千葉銀行(8331)の株価時系列情報
千葉銀行(8331)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 628 | 628 | 628 | 628 | 20,909 |
| 1985/12/27 | 628 | 628 | 623 | 623 | 34,848 |
| 1985/12/26 | 629 | 629 | 627 | 628 | 146,363 |
| 1985/12/25 | 623 | 628 | 623 | 623 | 208,094 |
| 1985/12/24 | 623 | 623 | 621 | 621 | 24,892 |
| 1985/12/23 | 628 | 628 | 623 | 628 | 24,892 |
| 1985/12/21 | 628 | 628 | 623 | 628 | 59,740 |
| 1985/12/20 | 633 | 633 | 628 | 628 | 85,627 |
| 1985/12/19 | 641 | 641 | 633 | 636 | 33,853 |
| 1985/12/18 | 633 | 643 | 633 | 633 | 23,896 |
| 1985/12/17 | 644 | 644 | 628 | 633 | 71,688 |
| 1985/12/16 | 654 | 658 | 643 | 643 | 133,419 |
| 1985/12/13 | 653 | 653 | 651 | 653 | 66,710 |
| 1985/12/12 | 624 | 643 | 624 | 643 | 69,697 |
| 1985/12/11 | 624 | 624 | 621 | 623 | 18,918 |
| 1985/12/10 | 628 | 628 | 620 | 620 | 40,822 |
| 1985/12/09 | 648 | 648 | 628 | 629 | 51,775 |
| 1985/12/07 | 648 | 649 | 648 | 648 | 61,731 |
| 1985/12/06 | 653 | 654 | 648 | 648 | 208,094 |
| 1985/12/05 | 662 | 663 | 654 | 663 | 67,705 |
| 1985/12/04 | 652 | 663 | 649 | 663 | 89,610 |
| 1985/12/03 | 624 | 663 | 624 | 653 | 62,727 |
| 1985/12/02 | 618 | 623 | 601 | 623 | 29,870 |
| 1985/11/30 | 603 | 618 | 603 | 618 | 8,961 |
| 1985/11/29 | 613 | 613 | 613 | 613 | 11,948 |
| 1985/11/28 | 618 | 618 | 603 | 603 | 52,770 |
| 1985/11/27 | 617 | 617 | 608 | 608 | 148,354 |
| 1985/11/26 | 599 | 607 | 594 | 607 | 45,801 |
| 1985/11/25 | 599 | 603 | 592 | 603 | 26,883 |
| 1985/11/22 | 597 | 598 | 584 | 598 | 66,710 |
| 1985/11/21 | 598 | 598 | 593 | 593 | 18,918 |
| 1985/11/20 | 598 | 598 | 598 | 598 | 22,900 |
| 1985/11/19 | 603 | 603 | 598 | 598 | 34,848 |
| 1985/11/18 | 598 | 598 | 598 | 598 | 13,939 |
| 1985/11/16 | 588 | 598 | 588 | 598 | 59,740 |
| 1985/11/15 | 582 | 593 | 582 | 586 | 89,610 |
| 1985/11/14 | 603 | 603 | 583 | 583 | 15,931 |
| 1985/11/13 | 609 | 610 | 606 | 606 | 32,857 |
| 1985/11/12 | 613 | 613 | 609 | 609 | 104,545 |
| 1985/11/11 | 613 | 614 | 613 | 613 | 13,939 |
| 1985/11/08 | 613 | 614 | 613 | 613 | 33,853 |
| 1985/11/07 | 608 | 614 | 608 | 614 | 17,922 |
| 1985/11/06 | 608 | 608 | 604 | 608 | 32,857 |
| 1985/11/05 | 609 | 610 | 604 | 604 | 54,762 |
| 1985/11/02 | 613 | 613 | 608 | 608 | 22,900 |
| 1985/11/01 | 614 | 614 | 612 | 613 | 34,848 |
