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 |
|---|---|---|---|---|---|
| 1990/12/28 | 930 | 930 | 922 | 925 | 175,000 |
| 1990/12/27 | 920 | 930 | 914 | 930 | 247,000 |
| 1990/12/26 | 920 | 920 | 910 | 919 | 135,000 |
| 1990/12/25 | 920 | 925 | 892 | 892 | 98,000 |
| 1990/12/21 | 910 | 943 | 905 | 940 | 364,000 |
| 1990/12/20 | 890 | 920 | 890 | 920 | 311,000 |
| 1990/12/19 | 900 | 920 | 890 | 910 | 317,000 |
| 1990/12/18 | 893 | 900 | 893 | 900 | 349,000 |
| 1990/12/17 | 894 | 895 | 881 | 893 | 57,000 |
| 1990/12/14 | 885 | 903 | 885 | 894 | 496,000 |
| 1990/12/13 | 880 | 900 | 880 | 895 | 223,000 |
| 1990/12/12 | 889 | 910 | 885 | 889 | 180,000 |
| 1990/12/11 | 890 | 900 | 888 | 899 | 186,000 |
| 1990/12/10 | 887 | 900 | 869 | 900 | 296,000 |
| 1990/12/07 | 866 | 892 | 866 | 892 | 163,000 |
| 1990/12/06 | 842 | 866 | 842 | 866 | 193,000 |
| 1990/12/05 | 831 | 850 | 820 | 850 | 131,000 |
| 1990/12/04 | 840 | 840 | 821 | 821 | 51,000 |
| 1990/12/03 | 850 | 850 | 835 | 850 | 101,000 |
| 1990/11/30 | 778 | 805 | 778 | 805 | 120,000 |
| 1990/11/29 | 818 | 818 | 793 | 793 | 80,000 |
| 1990/11/28 | 840 | 848 | 820 | 820 | 118,000 |
| 1990/11/27 | 844 | 850 | 844 | 848 | 105,000 |
| 1990/11/26 | 829 | 847 | 819 | 844 | 142,000 |
| 1990/11/22 | 819 | 819 | 805 | 819 | 351,000 |
| 1990/11/21 | 824 | 825 | 811 | 811 | 311,000 |
| 1990/11/20 | 820 | 830 | 818 | 825 | 100,000 |
| 1990/11/19 | 826 | 836 | 826 | 830 | 118,000 |
| 1990/11/16 | 827 | 827 | 810 | 815 | 90,000 |
| 1990/11/15 | 845 | 855 | 836 | 836 | 112,000 |
| 1990/11/14 | 875 | 875 | 855 | 855 | 94,000 |
| 1990/11/13 | 840 | 892 | 830 | 892 | 272,000 |
| 1990/11/09 | 820 | 831 | 820 | 830 | 1,204,000 |
| 1990/11/08 | 844 | 844 | 805 | 819 | 1,106,000 |
| 1990/11/07 | 828 | 847 | 828 | 845 | 41,000 |
| 1990/11/06 | 850 | 860 | 830 | 848 | 111,000 |
| 1990/11/05 | 865 | 865 | 849 | 850 | 66,000 |
| 1990/11/02 | 855 | 860 | 855 | 855 | 52,000 |
| 1990/11/01 | 900 | 900 | 880 | 880 | 90,000 |
| 1990/10/31 | 905 | 920 | 899 | 920 | 248,000 |
| 1990/10/30 | 910 | 915 | 904 | 915 | 62,000 |
| 1990/10/29 | 892 | 920 | 892 | 920 | 345,000 |
| 1990/10/26 | 887 | 920 | 880 | 920 | 168,000 |
| 1990/10/25 | 880 | 905 | 880 | 895 | 218,000 |
