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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,130 | 1,140 | 1,130 | 1,140 | 142,000 |
| 1991/12/27 | 1,110 | 1,120 | 1,100 | 1,110 | 49,000 |
| 1991/12/26 | 1,120 | 1,120 | 1,110 | 1,110 | 81,000 |
| 1991/12/25 | 1,080 | 1,120 | 1,070 | 1,120 | 170,000 |
| 1991/12/24 | 1,100 | 1,120 | 1,060 | 1,120 | 265,000 |
| 1991/12/20 | 1,100 | 1,130 | 1,070 | 1,070 | 241,000 |
| 1991/12/19 | 1,110 | 1,120 | 1,100 | 1,100 | 43,000 |
| 1991/12/18 | 1,120 | 1,120 | 1,110 | 1,120 | 105,000 |
| 1991/12/17 | 1,130 | 1,140 | 1,130 | 1,130 | 161,000 |
| 1991/12/16 | 1,130 | 1,140 | 1,130 | 1,140 | 127,000 |
| 1991/12/13 | 1,140 | 1,140 | 1,120 | 1,140 | 315,000 |
| 1991/12/12 | 1,130 | 1,130 | 1,120 | 1,120 | 258,000 |
| 1991/12/11 | 1,120 | 1,130 | 1,110 | 1,120 | 293,000 |
| 1991/12/10 | 1,120 | 1,120 | 1,110 | 1,120 | 251,000 |
| 1991/12/09 | 1,120 | 1,130 | 1,110 | 1,110 | 347,000 |
| 1991/12/06 | 1,120 | 1,130 | 1,120 | 1,130 | 158,000 |
| 1991/12/05 | 1,140 | 1,140 | 1,120 | 1,120 | 151,000 |
| 1991/12/04 | 1,120 | 1,140 | 1,120 | 1,140 | 500,000 |
| 1991/12/03 | 1,120 | 1,120 | 1,110 | 1,120 | 130,000 |
| 1991/12/02 | 1,130 | 1,130 | 1,110 | 1,130 | 291,000 |
| 1991/11/29 | 1,120 | 1,130 | 1,120 | 1,130 | 160,000 |
| 1991/11/28 | 1,130 | 1,140 | 1,120 | 1,120 | 131,000 |
| 1991/11/27 | 1,130 | 1,140 | 1,120 | 1,140 | 242,000 |
| 1991/11/26 | 1,100 | 1,130 | 1,100 | 1,120 | 200,000 |
| 1991/11/25 | 1,100 | 1,120 | 1,100 | 1,100 | 219,000 |
| 1991/11/22 | 1,140 | 1,150 | 1,100 | 1,120 | 170,000 |
| 1991/11/21 | 1,140 | 1,150 | 1,130 | 1,140 | 81,000 |
| 1991/11/20 | 1,130 | 1,140 | 1,110 | 1,140 | 137,000 |
| 1991/11/19 | 1,130 | 1,150 | 1,130 | 1,130 | 265,000 |
| 1991/11/18 | 1,120 | 1,150 | 1,120 | 1,130 | 84,000 |
| 1991/11/15 | 1,140 | 1,150 | 1,130 | 1,150 | 449,000 |
| 1991/11/14 | 1,130 | 1,150 | 1,130 | 1,140 | 1,139,000 |
| 1991/11/13 | 1,120 | 1,140 | 1,120 | 1,140 | 164,000 |
| 1991/11/12 | 1,130 | 1,140 | 1,120 | 1,120 | 247,000 |
| 1991/11/11 | 1,140 | 1,140 | 1,130 | 1,140 | 89,000 |
| 1991/11/08 | 1,140 | 1,140 | 1,130 | 1,140 | 92,000 |
| 1991/11/07 | 1,140 | 1,140 | 1,130 | 1,130 | 84,000 |
| 1991/11/06 | 1,150 | 1,150 | 1,140 | 1,140 | 121,000 |
| 1991/11/05 | 1,140 | 1,150 | 1,140 | 1,150 | 205,000 |