| 1985/10/31 | 614 | 625 | 613 | 613 | 24,892 |
| 1985/10/30 | 614 | 614 | 608 | 613 | 53,766 |
| 1985/10/29 | 632 | 632 | 611 | 611 | 39,827 |
| 1985/10/28 | 633 | 633 | 633 | 633 | 6,970 |
| 1985/10/26 | 613 | 623 | 613 | 613 | 21,905 |
| 1985/10/25 | 648 | 649 | 643 | 643 | 52,770 |
| 1985/10/24 | 651 | 651 | 648 | 648 | 39,827 |
| 1985/10/23 | 649 | 653 | 648 | 648 | 64,718 |
| 1985/10/22 | 643 | 645 | 643 | 645 | 100,562 |
| 1985/10/21 | 655 | 655 | 648 | 648 | 58,744 |
| 1985/10/19 | 658 | 658 | 656 | 656 | 59,740 |
| 1985/10/18 | 656 | 660 | 656 | 658 | 37,835 |
| 1985/10/17 | 656 | 658 | 655 | 656 | 72,684 |
| 1985/10/16 | 654 | 660 | 654 | 655 | 81,645 |
| 1985/10/15 | 653 | 660 | 653 | 653 | 74,675 |
| 1985/10/14 | 653 | 662 | 652 | 653 | 456,015 |
| 1985/10/11 | 653 | 660 | 653 | 655 | 29,870 |
| 1985/10/09 | 660 | 660 | 652 | 660 | 27,879 |
| 1985/10/08 | 660 | 660 | 657 | 658 | 79,653 |
| 1985/10/07 | 658 | 664 | 658 | 660 | 2,043,106 |
| 1985/10/05 | 660 | 660 | 657 | 658 | 2,015,227 |
| 1985/10/04 | 658 | 663 | 657 | 658 | 19,913 |
| 1985/10/03 | 668 | 668 | 657 | 657 | 51,775 |
| 1985/10/02 | 677 | 677 | 668 | 668 | 34,848 |
| 1985/10/01 | 693 | 693 | 678 | 678 | 27,879 |
| 1985/09/30 | 693 | 696 | 693 | 693 | 37,835 |
| 1985/09/28 | 683 | 698 | 683 | 698 | 7,965 |
| 1985/09/27 | 673 | 684 | 673 | 683 | 57,749 |
| 1985/09/26 | 673 | 673 | 668 | 673 | 48,788 |
| 1985/09/25 | 663 | 663 | 650 | 650 | 18,918 |
| 1985/09/24 | 658 | 663 | 645 | 645 | 90,606 |
| 1985/09/21 | 653 | 654 | 652 | 653 | 21,905 |
| 1985/09/20 | 663 | 663 | 643 | 643 | 33,853 |
| 1985/09/19 | 671 | 671 | 652 | 653 | 49,783 |
| 1985/09/18 | 692 | 692 | 672 | 672 | 11,948 |
| 1985/09/17 | 708 | 708 | 692 | 692 | 123,463 |
| 1985/09/13 | 698 | 708 | 698 | 708 | 145,367 |
| 1985/09/12 | 699 | 703 | 698 | 698 | 56,753 |
| 1985/09/11 | 704 | 709 | 698 | 698 | 42,814 |
| 1985/09/10 | 703 | 704 | 701 | 703 | 37,835 |
| 1985/09/09 | 713 | 713 | 698 | 698 | 32,857 |
| 1985/09/07 | 713 | 714 | 703 | 703 | 36,840 |
| 1985/09/06 | 708 | 714 | 708 | 714 | 9,957 |
| 1985/09/05 | 709 | 718 | 708 | 708 | 58,744 |
| 1985/09/04 | 713 | 713 | 708 | 708 | 37,835 |
| 1985/09/03 | 714 | 743 | 713 | 743 | 25,887 |
| 1985/09/02 | 733 | 733 | 713 | 713 | 42,814 |
| 1985/08/31 | 733 | 733 | 733 | 733 | 2,987 |