| 1990/10/24 | 900 | 900 | 880 | 900 | 498,000 |
| 1990/10/23 | 905 | 920 | 905 | 920 | 342,000 |
| 1990/10/22 | 888 | 930 | 887 | 915 | 407,000 |
| 1990/10/19 | 819 | 870 | 819 | 860 | 687,000 |
| 1990/10/18 | 815 | 824 | 810 | 815 | 493,000 |
| 1990/10/17 | 810 | 820 | 808 | 815 | 325,000 |
| 1990/10/16 | 805 | 810 | 795 | 800 | 396,000 |
| 1990/10/15 | 805 | 805 | 790 | 795 | 208,000 |
| 1990/10/12 | 791 | 805 | 790 | 790 | 402,000 |
| 1990/10/11 | 799 | 811 | 785 | 810 | 119,000 |
| 1990/10/09 | 790 | 830 | 790 | 825 | 371,000 |
| 1990/10/08 | 781 | 805 | 780 | 790 | 438,000 |
| 1990/10/05 | 797 | 810 | 795 | 800 | 348,000 |
| 1990/10/04 | 805 | 810 | 795 | 807 | 253,000 |
| 1990/10/03 | 818 | 820 | 815 | 820 | 341,000 |
| 1990/10/02 | 820 | 840 | 810 | 830 | 513,000 |
| 1990/10/01 | 845 | 845 | 798 | 815 | 286,000 |
| 1990/09/28 | 844 | 844 | 815 | 835 | 205,000 |
| 1990/09/27 | 820 | 875 | 819 | 874 | 306,000 |
| 1990/09/26 | 831 | 850 | 831 | 850 | 222,000 |
| 1990/09/25 | 868 | 891 | 868 | 891 | 237,000 |
| 1990/09/21 | 905 | 919 | 870 | 910 | 3,099,000 |
| 1990/09/20 | 902 | 919 | 900 | 905 | 2,895,000 |
| 1990/09/19 | 935 | 935 | 901 | 905 | 130,000 |
| 1990/09/18 | 935 | 935 | 910 | 935 | 643,000 |
| 1990/09/17 | 930 | 935 | 915 | 925 | 192,000 |
| 1990/09/14 | 955 | 955 | 931 | 940 | 292,000 |
| 1990/09/13 | 950 | 950 | 929 | 950 | 177,000 |
| 1990/09/12 | 940 | 948 | 902 | 948 | 605,000 |
| 1990/09/11 | 969 | 969 | 949 | 949 | 112,000 |
| 1990/09/10 | 930 | 973 | 930 | 973 | 257,000 |
| 1990/09/07 | 930 | 930 | 900 | 930 | 289,000 |
| 1990/09/06 | 999 | 999 | 950 | 950 | 401,000 |
| 1990/09/05 | 1,000 | 1,000 | 981 | 1,000 | 446,000 |
| 1990/09/04 | 1,020 | 1,030 | 1,010 | 1,010 | 395,000 |
| 1990/09/03 | 1,020 | 1,030 | 1,020 | 1,020 | 362,000 |
| 1990/08/31 | 1,020 | 1,030 | 1,000 | 1,030 | 437,000 |
| 1990/08/30 | 985 | 1,020 | 982 | 1,020 | 243,000 |
| 1990/08/29 | 981 | 1,000 | 981 | 986 | 209,000 |
| 1990/08/28 | 980 | 1,020 | 975 | 979 | 205,000 |
| 1990/08/27 | 980 | 995 | 980 | 990 | 186,000 |
| 1990/08/24 | 959 | 985 | 959 | 980 | 223,000 |
| 1990/08/23 | 980 | 980 | 960 | 969 | 489,000 |
| 1990/08/22 | 1,080 | 1,090 | 1,060 | 1,070 | 139,000 |
| 1990/08/21 | 1,130 | 1,150 | 1,110 | 1,120 | 161,000 |