| 1991/11/01 | 1,120 | 1,140 | 1,120 | 1,130 | 83,000 |
| 1991/10/31 | 1,130 | 1,130 | 1,120 | 1,130 | 56,000 |
| 1991/10/30 | 1,140 | 1,140 | 1,130 | 1,130 | 117,000 |
| 1991/10/29 | 1,140 | 1,150 | 1,130 | 1,150 | 89,000 |
| 1991/10/28 | 1,140 | 1,150 | 1,140 | 1,150 | 200,000 |
| 1991/10/25 | 1,130 | 1,150 | 1,120 | 1,150 | 196,000 |
| 1991/10/24 | 1,100 | 1,130 | 1,100 | 1,130 | 319,000 |
| 1991/10/23 | 1,130 | 1,130 | 1,080 | 1,100 | 398,000 |
| 1991/10/22 | 1,140 | 1,140 | 1,110 | 1,130 | 137,000 |
| 1991/10/21 | 1,140 | 1,150 | 1,130 | 1,140 | 187,000 |
| 1991/10/18 | 1,140 | 1,140 | 1,130 | 1,140 | 248,000 |
| 1991/10/17 | 1,120 | 1,140 | 1,110 | 1,140 | 360,000 |
| 1991/10/16 | 1,110 | 1,130 | 1,100 | 1,100 | 123,000 |
| 1991/10/15 | 1,110 | 1,140 | 1,110 | 1,120 | 214,000 |
| 1991/10/14 | 1,120 | 1,120 | 1,100 | 1,100 | 102,000 |
| 1991/10/11 | 1,150 | 1,150 | 1,120 | 1,130 | 160,000 |
| 1991/10/09 | 1,140 | 1,140 | 1,110 | 1,130 | 213,000 |
| 1991/10/08 | 1,150 | 1,150 | 1,140 | 1,140 | 160,000 |
| 1991/10/07 | 1,140 | 1,150 | 1,140 | 1,150 | 217,000 |
| 1991/10/04 | 1,120 | 1,150 | 1,110 | 1,150 | 480,000 |
| 1991/10/03 | 1,070 | 1,120 | 1,060 | 1,120 | 630,000 |
| 1991/10/02 | 1,060 | 1,080 | 1,050 | 1,080 | 510,000 |
| 1991/10/01 | 1,030 | 1,070 | 1,030 | 1,060 | 182,000 |
| 1991/09/30 | 1,060 | 1,060 | 1,020 | 1,020 | 221,000 |
| 1991/09/27 | 1,070 | 1,070 | 1,060 | 1,060 | 201,000 |
| 1991/09/26 | 1,070 | 1,070 | 1,060 | 1,070 | 278,000 |
| 1991/09/25 | 1,060 | 1,070 | 1,060 | 1,070 | 92,000 |
| 1991/09/24 | 1,070 | 1,070 | 1,040 | 1,070 | 342,000 |
| 1991/09/20 | 1,080 | 1,090 | 1,060 | 1,070 | 703,000 |
| 1991/09/19 | 1,090 | 1,090 | 1,070 | 1,080 | 1,275,000 |
| 1991/09/18 | 1,080 | 1,090 | 1,080 | 1,080 | 961,000 |
| 1991/09/17 | 1,110 | 1,110 | 1,090 | 1,100 | 253,000 |
| 1991/09/13 | 1,120 | 1,130 | 1,100 | 1,120 | 1,032,000 |
| 1991/09/12 | 1,090 | 1,120 | 1,090 | 1,100 | 249,000 |
| 1991/09/11 | 1,100 | 1,100 | 1,090 | 1,090 | 2,011,000 |
| 1991/09/10 | 1,100 | 1,120 | 1,100 | 1,100 | 220,000 |
| 1991/09/09 | 1,120 | 1,120 | 1,100 | 1,100 | 221,000 |
| 1991/09/06 | 1,110 | 1,120 | 1,100 | 1,120 | 250,000 |
| 1991/09/05 | 1,100 | 1,110 | 1,090 | 1,110 | 77,000 |
| 1991/09/04 | 1,110 | 1,110 | 1,090 | 1,100 | 4,197,000 |
| 1991/09/03 | 1,090 | 1,120 | 1,090 | 1,120 | 82,000 |