| 1985/08/30 | 743 | 743 | 733 | 733 | 10,952 |
| 1985/08/29 | 768 | 768 | 742 | 742 | 61,731 |
| 1985/08/28 | 728 | 767 | 728 | 767 | 190,172 |
| 1985/08/27 | 733 | 733 | 728 | 728 | 29,870 |
| 1985/08/26 | 718 | 733 | 713 | 733 | 49,783 |
| 1985/08/24 | 723 | 733 | 718 | 718 | 50,779 |
| 1985/08/23 | 713 | 723 | 713 | 718 | 112,510 |
| 1985/08/22 | 733 | 733 | 718 | 718 | 66,710 |
| 1985/08/21 | 743 | 743 | 723 | 723 | 11,948 |
| 1985/08/20 | 743 | 743 | 743 | 743 | 15,931 |
| 1985/08/19 | 743 | 744 | 743 | 743 | 17,922 |
| 1985/08/17 | 753 | 753 | 739 | 743 | 48,788 |
| 1985/08/16 | 753 | 763 | 753 | 763 | 77,662 |
| 1985/08/15 | 739 | 763 | 739 | 753 | 33,853 |
| 1985/08/14 | 733 | 739 | 733 | 739 | 24,892 |
| 1985/08/13 | 713 | 731 | 703 | 731 | 28,874 |
| 1985/08/12 | 733 | 733 | 708 | 708 | 60,736 |
| 1985/08/09 | 763 | 763 | 733 | 733 | 111,515 |
| 1985/08/08 | 776 | 784 | 773 | 773 | 48,788 |
| 1985/08/07 | 763 | 783 | 763 | 773 | 40,822 |
| 1985/08/06 | 769 | 783 | 763 | 763 | 76,666 |
| 1985/08/05 | 814 | 814 | 768 | 768 | 66,710 |
| 1985/08/03 | 799 | 815 | 799 | 814 | 78,658 |
| 1985/08/02 | 814 | 824 | 814 | 814 | 98,571 |
| 1985/08/01 | 789 | 844 | 789 | 824 | 178,224 |
| 1985/07/30 | 884 | 884 | 834 | 849 | 455,019 |
| 1985/07/29 | 954 | 954 | 884 | 884 | 918,004 |
| 1985/07/27 | 934 | 939 | 929 | 939 | 736,792 |
| 1985/07/26 | 944 | 953 | 904 | 919 | 1,694,623 |
| 1985/07/25 | 884 | 954 | 872 | 953 | 2,518,038 |
| 1985/07/24 | 803 | 886 | 800 | 884 | 2,491,155 |
| 1985/07/23 | 803 | 803 | 793 | 793 | 539,651 |
| 1985/07/22 | 801 | 801 | 773 | 778 | 77,662 |
| 1985/07/20 | 778 | 798 | 773 | 798 | 50,779 |
| 1985/07/19 | 800 | 802 | 778 | 778 | 68,701 |
| 1985/07/18 | 803 | 803 | 778 | 800 | 137,402 |
| 1985/07/17 | 767 | 792 | 752 | 778 | 215,064 |
| 1985/07/16 | 802 | 802 | 767 | 774 | 191,168 |
| 1985/07/15 | 844 | 854 | 803 | 806 | 675,061 |
| 1985/07/12 | 803 | 834 | 803 | 834 | 1,142,028 |
| 1985/07/11 | 804 | 833 | 803 | 819 | 1,038,479 |
| 1985/07/10 | 743 | 802 | 741 | 778 | 1,241,595 |
| 1985/07/09 | 723 | 743 | 718 | 741 | 1,269,474 |
| 1985/07/08 | 687 | 734 | 665 | 717 | 889,129 |
| 1985/07/06 | 643 | 688 | 641 | 688 | 173,246 |
| 1985/07/05 | 622 | 633 | 619 | 633 | 90,606 |