| 1990/08/20 | 1,100 | 1,130 | 1,100 | 1,110 | 96,000 |
| 1990/08/17 | 1,120 | 1,140 | 1,100 | 1,140 | 137,000 |
| 1990/08/16 | 1,150 | 1,150 | 1,100 | 1,140 | 155,000 |
| 1990/08/15 | 1,150 | 1,160 | 1,120 | 1,150 | 424,000 |
| 1990/08/14 | 1,120 | 1,170 | 1,110 | 1,170 | 730,000 |
| 1990/08/13 | 1,100 | 1,100 | 1,050 | 1,070 | 158,000 |
| 1990/08/10 | 1,080 | 1,090 | 1,080 | 1,080 | 134,000 |
| 1990/08/09 | 1,100 | 1,110 | 1,080 | 1,080 | 246,000 |
| 1990/08/08 | 1,100 | 1,100 | 1,070 | 1,080 | 117,000 |
| 1990/08/07 | 1,090 | 1,100 | 1,010 | 1,080 | 164,000 |
| 1990/08/06 | 1,150 | 1,150 | 1,100 | 1,100 | 273,000 |
| 1990/08/03 | 1,150 | 1,150 | 1,120 | 1,120 | 108,000 |
| 1990/08/02 | 1,100 | 1,150 | 1,090 | 1,150 | 261,000 |
| 1990/08/01 | 1,180 | 1,180 | 1,100 | 1,100 | 257,000 |
| 1990/07/31 | 1,170 | 1,170 | 1,140 | 1,150 | 126,000 |
| 1990/07/30 | 1,160 | 1,160 | 1,130 | 1,130 | 150,000 |
| 1990/07/27 | 1,160 | 1,160 | 1,140 | 1,140 | 313,000 |
| 1990/07/26 | 1,180 | 1,190 | 1,170 | 1,190 | 182,000 |
| 1990/07/25 | 1,160 | 1,190 | 1,150 | 1,160 | 226,000 |
| 1990/07/24 | 1,190 | 1,190 | 1,170 | 1,180 | 130,000 |
| 1990/07/23 | 1,240 | 1,240 | 1,220 | 1,240 | 454,000 |
| 1990/07/20 | 1,240 | 1,240 | 1,200 | 1,220 | 555,000 |
| 1990/07/19 | 1,190 | 1,220 | 1,190 | 1,220 | 654,000 |
| 1990/07/18 | 1,230 | 1,230 | 1,190 | 1,220 | 372,000 |
| 1990/07/17 | 1,230 | 1,240 | 1,210 | 1,240 | 222,000 |
| 1990/07/16 | 1,210 | 1,240 | 1,190 | 1,240 | 185,000 |
| 1990/07/13 | 1,200 | 1,230 | 1,190 | 1,230 | 388,000 |
| 1990/07/12 | 1,240 | 1,240 | 1,180 | 1,190 | 464,000 |
| 1990/07/11 | 1,230 | 1,230 | 1,210 | 1,230 | 484,000 |
| 1990/07/10 | 1,220 | 1,230 | 1,180 | 1,230 | 331,000 |
| 1990/07/09 | 1,200 | 1,230 | 1,170 | 1,230 | 370,000 |
| 1990/07/06 | 1,210 | 1,210 | 1,200 | 1,200 | 208,000 |
| 1990/07/05 | 1,200 | 1,210 | 1,200 | 1,210 | 249,000 |
| 1990/07/04 | 1,200 | 1,220 | 1,200 | 1,200 | 392,000 |
| 1990/07/03 | 1,200 | 1,200 | 1,160 | 1,200 | 523,000 |
| 1990/07/02 | 1,200 | 1,200 | 1,160 | 1,180 | 404,000 |
| 1990/06/29 | 1,210 | 1,210 | 1,190 | 1,200 | 440,000 |
| 1990/06/28 | 1,240 | 1,240 | 1,190 | 1,200 | 578,000 |
| 1990/06/27 | 1,230 | 1,240 | 1,220 | 1,230 | 563,000 |