| 1991/09/02 | 1,080 | 1,120 | 1,080 | 1,120 | 121,000 |
| 1991/08/30 | 1,100 | 1,100 | 1,090 | 1,100 | 139,000 |
| 1991/08/29 | 1,090 | 1,100 | 1,080 | 1,100 | 52,000 |
| 1991/08/28 | 1,080 | 1,100 | 1,080 | 1,090 | 6,084,000 |
| 1991/08/27 | 1,100 | 1,120 | 1,070 | 1,100 | 182,000 |
| 1991/08/26 | 1,120 | 1,140 | 1,100 | 1,120 | 123,000 |
| 1991/08/23 | 1,140 | 1,150 | 1,080 | 1,100 | 128,000 |
| 1991/08/22 | 1,140 | 1,150 | 1,140 | 1,150 | 256,000 |
| 1991/08/21 | 1,130 | 1,140 | 1,110 | 1,120 | 202,000 |
| 1991/08/20 | 1,060 | 1,140 | 1,060 | 1,130 | 107,000 |
| 1991/08/19 | 1,140 | 1,140 | 1,070 | 1,070 | 151,000 |
| 1991/08/16 | 1,130 | 1,150 | 1,120 | 1,150 | 323,000 |
| 1991/08/15 | 1,130 | 1,140 | 1,130 | 1,130 | 293,000 |
| 1991/08/14 | 1,140 | 1,150 | 1,130 | 1,130 | 240,000 |
| 1991/08/13 | 1,140 | 1,150 | 1,130 | 1,140 | 185,000 |
| 1991/08/12 | 1,130 | 1,140 | 1,130 | 1,140 | 102,000 |
| 1991/08/09 | 1,140 | 1,140 | 1,120 | 1,130 | 158,000 |
| 1991/08/08 | 1,150 | 1,170 | 1,140 | 1,140 | 281,000 |
| 1991/08/07 | 1,110 | 1,170 | 1,110 | 1,170 | 522,000 |
| 1991/08/06 | 1,110 | 1,120 | 1,090 | 1,110 | 184,000 |
| 1991/08/05 | 1,110 | 1,130 | 1,100 | 1,130 | 192,000 |
| 1991/08/02 | 1,110 | 1,120 | 1,100 | 1,110 | 187,000 |
| 1991/08/01 | 1,120 | 1,130 | 1,110 | 1,110 | 147,000 |
| 1991/07/31 | 1,110 | 1,130 | 1,110 | 1,130 | 185,000 |
| 1991/07/30 | 1,130 | 1,150 | 1,090 | 1,130 | 243,000 |
| 1991/07/29 | 1,160 | 1,160 | 1,150 | 1,150 | 93,000 |
| 1991/07/26 | 1,160 | 1,160 | 1,130 | 1,160 | 197,000 |
| 1991/07/25 | 1,130 | 1,170 | 1,130 | 1,150 | 475,000 |
| 1991/07/24 | 1,090 | 1,130 | 1,090 | 1,130 | 263,000 |
| 1991/07/23 | 1,100 | 1,110 | 1,080 | 1,110 | 244,000 |
| 1991/07/22 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 |
| 1991/07/19 | 1,090 | 1,100 | 1,080 | 1,090 | 178,000 |
| 1991/07/18 | 1,100 | 1,100 | 1,090 | 1,090 | 151,000 |
| 1991/07/17 | 1,120 | 1,120 | 1,090 | 1,110 | 201,000 |
| 1991/07/16 | 1,090 | 1,130 | 1,080 | 1,130 | 281,000 |
| 1991/07/15 | 1,090 | 1,100 | 1,090 | 1,100 | 80,000 |
| 1991/07/12 | 1,070 | 1,080 | 1,060 | 1,070 | 178,000 |
| 1991/07/11 | 1,080 | 1,090 | 1,070 | 1,070 | 192,000 |
| 1991/07/10 | 1,090 | 1,090 | 1,080 | 1,080 | 94,000 |
| 1991/07/09 | 1,090 | 1,110 | 1,080 | 1,100 | 260,000 |
| 1991/07/08 | 1,100 | 1,120 | 1,090 | 1,120 | 104,000 |
