977 |
| 2015-05-15 | 957 | 975 | 939 | 963 | 4,812,000 | 963 |
| 2015-05-14 | 970 | 975 | 949 | 949 | 4,033,000 | 949 |
| 2015-05-13 | 978 | 986 | 962 | 975 | 3,807,000 | 975 |
| 2015-05-12 | 981 | 997 | 979 | 991 | 2,513,000 | 991 |
| 2015-05-11 | 1,015 | 1,021 | 982 | 988 | 3,846,000 | 988 |
| 2015-05-08 | 980 | 994 | 975 | 993 | 3,201,000 | 993 |
| 2015-05-07 | 977 | 1,000 | 971 | 978 | 2,807,000 | 978 |
| 2015-05-01 | 991 | 1,003 | 971 | 986 | 3,078,000 | 986 |
| 2015-04-30 | 1,012 | 1,012 | 974 | 988 | 4,021,000 | 988 |
| 2015-04-28 | 1,001 | 1,013 | 999 | 1,009 | 2,294,000 | 1,009 |
| 2015-04-27 | 1,017 | 1,026 | 985 | 996 | 3,647,000 | 996 |
| 2015-04-24 | 1,021 | 1,030 | 1,001 | 1,009 | 3,770,000 | 1,009 |
| 2015-04-23 | 1,045 | 1,055 | 1,011 | 1,024 | 4,404,000 | 1,024 |
| 2015-04-22 | 1,011 | 1,046 | 1,010 | 1,037 | 4,078,000 | 1,037 |
| 2015-04-21 | 994 | 1,019 | 993 | 1,009 | 3,533,000 | 1,009 |
| 2015-04-20 | 984 | 1,006 | 976 | 990 | 3,115,000 | 990 |
| 2015-04-17 | 995 | 1,014 | 982 | 991 | 5,523,000 | 991 |
| 2015-04-16 | 931 | 1,000 | 930 | 996 | 7,530,000 | 996 |
| 2015-04-15 | 928 | 934 | 925 | 927 | 1,885,000 | 927 |
| 2015-04-14 | 922 | 938 | 920 | 935 | 2,014,000 | 935 |
| 2015-04-13 | 931 | 933 | 914 | 920 | 2,191,000 | 920 |
| 2015-04-10 | 932 | 932 | 918 | 922 | 3,302,000 | 922 |
| 2015-04-09 | 920 | 934 | 918 | 927 | 3,306,000 | 927 |
| 2015-04-08 | 912 | 920 | 907 | 920 | 3,484,000 | 920 |
| 2015-04-07 | 895 | 909 | 895 | 905 | 1,890,000 | 905 |
| 2015-04-06 | 888 | 892 | 877 | 890 | 1,298,000 | 890 |
| 2015-04-03 | 897 | 900 | 878 | 891 | 2,792,000 | 891 |
| 2015-04-02 | 886 | 914 | 886 | 903 | 3,375,000 | 903 |
| 2015-04-01 | 880 | 896 | 870 | 885 | 3,055,000 | 885 |
| 2015-03-31 | 914 | 916 | 881 | 882 | 2,938,000 | 882 |
| 2015-03-30 | 890 | 908 | 883 | 905 | 2,619,000 | 905 |
| 2015-03-27 | 882 | 903 | 878 | 886 | 3,862,000 | 886 |
| 2015-03-26 | 908 | 912 | 883 | 889 | 3,697,000 | 889 |
| 2015-03-25 | 903 | 912 | 897 | 911 | 2,976,000 | 911 |
| 2015-03-24 | 906 | 908 | 891 | 898 | 2,757,000 | 898 |
| 2015-03-23 | 906 | 909 | 894 | 902 | 2,731,000 | 902 |
| 2015-03-20 | 907 | 907 | 898 | 903 | 2,572,000 | 903 |
| 2015-03-19 | 920 | 920 | 896 | 902 | 2,840,000 | 902 |
| 2015-03-18 | 913 | 920 | 907 | 917 | 1,987,000 | 917 |
| 2015-03-17 | 920 | 921 | 903 | 908 | 2,050,000 | 908 |
| 2015-03-16 | 902 | 926 | 901 | 911 | 3,375,000 | 911 |
| 2015-03-13 | 904 | 912 | 894 | 898 | 6,709,000 | 898 |
| 2015-03-12 | 894 | 905 | 889 | 896 | 3,458,000 | 896 |
| 2015-03-11 | 882 | 896 | 882 | 891 | 2,407,000 | 891 |