| 1990/06/26 | 1,220 | 1,220 | 1,210 | 1,220 | 355,000 |
| 1990/06/25 | 1,230 | 1,230 | 1,200 | 1,210 | 249,000 |
| 1990/06/22 | 1,230 | 1,230 | 1,210 | 1,220 | 400,000 |
| 1990/06/21 | 1,240 | 1,240 | 1,220 | 1,230 | 560,000 |
| 1990/06/20 | 1,210 | 1,230 | 1,210 | 1,220 | 664,000 |
| 1990/06/19 | 1,210 | 1,210 | 1,190 | 1,210 | 505,000 |
| 1990/06/18 | 1,210 | 1,210 | 1,200 | 1,200 | 300,000 |
| 1990/06/15 | 1,210 | 1,220 | 1,190 | 1,190 | 604,000 |
| 1990/06/14 | 1,200 | 1,210 | 1,190 | 1,200 | 333,000 |
| 1990/06/13 | 1,210 | 1,210 | 1,190 | 1,190 | 283,000 |
| 1990/06/12 | 1,210 | 1,210 | 1,190 | 1,190 | 559,000 |
| 1990/06/11 | 1,190 | 1,200 | 1,180 | 1,180 | 368,000 |
| 1990/06/08 | 1,180 | 1,200 | 1,170 | 1,180 | 895,000 |
| 1990/06/07 | 1,190 | 1,190 | 1,170 | 1,170 | 296,000 |
| 1990/06/06 | 1,160 | 1,190 | 1,150 | 1,190 | 383,000 |
| 1990/06/05 | 1,180 | 1,190 | 1,150 | 1,150 | 146,000 |
| 1990/06/04 | 1,180 | 1,180 | 1,160 | 1,160 | 147,000 |
| 1990/06/01 | 1,180 | 1,180 | 1,170 | 1,170 | 157,000 |
| 1990/05/31 | 1,190 | 1,190 | 1,170 | 1,180 | 186,000 |
| 1990/05/30 | 1,190 | 1,190 | 1,170 | 1,190 | 233,000 |
| 1990/05/29 | 1,190 | 1,200 | 1,170 | 1,190 | 422,000 |
| 1990/05/28 | 1,190 | 1,200 | 1,180 | 1,200 | 466,000 |
| 1990/05/25 | 1,190 | 1,200 | 1,170 | 1,180 | 442,000 |
| 1990/05/24 | 1,150 | 1,180 | 1,130 | 1,170 | 250,000 |
| 1990/05/23 | 1,160 | 1,160 | 1,120 | 1,120 | 139,000 |
| 1990/05/22 | 1,140 | 1,150 | 1,130 | 1,150 | 225,000 |
| 1990/05/21 | 1,170 | 1,170 | 1,140 | 1,140 | 88,000 |
| 1990/05/18 | 1,200 | 1,200 | 1,150 | 1,150 | 135,000 |
| 1990/05/17 | 1,190 | 1,200 | 1,170 | 1,180 | 182,000 |
| 1990/05/16 | 1,200 | 1,210 | 1,190 | 1,190 | 417,000 |
| 1990/05/15 | 1,180 | 1,200 | 1,170 | 1,200 | 383,000 |
| 1990/05/14 | 1,160 | 1,180 | 1,150 | 1,160 | 396,000 |
| 1990/05/11 | 1,180 | 1,180 | 1,150 | 1,180 | 284,000 |
| 1990/05/10 | 1,180 | 1,180 | 1,170 | 1,180 | 209,000 |
| 1990/05/09 | 1,180 | 1,180 | 1,160 | 1,170 | 253,000 |
| 1990/05/08 | 1,160 | 1,180 | 1,150 | 1,160 | 237,000 |
| 1990/05/07 | 1,150 | 1,180 | 1,140 | 1,180 | 363,000 |
| 1990/05/02 | 1,140 | 1,150 | 1,130 | 1,150 | 312,000 |
| 1990/05/01 | 1,140 | 1,140 | 1,130 | 1,130 | 115,000 |
| 1990/04/27 | 1,140 | 1,150 | 1,130 | 1,140 | 174,000 |