| 1991/07/05 | 1,110 | 1,130 | 1,080 | 1,130 | 161,000 |
| 1991/07/04 | 1,130 | 1,140 | 1,100 | 1,130 | 124,000 |
| 1991/07/03 | 1,130 | 1,150 | 1,130 | 1,150 | 154,000 |
| 1991/07/02 | 1,160 | 1,160 | 1,130 | 1,150 | 202,000 |
| 1991/07/01 | 1,160 | 1,170 | 1,150 | 1,160 | 209,000 |
| 1991/06/28 | 1,170 | 1,170 | 1,140 | 1,160 | 114,000 |
| 1991/06/27 | 1,150 | 1,170 | 1,130 | 1,170 | 174,000 |
| 1991/06/26 | 1,160 | 1,190 | 1,160 | 1,180 | 205,000 |
| 1991/06/25 | 1,160 | 1,160 | 1,140 | 1,160 | 224,000 |
| 1991/06/24 | 1,180 | 1,180 | 1,160 | 1,160 | 165,000 |
| 1991/06/21 | 1,200 | 1,200 | 1,170 | 1,180 | 263,000 |
| 1991/06/20 | 1,190 | 1,200 | 1,190 | 1,200 | 467,000 |
| 1991/06/19 | 1,170 | 1,190 | 1,160 | 1,190 | 64,000 |
| 1991/06/18 | 1,180 | 1,190 | 1,160 | 1,190 | 192,000 |
| 1991/06/17 | 1,180 | 1,190 | 1,160 | 1,190 | 263,000 |
| 1991/06/14 | 1,180 | 1,190 | 1,130 | 1,190 | 513,000 |
| 1991/06/13 | 1,180 | 1,180 | 1,170 | 1,180 | 162,000 |
| 1991/06/12 | 1,190 | 1,190 | 1,180 | 1,180 | 208,000 |
| 1991/06/11 | 1,170 | 1,200 | 1,170 | 1,180 | 179,000 |
| 1991/06/10 | 1,190 | 1,200 | 1,150 | 1,170 | 173,000 |
| 1991/06/07 | 1,180 | 1,200 | 1,160 | 1,200 | 200,000 |
| 1991/06/06 | 1,200 | 1,200 | 1,170 | 1,190 | 253,000 |
| 1991/06/05 | 1,200 | 1,220 | 1,190 | 1,200 | 325,000 |
| 1991/06/04 | 1,200 | 1,220 | 1,190 | 1,220 | 231,000 |
| 1991/06/03 | 1,200 | 1,220 | 1,190 | 1,220 | 290,000 |
| 1991/05/31 | 1,200 | 1,220 | 1,190 | 1,220 | 172,000 |
| 1991/05/30 | 1,210 | 1,220 | 1,200 | 1,220 | 322,000 |
| 1991/05/29 | 1,200 | 1,230 | 1,200 | 1,230 | 426,000 |
| 1991/05/28 | 1,200 | 1,220 | 1,190 | 1,220 | 409,000 |
| 1991/05/27 | 1,200 | 1,230 | 1,190 | 1,220 | 245,000 |
| 1991/05/24 | 1,200 | 1,240 | 1,200 | 1,230 | 551,000 |
| 1991/05/23 | 1,200 | 1,230 | 1,190 | 1,230 | 528,000 |
| 1991/05/22 | 1,200 | 1,220 | 1,190 | 1,210 | 511,000 |
| 1991/05/21 | 1,160 | 1,210 | 1,160 | 1,210 | 315,000 |
| 1991/05/20 | 1,190 | 1,200 | 1,160 | 1,160 | 143,000 |
| 1991/05/17 | 1,190 | 1,210 | 1,180 | 1,210 | 319,000 |
| 1991/05/16 | 1,200 | 1,210 | 1,190 | 1,190 | 372,000 |
| 1991/05/15 | 1,200 | 1,210 | 1,190 | 1,200 | 361,000 |
| 1991/05/14 | 1,200 | 1,240 | 1,180 | 1,200 | 954,000 |
| 1991/05/13 | 1,200 | 1,200 | 1,180 | 1,200 | 849,000 |
