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 |
|---|---|---|---|---|---|
| 1993/12/30 | 900 | 900 | 898 | 900 | 92,000 |
| 1993/12/29 | 890 | 900 | 868 | 898 | 202,000 |
| 1993/12/28 | 882 | 890 | 870 | 889 | 365,000 |
| 1993/12/27 | 881 | 900 | 881 | 900 | 85,000 |
| 1993/12/24 | 940 | 950 | 925 | 925 | 145,000 |
| 1993/12/22 | 936 | 950 | 936 | 950 | 173,000 |
| 1993/12/21 | 936 | 940 | 935 | 935 | 181,000 |
| 1993/12/20 | 955 | 956 | 935 | 935 | 203,000 |
| 1993/12/17 | 960 | 960 | 940 | 955 | 198,000 |
| 1993/12/16 | 969 | 970 | 935 | 950 | 1,717,000 |
| 1993/12/15 | 976 | 976 | 950 | 969 | 1,682,000 |
| 1993/12/14 | 970 | 980 | 970 | 979 | 295,000 |
| 1993/12/13 | 938 | 975 | 931 | 970 | 188,000 |
| 1993/12/10 | 946 | 956 | 928 | 928 | 699,000 |
| 1993/12/09 | 910 | 928 | 904 | 927 | 173,000 |
| 1993/12/08 | 885 | 900 | 850 | 900 | 383,000 |
| 1993/12/07 | 895 | 900 | 881 | 893 | 139,000 |
| 1993/12/06 | 930 | 930 | 875 | 908 | 152,000 |
| 1993/12/03 | 945 | 945 | 920 | 928 | 69,000 |
| 1993/12/02 | 929 | 954 | 928 | 949 | 280,000 |
| 1993/12/01 | 890 | 930 | 880 | 930 | 163,000 |
| 1993/11/30 | 900 | 900 | 885 | 890 | 518,000 |
| 1993/11/29 | 935 | 935 | 916 | 933 | 225,000 |
| 1993/11/26 | 995 | 995 | 960 | 960 | 120,000 |
| 1993/11/25 | 958 | 1,000 | 958 | 995 | 370,000 |
| 1993/11/24 | 950 | 990 | 950 | 968 | 237,000 |
| 1993/11/22 | 970 | 970 | 940 | 960 | 187,000 |
| 1993/11/19 | 990 | 1,010 | 978 | 1,010 | 104,000 |
| 1993/11/18 | 1,000 | 1,020 | 1,000 | 1,010 | 124,000 |
| 1993/11/17 | 1,000 | 1,000 | 985 | 1,000 | 245,000 |
| 1993/11/16 | 1,010 | 1,040 | 1,000 | 1,010 | 220,000 |
| 1993/11/15 | 1,040 | 1,040 | 1,000 | 1,010 | 443,000 |
| 1993/11/12 | 1,040 | 1,080 | 1,040 | 1,050 | 434,000 |
| 1993/11/11 | 1,040 | 1,050 | 1,030 | 1,050 | 454,000 |
| 1993/11/10 | 1,060 | 1,060 | 1,030 | 1,050 | 280,000 |
| 1993/11/09 | 1,090 | 1,100 | 1,030 | 1,050 | 401,000 |
| 1993/11/08 | 1,060 | 1,090 | 1,050 | 1,090 | 175,000 |
| 1993/11/05 | 1,070 | 1,070 | 1,030 | 1,060 | 258,000 |
| 1993/11/04 | 1,100 | 1,110 | 1,070 | 1,090 | 133,000 |
| 1993/11/02 | 1,080 | 1,110 | 1,070 | 1,100 | 227,000 |
| 1993/11/01 | 1,090 | 1,100 | 1,080 | 1,090 | 344,000 |
| 1993/10/29 | 1,060 | 1,110 | 1,050 | 1,110 | 374,000 |
| 1993/10/28 | 1,100 | 1,100 | 1,040 | 1,040 | 234,000 |
| 1993/10/27 | 1,100 | 1,110 | 1,060 | 1,090 | 348,000 |
| 1993/10/26 | 1,110 | 1,140 | 1,100 | 1,120 | 251,000 |
| 1993/10/25 | 1,130 | 1,140 | 1,110 | 1,120 | 467,000 |
| 1993/10/22 | 1,080 | 1,100 | 1,080 | 1,090 | 227,000 |
| 1993/10/21 | 1,120 | 1,120 | 1,080 | 1,090 | 371,000 |
| 1993/10/20 | 1,110 | 1,120 | 1,090 | 1,120 | 218,000 |
| 1993/10/19 | 1,110 | 1,110 | 1,100 | 1,100 | 227,000 |