| 1990/04/26 | 1,120 | 1,140 | 1,120 | 1,140 | 337,000 |
| 1990/04/25 | 1,110 | 1,150 | 1,110 | 1,120 | 462,000 |
| 1990/04/24 | 1,140 | 1,140 | 1,100 | 1,100 | 324,000 |
| 1990/04/23 | 1,140 | 1,150 | 1,120 | 1,150 | 185,000 |
| 1990/04/20 | 1,100 | 1,130 | 1,100 | 1,120 | 256,000 |
| 1990/04/19 | 1,090 | 1,110 | 1,090 | 1,100 | 345,000 |
| 1990/04/18 | 1,070 | 1,100 | 1,070 | 1,070 | 379,000 |
| 1990/04/17 | 1,080 | 1,100 | 1,080 | 1,080 | 310,000 |
| 1990/04/16 | 1,080 | 1,080 | 1,030 | 1,060 | 220,000 |
| 1990/04/13 | 1,090 | 1,100 | 1,070 | 1,080 | 211,000 |
| 1990/04/12 | 1,100 | 1,100 | 1,070 | 1,080 | 238,000 |
| 1990/04/11 | 1,100 | 1,130 | 1,080 | 1,080 | 186,000 |
| 1990/04/10 | 1,120 | 1,120 | 1,100 | 1,100 | 127,000 |
| 1990/04/09 | 1,070 | 1,150 | 1,070 | 1,130 | 119,000 |
| 1990/04/06 | 1,110 | 1,110 | 1,060 | 1,060 | 156,000 |
| 1990/04/05 | 1,000 | 1,050 | 960 | 1,050 | 396,000 |
| 1990/04/04 | 1,010 | 1,090 | 1,010 | 1,010 | 213,000 |
| 1990/04/03 | 1,010 | 1,060 | 1,000 | 1,030 | 380,000 |
| 1990/04/02 | 1,010 | 1,030 | 1,010 | 1,010 | 429,000 |
| 1990/03/30 | 1,170 | 1,170 | 1,140 | 1,150 | 231,000 |
| 1990/03/29 | 1,160 | 1,160 | 1,150 | 1,160 | 253,000 |
| 1990/03/28 | 1,150 | 1,190 | 1,130 | 1,170 | 231,000 |
| 1990/03/27 | 1,200 | 1,230 | 1,200 | 1,220 | 255,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,240 | 1,280 | 1,200 | 1,200 | 1,050,000 |
| 1990/03/23 | 1,170 | 1,200 | 1,130 | 1,200 | 1,493,000 |
| 1990/03/22 | 1,050 | 1,150 | 1,000 | 1,150 | 520,000 |
| 1990/03/20 | 1,220 | 1,240 | 1,100 | 1,150 | 707,000 |
| 1990/03/19 | 1,280 | 1,280 | 1,230 | 1,240 | 553,000 |
| 1990/03/16 | 1,270 | 1,300 | 1,260 | 1,290 | 587,000 |
| 1990/03/15 | 1,280 | 1,290 | 1,260 | 1,270 | 554,000 |
| 1990/03/14 | 1,300 | 1,310 | 1,280 | 1,300 | 392,000 |
| 1990/03/13 | 1,340 | 1,340 | 1,300 | 1,300 | 388,000 |
| 1990/03/12 | 1,390 | 1,390 | 1,320 | 1,360 | 479,000 |
| 1990/03/09 | 1,380 | 1,400 | 1,370 | 1,380 | 1,068,000 |
| 1990/03/08 | 1,320 | 1,380 | 1,320 | 1,380 | 771,000 |
| 1990/03/07 | 1,350 | 1,350 | 1,320 | 1,350 | 999,000 |
| 1990/03/06 | 1,260 | 1,340 | 1,260 | 1,330 | 2,761,000 |
| 1990/03/05 | 1,310 | 1,320 | 1,260 | 1,260 | 4,271,000 |
| 1990/03/02 | 1,310 | 1,350 | 1,300 | 1,320 | 1,419,000 |