| 1991/05/10 | 1,170 | 1,200 | 1,150 | 1,180 | 347,000 |
| 1991/05/09 | 1,200 | 1,200 | 1,170 | 1,170 | 649,000 |
| 1991/05/08 | 1,130 | 1,220 | 1,130 | 1,200 | 1,986,000 |
| 1991/05/07 | 1,110 | 1,170 | 1,110 | 1,170 | 604,000 |
| 1991/05/02 | 1,110 | 1,110 | 1,090 | 1,110 | 412,000 |
| 1991/05/01 | 1,100 | 1,110 | 1,100 | 1,100 | 397,000 |
| 1991/04/30 | 1,090 | 1,100 | 1,080 | 1,100 | 331,000 |
| 1991/04/26 | 1,070 | 1,080 | 1,060 | 1,080 | 385,000 |
| 1991/04/25 | 1,060 | 1,080 | 1,030 | 1,040 | 263,000 |
| 1991/04/24 | 1,070 | 1,080 | 1,060 | 1,060 | 232,000 |
| 1991/04/23 | 1,060 | 1,080 | 1,050 | 1,080 | 493,000 |
| 1991/04/22 | 1,060 | 1,080 | 1,060 | 1,060 | 152,000 |
| 1991/04/19 | 1,080 | 1,080 | 1,060 | 1,080 | 375,000 |
| 1991/04/18 | 1,080 | 1,090 | 1,070 | 1,080 | 491,000 |
| 1991/04/17 | 1,050 | 1,130 | 1,050 | 1,060 | 529,000 |
| 1991/04/16 | 1,030 | 1,030 | 1,020 | 1,030 | 190,000 |
| 1991/04/15 | 1,020 | 1,030 | 1,010 | 1,030 | 414,000 |
| 1991/04/12 | 1,020 | 1,020 | 1,000 | 1,020 | 184,000 |
| 1991/04/11 | 992 | 1,020 | 992 | 1,020 | 117,000 |
| 1991/04/10 | 990 | 1,010 | 990 | 990 | 156,000 |
| 1991/04/09 | 1,000 | 1,010 | 981 | 1,010 | 123,000 |
| 1991/04/08 | 1,010 | 1,010 | 990 | 1,010 | 114,000 |
| 1991/04/05 | 980 | 1,030 | 980 | 1,030 | 234,000 |
| 1991/04/04 | 990 | 1,020 | 990 | 1,000 | 103,000 |
| 1991/04/03 | 1,010 | 1,030 | 1,000 | 1,030 | 179,000 |
| 1991/04/02 | 1,000 | 1,010 | 988 | 1,010 | 99,000 |
| 1991/04/01 | 1,000 | 1,020 | 980 | 1,020 | 345,000 |
| 1991/03/29 | 997 | 1,040 | 995 | 1,040 | 162,000 |
| 1991/03/28 | 1,000 | 1,000 | 990 | 995 | 161,000 |
| 1991/03/27 | 1,030 | 1,030 | 990 | 1,000 | 150,000 |
| 1991/03/26 | 988 | 1,000 | 987 | 999 | 142,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,080 | 1,080 | 1,050 | 1,050 | 616,000 |
| 1991/03/22 | 1,080 | 1,080 | 1,050 | 1,070 | 598,000 |
| 1991/03/20 | 1,070 | 1,080 | 1,060 | 1,080 | 500,000 |
| 1991/03/19 | 1,090 | 1,100 | 1,080 | 1,080 | 571,000 |
| 1991/03/18 | 1,080 | 1,110 | 1,070 | 1,090 | 397,000 |
| 1991/03/15 | 1,080 | 1,080 | 1,050 | 1,070 | 319,000 |
| 1991/03/14 | 1,060 | 1,080 | 1,060 | 1,080 | 117,000 |
| 1991/03/13 | 1,080 | 1,080 | 1,060 | 1,080 | 236,000 |
| 1991/03/12 | 1,070 | 1,090 | 1,070 | 1,080 | 2,091,000 |
| 1991/03/11 | 1,080 | 1,100 | 1,060 | 1,090 | 372,000 |