| 1993/10/18 | 1,100 | 1,110 | 1,100 | 1,110 | 166,000 |
| 1993/10/15 | 1,100 | 1,110 | 1,090 | 1,100 | 308,000 |
| 1993/10/14 | 1,060 | 1,090 | 1,060 | 1,080 | 156,000 |
| 1993/10/13 | 1,060 | 1,080 | 1,060 | 1,080 | 143,000 |
| 1993/10/12 | 1,070 | 1,080 | 1,060 | 1,060 | 115,000 |
| 1993/10/08 | 1,080 | 1,080 | 1,050 | 1,050 | 148,000 |
| 1993/10/07 | 1,070 | 1,080 | 1,050 | 1,060 | 194,000 |
| 1993/10/06 | 1,100 | 1,100 | 1,090 | 1,090 | 247,000 |
| 1993/10/05 | 1,100 | 1,100 | 1,080 | 1,090 | 124,000 |
| 1993/10/04 | 1,090 | 1,100 | 1,080 | 1,100 | 89,000 |
| 1993/10/01 | 1,090 | 1,100 | 1,070 | 1,090 | 160,000 |
| 1993/09/30 | 1,090 | 1,090 | 1,080 | 1,090 | 191,000 |
| 1993/09/29 | 1,080 | 1,090 | 1,060 | 1,090 | 241,000 |
| 1993/09/28 | 1,070 | 1,080 | 1,060 | 1,080 | 87,000 |
| 1993/09/27 | 1,090 | 1,090 | 1,050 | 1,050 | 189,000 |
| 1993/09/24 | 1,070 | 1,090 | 1,070 | 1,090 | 185,000 |
| 1993/09/22 | 1,070 | 1,080 | 1,060 | 1,070 | 352,000 |
| 1993/09/21 | 1,070 | 1,090 | 1,060 | 1,070 | 292,000 |
| 1993/09/20 | 1,080 | 1,080 | 1,070 | 1,070 | 189,000 |
| 1993/09/17 | 1,070 | 1,080 | 1,060 | 1,080 | 203,000 |
| 1993/09/16 | 1,060 | 1,070 | 1,050 | 1,070 | 145,000 |
| 1993/09/14 | 1,080 | 1,080 | 1,060 | 1,060 | 133,000 |
| 1993/09/13 | 1,070 | 1,070 | 1,050 | 1,070 | 138,000 |
| 1993/09/10 | 1,060 | 1,070 | 1,050 | 1,050 | 562,000 |
| 1993/09/09 | 1,080 | 1,090 | 1,050 | 1,070 | 463,000 |
| 1993/09/08 | 1,060 | 1,090 | 1,060 | 1,090 | 376,000 |
| 1993/09/07 | 1,080 | 1,080 | 1,050 | 1,060 | 540,000 |
| 1993/09/06 | 1,080 | 1,090 | 1,080 | 1,080 | 175,000 |
| 1993/09/03 | 1,100 | 1,120 | 1,090 | 1,090 | 326,000 |
| 1993/09/02 | 1,120 | 1,120 | 1,100 | 1,120 | 164,000 |
| 1993/09/01 | 1,130 | 1,130 | 1,110 | 1,120 | 295,000 |
| 1993/08/31 | 1,120 | 1,130 | 1,090 | 1,130 | 419,000 |
| 1993/08/30 | 1,130 | 1,130 | 1,100 | 1,120 | 228,000 |
| 1993/08/27 | 1,110 | 1,120 | 1,100 | 1,110 | 273,000 |
| 1993/08/26 | 1,090 | 1,100 | 1,090 | 1,090 | 159,000 |
| 1993/08/25 | 1,100 | 1,100 | 1,080 | 1,090 | 120,000 |
| 1993/08/24 | 1,090 | 1,090 | 1,060 | 1,080 | 371,000 |
| 1993/08/23 | 1,080 | 1,080 | 1,060 | 1,070 | 351,000 |
| 1993/08/20 | 1,090 | 1,120 | 1,070 | 1,100 | 106,000 |
| 1993/08/19 | 1,110 | 1,120 | 1,070 | 1,090 | 356,000 |
| 1993/08/18 | 1,110 | 1,120 | 1,100 | 1,110 | 285,000 |
| 1993/08/17 | 1,110 | 1,130 | 1,100 | 1,120 | 258,000 |
| 1993/08/16 | 1,100 | 1,150 | 1,100 | 1,120 | 168,000 |
| 1993/08/13 | 1,120 | 1,130 | 1,110 | 1,130 | 229,000 |
| 1993/08/12 | 1,150 | 1,150 | 1,120 | 1,130 | 276,000 |
| 1993/08/11 | 1,120 | 1,150 | 1,120 | 1,120 | 277,000 |
| 1993/08/10 | 1,150 | 1,160 | 1,130 | 1,140 | 178,000 |
| 1993/08/09 | 1,140 | 1,150 | 1,130 | 1,140 | 44,000 |