| 1985/07/04 | 623 | 628 | 618 | 621 | 126,450 |
| 1985/07/03 | 614 | 623 | 614 | 614 | 25,887 |
| 1985/07/02 | 613 | 613 | 613 | 613 | 38,831 |
| 1985/07/01 | 614 | 614 | 613 | 613 | 15,931 |
| 1985/06/29 | 613 | 614 | 613 | 613 | 22,900 |
| 1985/06/28 | 624 | 628 | 623 | 623 | 47,792 |
| 1985/06/27 | 618 | 633 | 618 | 623 | 94,588 |
| 1985/06/26 | 613 | 623 | 613 | 613 | 198,137 |
| 1985/06/25 | 613 | 616 | 613 | 613 | 36,840 |
| 1985/06/24 | 614 | 618 | 613 | 614 | 44,805 |
| 1985/06/22 | 613 | 618 | 613 | 614 | 115,497 |
| 1985/06/21 | 633 | 633 | 614 | 614 | 143,376 |
| 1985/06/20 | 613 | 622 | 613 | 613 | 116,493 |
| 1985/06/19 | 613 | 613 | 613 | 613 | 62,727 |
| 1985/06/18 | 613 | 614 | 613 | 613 | 85,627 |
| 1985/06/17 | 613 | 618 | 613 | 613 | 44,805 |
| 1985/06/15 | 613 | 613 | 613 | 613 | 28,874 |
| 1985/06/14 | 608 | 613 | 593 | 603 | 98,571 |
| 1985/06/13 | 613 | 613 | 593 | 593 | 121,471 |
| 1985/06/12 | 613 | 613 | 613 | 613 | 93,593 |
| 1985/06/11 | 613 | 613 | 613 | 613 | 78,658 |
| 1985/06/10 | 603 | 623 | 603 | 623 | 127,445 |
| 1985/06/07 | 613 | 613 | 603 | 603 | 79,653 |
| 1985/06/06 | 603 | 633 | 598 | 598 | 319,609 |
| 1985/06/05 | 598 | 618 | 598 | 613 | 234,977 |
| 1985/06/04 | 594 | 603 | 593 | 598 | 42,814 |
| 1985/06/03 | 603 | 603 | 583 | 583 | 76,666 |
| 1985/06/01 | 598 | 598 | 598 | 598 | 31,861 |
| 1985/05/31 | 603 | 603 | 598 | 598 | 52,770 |
| 1985/05/30 | 598 | 606 | 598 | 603 | 84,632 |
| 1985/05/29 | 583 | 603 | 582 | 603 | 220,042 |
| 1985/05/28 | 598 | 606 | 598 | 603 | 152,337 |
| 1985/05/27 | 598 | 603 | 598 | 600 | 98,571 |
| 1985/05/25 | 598 | 598 | 598 | 598 | 48,788 |
| 1985/05/24 | 599 | 599 | 583 | 598 | 156,319 |
| 1985/05/23 | 603 | 603 | 599 | 599 | 94,588 |
| 1985/05/22 | 584 | 593 | 584 | 591 | 132,424 |
| 1985/05/21 | 586 | 586 | 583 | 583 | 57,749 |
| 1985/05/20 | 582 | 585 | 582 | 583 | 40,822 |
| 1985/05/18 | 583 | 586 | 583 | 583 | 68,701 |
| 1985/05/17 | 589 | 589 | 583 | 586 | 52,770 |
| 1985/05/16 | 591 | 592 | 588 | 588 | 107,532 |
| 1985/05/15 | 589 | 593 | 588 | 590 | 74,675 |
| 1985/05/14 | 588 | 589 | 588 | 589 | 20,909 |
| 1985/05/13 | 588 | 588 | 588 | 588 | 14,935 |
| 1985/05/10 | 603 | 608 | 585 | 608 | 80,649 |
| 1985/05/09 | 585 | 593 | 585 | 586 | 68,701 |
| 1985/05/08 | 583 | 594 | 583 | 585 | 101,558 |