| 2015-03-10 | 892 | 895 | 880 | 887 | 3,036,000 | 887 |
| 2015-03-09 | 899 | 899 | 887 | 889 | 2,314,000 | 889 |
| 2015-03-06 | 893 | 900 | 883 | 899 | 1,973,000 | 899 |
| 2015-03-05 | 878 | 896 | 878 | 895 | 2,322,000 | 895 |
| 2015-03-04 | 890 | 893 | 875 | 878 | 3,285,000 | 878 |
| 2015-03-03 | 903 | 909 | 893 | 902 | 4,642,000 | 902 |
| 2015-03-02 | 906 | 916 | 896 | 910 | 3,678,000 | 910 |
| 2015-02-27 | 906 | 912 | 897 | 901 | 2,532,000 | 901 |
| 2015-02-26 | 902 | 902 | 882 | 895 | 3,256,000 | 895 |
| 2015-02-25 | 909 | 910 | 897 | 901 | 2,244,000 | 901 |
| 2015-02-24 | 920 | 922 | 894 | 901 | 3,544,000 | 901 |
| 2015-02-23 | 930 | 937 | 906 | 919 | 3,264,000 | 919 |
| 2015-02-20 | 915 | 925 | 900 | 924 | 3,377,000 | 924 |
| 2015-02-19 | 900 | 915 | 898 | 915 | 3,637,000 | 915 |
| 2015-02-18 | 881 | 901 | 880 | 897 | 4,208,000 | 897 |
| 2015-02-17 | 870 | 886 | 869 | 872 | 5,113,000 | 872 |
| 2015-02-16 | 842 | 868 | 839 | 866 | 3,259,000 | 866 |
| 2015-02-13 | 840 | 843 | 831 | 837 | 2,803,000 | 837 |
| 2015-02-12 | 829 | 847 | 828 | 840 | 4,183,000 | 840 |
| 2015-02-10 | 819 | 824 | 809 | 812 | 1,844,000 | 812 |
| 2015-02-09 | 825 | 828 | 813 | 817 | 2,161,000 | 817 |
| 2015-02-06 | 810 | 823 | 809 | 818 | 3,420,000 | 818 |
| 2015-02-05 | 809 | 809 | 788 | 799 | 2,206,000 | 799 |
| 2015-02-04 | 794 | 810 | 793 | 801 | 2,907,000 | 801 |
| 2015-02-03 | 797 | 803 | 783 | 783 | 4,126,000 | 783 |
| 2015-02-02 | 788 | 793 | 779 | 782 | 3,006,000 | 782 |
| 2015-01-30 | 795 | 805 | 793 | 800 | 2,809,000 | 800 |
| 2015-01-29 | 779 | 791 | 779 | 781 | 2,344,000 | 781 |
| 2015-01-28 | 781 | 796 | 781 | 793 | 2,214,000 | 793 |
| 2015-01-27 | 780 | 794 | 778 | 794 | 2,428,000 | 794 |
| 2015-01-26 | 758 | 771 | 756 | 771 | 3,210,000 | 771 |
| 2015-01-23 | 754 | 759 | 752 | 758 | 2,210,000 | 758 |
| 2015-01-22 | 751 | 751 | 737 | 744 | 2,774,000 | 744 |
| 2015-01-21 | 760 | 760 | 750 | 754 | 1,763,000 | 754 |
| 2015-01-20 | 755 | 767 | 753 | 766 | 1,333,000 | 766 |
| 2015-01-19 | 754 | 756 | 744 | 751 | 1,957,000 | 751 |
| 2015-01-16 | 746 | 756 | 738 | 748 | 3,501,000 | 748 |
| 2015-01-15 | 751 | 766 | 751 | 763 | 2,191,000 | 763 |
| 2015-01-14 | 746 | 759 | 746 | 751 | 2,742,000 | 751 |
| 2015-01-13 | 750 | 755 | 741 | 754 | 2,414,000 | 754 |
| 2015-01-09 | 762 | 768 | 755 | 765 | 2,575,000 | 765 |
| 2015-01-08 | 760 | 770 | 756 | 757 | 2,404,000 | 757 |
| 2015-01-07 | 754 | 763 | 747 | 752 | 2,511,000 | 752 |
| 2015-01-06 | 770 | 772 | 761 | 762 | 2,512,000 | 762 |
| 2015-01-05 | 786 | 788 | 778 | 782 | 2,419,000 | 782 |
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