| 1991/03/08 | 1,070 | 1,070 | 1,050 | 1,070 | 433,000 |
| 1991/03/07 | 1,050 | 1,060 | 1,040 | 1,050 | 160,000 |
| 1991/03/06 | 1,080 | 1,080 | 1,050 | 1,070 | 415,000 |
| 1991/03/05 | 1,060 | 1,080 | 1,060 | 1,080 | 418,000 |
| 1991/03/04 | 1,060 | 1,080 | 1,060 | 1,060 | 161,000 |
| 1991/03/01 | 1,070 | 1,070 | 1,060 | 1,060 | 167,000 |
| 1991/02/28 | 1,080 | 1,090 | 1,070 | 1,090 | 176,000 |
| 1991/02/27 | 1,070 | 1,090 | 1,070 | 1,070 | 107,000 |
| 1991/02/26 | 1,100 | 1,110 | 1,070 | 1,090 | 384,000 |
| 1991/02/25 | 1,060 | 1,100 | 1,060 | 1,100 | 232,000 |
| 1991/02/22 | 1,120 | 1,120 | 1,070 | 1,080 | 361,000 |
| 1991/02/21 | 1,100 | 1,120 | 1,100 | 1,120 | 380,000 |
| 1991/02/20 | 1,110 | 1,130 | 1,090 | 1,120 | 436,000 |
| 1991/02/19 | 1,090 | 1,130 | 1,080 | 1,130 | 755,000 |
| 1991/02/18 | 1,060 | 1,090 | 1,060 | 1,090 | 369,000 |
| 1991/02/15 | 1,060 | 1,060 | 1,040 | 1,060 | 394,000 |
| 1991/02/14 | 1,100 | 1,100 | 1,060 | 1,070 | 2,490,000 |
| 1991/02/13 | 1,080 | 1,110 | 1,070 | 1,100 | 3,601,000 |
| 1991/02/12 | 1,050 | 1,090 | 1,050 | 1,090 | 1,084,000 |
| 1991/02/08 | 970 | 1,040 | 970 | 1,040 | 1,295,000 |
| 1991/02/07 | 935 | 970 | 935 | 960 | 322,000 |
| 1991/02/06 | 936 | 959 | 936 | 940 | 255,000 |
| 1991/02/05 | 958 | 961 | 940 | 940 | 231,000 |
| 1991/02/04 | 940 | 965 | 940 | 960 | 381,000 |
| 1991/02/01 | 960 | 960 | 930 | 940 | 117,000 |
| 1991/01/31 | 960 | 965 | 950 | 960 | 3,290,000 |
| 1991/01/30 | 965 | 968 | 956 | 960 | 3,233,000 |
| 1991/01/29 | 958 | 965 | 955 | 965 | 212,000 |
| 1991/01/28 | 970 | 971 | 950 | 968 | 218,000 |
| 1991/01/25 | 953 | 990 | 953 | 970 | 592,000 |
| 1991/01/24 | 930 | 950 | 930 | 948 | 469,000 |
| 1991/01/23 | 921 | 930 | 916 | 925 | 134,000 |
| 1991/01/22 | 925 | 930 | 920 | 930 | 192,000 |
| 1991/01/21 | 940 | 941 | 915 | 925 | 161,000 |
| 1991/01/18 | 953 | 953 | 931 | 950 | 3,559,000 |
| 1991/01/17 | 920 | 943 | 905 | 943 | 3,296,000 |
| 1991/01/16 | 929 | 930 | 907 | 925 | 2,141,000 |
| 1991/01/14 | 930 | 945 | 920 | 921 | 381,000 |
| 1991/01/11 | 890 | 930 | 889 | 930 | 270,000 |
| 1991/01/10 | 875 | 889 | 868 | 889 | 175,000 |
| 1991/01/09 | 865 | 880 | 860 | 865 | 312,000 |
| 1991/01/08 | 930 | 930 | 899 | 900 | 168,000 |
| 1991/01/07 | 930 | 930 | 915 | 930 | 142,000 |
| 1991/01/04 | 930 | 930 | 925 | 930 | 100,000 |