| 1985/05/07 | 588 | 588 | 583 | 583 | 78,658 |
| 1985/05/04 | 583 | 583 | 583 | 583 | 18,918 |
| 1985/05/02 | 593 | 594 | 582 | 583 | 138,398 |
| 1985/05/01 | 593 | 602 | 593 | 593 | 2,826,694 |
| 1985/04/30 | 593 | 603 | 593 | 603 | 735,797 |
| 1985/04/27 | 593 | 603 | 593 | 603 | 26,883 |
| 1985/04/26 | 592 | 593 | 591 | 593 | 219,046 |
| 1985/04/25 | 594 | 594 | 593 | 593 | 22,900 |
| 1985/04/24 | 594 | 594 | 593 | 594 | 56,753 |
| 1985/04/23 | 603 | 603 | 594 | 594 | 42,814 |
| 1985/04/22 | 603 | 603 | 603 | 603 | 46,796 |
| 1985/04/20 | 593 | 594 | 593 | 594 | 113,506 |
| 1985/04/19 | 603 | 603 | 593 | 593 | 157,315 |
| 1985/04/18 | 608 | 608 | 603 | 603 | 75,671 |
| 1985/04/17 | 608 | 608 | 608 | 608 | 106,536 |
| 1985/04/16 | 608 | 608 | 608 | 608 | 53,766 |
| 1985/04/15 | 603 | 608 | 603 | 608 | 35,844 |
| 1985/04/12 | 603 | 603 | 603 | 603 | 17,922 |
| 1985/04/11 | 604 | 607 | 603 | 607 | 11,948 |
| 1985/04/10 | 603 | 608 | 603 | 603 | 50,779 |
| 1985/04/09 | 608 | 608 | 608 | 608 | 6,970 |
| 1985/04/08 | 610 | 610 | 608 | 608 | 10,952 |
| 1985/04/06 | 608 | 608 | 608 | 608 | 5,974 |
| 1985/04/05 | 608 | 613 | 608 | 613 | 15,931 |
| 1985/04/04 | 605 | 608 | 603 | 608 | 6,970 |
| 1985/04/03 | 618 | 618 | 603 | 603 | 34,848 |
| 1985/04/02 | 618 | 623 | 618 | 623 | 45,801 |
| 1985/04/01 | 620 | 623 | 619 | 619 | 22,900 |
| 1985/03/30 | 622 | 622 | 619 | 619 | 23,896 |
| 1985/03/29 | 625 | 625 | 618 | 619 | 16,926 |
| 1985/03/28 | 628 | 643 | 628 | 628 | 56,753 |
| 1985/03/27 | 645 | 645 | 618 | 624 | 229,999 |
| 1985/03/26 | 653 | 668 | 653 | 662 | 228,007 |
| 1985/03/25 | 663 | 670 | 658 | 663 | 138,398 |
| 1985/03/23 | 668 | 672 | 668 | 668 | 646,187 |
| 1985/03/22 | 673 | 673 | 668 | 668 | 113,506 |
| 1985/03/20 | 668 | 682 | 668 | 668 | 2,098,863 |
| 1985/03/19 | 678 | 683 | 673 | 673 | 456,015 |
| 1985/03/18 | 653 | 673 | 653 | 673 | 534,672 |
| 1985/03/16 | 643 | 653 | 643 | 652 | 239,955 |
| 1985/03/15 | 643 | 653 | 633 | 638 | 285,756 |
| 1985/03/14 | 628 | 643 | 628 | 643 | 51,775 |
| 1985/03/13 | 623 | 638 | 623 | 629 | 87,619 |
| 1985/03/12 | 625 | 625 | 623 | 623 | 17,922 |
| 1985/03/11 | 623 | 643 | 623 | 643 | 27,879 |
| 1985/03/08 | 623 | 633 | 618 | 623 | 69,697 |
| 1985/03/07 | 644 | 653 | 633 | 633 | 31,861 |