| 1990/03/01 | 1,360 | 1,360 | 1,300 | 1,300 | 952,000 |
| 1990/02/28 | 1,320 | 1,360 | 1,300 | 1,350 | 582,000 |
| 1990/02/27 | 1,330 | 1,350 | 1,270 | 1,280 | 341,000 |
| 1990/02/26 | 1,370 | 1,380 | 1,320 | 1,320 | 282,000 |
| 1990/02/23 | 1,370 | 1,400 | 1,370 | 1,380 | 203,000 |
| 1990/02/22 | 1,440 | 1,440 | 1,350 | 1,370 | 518,000 |
| 1990/02/21 | 1,450 | 1,470 | 1,400 | 1,420 | 583,000 |
| 1990/02/20 | 1,460 | 1,490 | 1,450 | 1,470 | 144,000 |
| 1990/02/19 | 1,540 | 1,540 | 1,520 | 1,520 | 129,000 |
| 1990/02/16 | 1,560 | 1,560 | 1,540 | 1,550 | 95,000 |
| 1990/02/15 | 1,550 | 1,580 | 1,550 | 1,580 | 96,000 |
| 1990/02/14 | 1,530 | 1,610 | 1,520 | 1,610 | 108,000 |
| 1990/02/13 | 1,510 | 1,550 | 1,510 | 1,520 | 66,000 |
| 1990/02/09 | 1,610 | 1,610 | 1,560 | 1,570 | 62,000 |
| 1990/02/08 | 1,620 | 1,620 | 1,600 | 1,620 | 162,000 |
| 1990/02/07 | 1,640 | 1,640 | 1,620 | 1,620 | 305,000 |
| 1990/02/06 | 1,650 | 1,650 | 1,610 | 1,630 | 203,000 |
| 1990/02/05 | 1,600 | 1,620 | 1,600 | 1,620 | 202,000 |
| 1990/02/02 | 1,600 | 1,610 | 1,590 | 1,600 | 124,000 |
| 1990/02/01 | 1,580 | 1,590 | 1,550 | 1,590 | 204,000 |
| 1990/01/31 | 1,580 | 1,590 | 1,550 | 1,550 | 350,000 |
| 1990/01/30 | 1,550 | 1,580 | 1,520 | 1,550 | 103,000 |
| 1990/01/29 | 1,500 | 1,540 | 1,500 | 1,510 | 247,000 |
| 1990/01/26 | 1,500 | 1,530 | 1,490 | 1,490 | 296,000 |
| 1990/01/25 | 1,500 | 1,510 | 1,490 | 1,490 | 298,000 |
| 1990/01/24 | 1,500 | 1,500 | 1,480 | 1,480 | 195,000 |
| 1990/01/23 | 1,500 | 1,510 | 1,450 | 1,480 | 240,000 |
| 1990/01/22 | 1,500 | 1,510 | 1,450 | 1,480 | 285,000 |
| 1990/01/19 | 1,510 | 1,510 | 1,480 | 1,500 | 243,000 |
| 1990/01/18 | 1,540 | 1,540 | 1,500 | 1,500 | 262,000 |
| 1990/01/17 | 1,560 | 1,570 | 1,530 | 1,550 | 2,375,000 |
| 1990/01/16 | 1,620 | 1,640 | 1,500 | 1,500 | 280,000 |
| 1990/01/12 | 1,670 | 1,670 | 1,610 | 1,650 | 260,000 |
| 1990/01/11 | 1,670 | 1,670 | 1,650 | 1,660 | 146,000 |
| 1990/01/10 | 1,680 | 1,680 | 1,650 | 1,680 | 142,000 |
| 1990/01/09 | 1,690 | 1,690 | 1,650 | 1,650 | 324,000 |
| 1990/01/08 | 1,690 | 1,690 | 1,660 | 1,680 | 339,000 |
| 1990/01/05 | 1,700 | 1,700 | 1,660 | 1,660 | 125,000 |
| 1990/01/04 | 1,700 | 1,700 | 1,670 | 1,700 | 179,000 |