| 1985/03/06 | 653 | 658 | 644 | 644 | 107,532 |
| 1985/03/05 | 657 | 657 | 645 | 652 | 88,614 |
| 1985/03/04 | 643 | 662 | 638 | 653 | 168,267 |
| 1985/03/01 | 658 | 658 | 624 | 624 | 181,211 |
| 1985/02/28 | 668 | 668 | 648 | 657 | 254,890 |
| 1985/02/27 | 618 | 673 | 618 | 668 | 766,662 |
| 1985/02/26 | 603 | 618 | 594 | 618 | 275,799 |
| 1985/02/25 | 590 | 598 | 590 | 598 | 13,939 |
| 1985/02/23 | 590 | 593 | 583 | 583 | 56,753 |
| 1985/02/22 | 583 | 593 | 583 | 591 | 46,796 |
| 1985/02/21 | 602 | 603 | 602 | 603 | 78,658 |
| 1985/02/20 | 607 | 613 | 603 | 603 | 93,593 |
| 1985/02/19 | 602 | 603 | 602 | 603 | 354,457 |
| 1985/02/18 | 603 | 603 | 598 | 602 | 140,389 |
| 1985/02/16 | 602 | 603 | 578 | 588 | 313,635 |
| 1985/02/15 | 598 | 603 | 598 | 603 | 109,523 |
| 1985/02/14 | 593 | 602 | 593 | 602 | 137,402 |
| 1985/02/13 | 583 | 603 | 583 | 598 | 97,575 |
| 1985/02/12 | 593 | 593 | 582 | 583 | 39,827 |
| 1985/02/08 | 583 | 583 | 578 | 583 | 93,593 |
| 1985/02/07 | 588 | 593 | 583 | 584 | 86,623 |
| 1985/02/06 | 583 | 588 | 583 | 588 | 37,835 |
| 1985/02/05 | 583 | 583 | 583 | 583 | 18,918 |
| 1985/02/04 | 568 | 588 | 568 | 578 | 33,853 |
| 1985/02/02 | 567 | 593 | 567 | 593 | 127,445 |
| 1985/02/01 | 562 | 567 | 562 | 567 | 70,692 |
| 1985/01/31 | 562 | 572 | 562 | 562 | 47,792 |
| 1985/01/30 | 551 | 562 | 551 | 552 | 17,922 |
| 1985/01/29 | 562 | 562 | 552 | 557 | 135,411 |
| 1985/01/28 | 562 | 562 | 561 | 562 | 68,701 |
| 1985/01/25 | 578 | 578 | 572 | 572 | 188,181 |
| 1985/01/24 | 578 | 582 | 578 | 578 | 50,779 |
| 1985/01/23 | 578 | 579 | 578 | 579 | 108,528 |
| 1985/01/22 | 578 | 582 | 578 | 578 | 39,827 |
| 1985/01/21 | 582 | 582 | 572 | 572 | 49,783 |
| 1985/01/19 | 603 | 603 | 593 | 602 | 133,419 |
| 1985/01/18 | 583 | 603 | 583 | 603 | 156,319 |
| 1985/01/17 | 583 | 584 | 571 | 578 | 79,653 |
| 1985/01/16 | 583 | 583 | 572 | 583 | 117,489 |
| 1985/01/14 | 593 | 601 | 562 | 572 | 75,671 |
| 1985/01/11 | 603 | 603 | 593 | 603 | 179,220 |
| 1985/01/10 | 628 | 633 | 602 | 603 | 468,958 |
| 1985/01/09 | 613 | 628 | 603 | 623 | 646,187 |
| 1985/01/08 | 551 | 572 | 537 | 572 | 613,330 |
| 1985/01/07 | 552 | 552 | 532 | 541 | 147,358 |
| 1985/01/05 | 552 | 552 | 552 | 552 | 136,406 |
| 1985/01/04 | 502 | 503 | 502 | 502 | 94,588 |