| 1993/08/06 | 1,150 | 1,150 | 1,130 | 1,140 | 142,000 |
| 1993/08/05 | 1,180 | 1,180 | 1,140 | 1,150 | 3,302,000 |
| 1993/08/04 | 1,160 | 1,180 | 1,150 | 1,180 | 3,577,000 |
| 1993/08/03 | 1,150 | 1,160 | 1,140 | 1,160 | 356,000 |
| 1993/08/02 | 1,150 | 1,150 | 1,140 | 1,150 | 421,000 |
| 1993/07/30 | 1,170 | 1,180 | 1,150 | 1,170 | 626,000 |
| 1993/07/29 | 1,140 | 1,210 | 1,120 | 1,200 | 799,000 |
| 1993/07/28 | 1,110 | 1,140 | 1,110 | 1,130 | 85,000 |
| 1993/07/27 | 1,140 | 1,150 | 1,130 | 1,130 | 396,000 |
| 1993/07/26 | 1,110 | 1,140 | 1,110 | 1,130 | 272,000 |
| 1993/07/23 | 1,080 | 1,090 | 1,060 | 1,080 | 135,000 |
| 1993/07/22 | 1,090 | 1,100 | 1,080 | 1,080 | 192,000 |
| 1993/07/21 | 1,110 | 1,110 | 1,090 | 1,110 | 214,000 |
| 1993/07/20 | 1,120 | 1,120 | 1,100 | 1,110 | 145,000 |
| 1993/07/19 | 1,140 | 1,140 | 1,120 | 1,130 | 240,000 |
| 1993/07/16 | 1,140 | 1,150 | 1,130 | 1,140 | 260,000 |
| 1993/07/15 | 1,130 | 1,150 | 1,120 | 1,130 | 418,000 |
| 1993/07/14 | 1,140 | 1,140 | 1,110 | 1,120 | 255,000 |
| 1993/07/13 | 1,120 | 1,140 | 1,120 | 1,130 | 343,000 |
| 1993/07/12 | 1,110 | 1,130 | 1,100 | 1,120 | 184,000 |
| 1993/07/09 | 1,080 | 1,110 | 1,080 | 1,100 | 315,000 |
| 1993/07/08 | 1,100 | 1,110 | 1,090 | 1,100 | 201,000 |
| 1993/07/07 | 1,120 | 1,120 | 1,090 | 1,090 | 252,000 |
| 1993/07/06 | 1,110 | 1,110 | 1,090 | 1,110 | 90,000 |
| 1993/07/05 | 1,090 | 1,120 | 1,090 | 1,110 | 145,000 |
| 1993/07/02 | 1,090 | 1,090 | 1,070 | 1,080 | 133,000 |
| 1993/07/01 | 1,060 | 1,090 | 1,060 | 1,080 | 167,000 |
| 1993/06/30 | 1,120 | 1,120 | 1,070 | 1,070 | 279,000 |
| 1993/06/29 | 1,120 | 1,130 | 1,100 | 1,120 | 249,000 |
| 1993/06/28 | 1,130 | 1,150 | 1,110 | 1,120 | 390,000 |
| 1993/06/25 | 1,130 | 1,130 | 1,100 | 1,110 | 346,000 |
| 1993/06/24 | 1,110 | 1,130 | 1,110 | 1,120 | 360,000 |
| 1993/06/23 | 1,080 | 1,090 | 1,070 | 1,090 | 254,000 |
| 1993/06/22 | 1,070 | 1,090 | 1,060 | 1,060 | 372,000 |
| 1993/06/21 | 1,070 | 1,090 | 1,040 | 1,050 | 434,000 |
| 1993/06/18 | 1,050 | 1,090 | 1,040 | 1,070 | 108,000 |
| 1993/06/17 | 1,100 | 1,100 | 1,050 | 1,060 | 228,000 |
| 1993/06/16 | 1,070 | 1,080 | 1,040 | 1,080 | 286,000 |
| 1993/06/15 | 1,120 | 1,120 | 1,060 | 1,070 | 1,564,000 |
| 1993/06/14 | 1,120 | 1,150 | 1,110 | 1,120 | 306,000 |
| 1993/06/11 | 1,120 | 1,150 | 1,100 | 1,120 | 528,000 |
| 1993/06/10 | 1,090 | 1,100 | 1,070 | 1,100 | 80,000 |
| 1993/06/08 | 1,080 | 1,090 | 1,080 | 1,090 | 192,000 |
| 1993/06/07 | 1,050 | 1,080 | 1,040 | 1,080 | 192,000 |
| 1993/06/04 | 1,060 | 1,080 | 1,050 | 1,060 | 131,000 |
| 1993/06/03 | 1,050 | 1,080 | 1,030 | 1,080 | 239,000 |
| 1993/06/02 | 1,060 | 1,060 | 1,030 | 1,050 | 176,000 |
| 1993/06/01 | 1,060 | 1,060 | 1,000 | 1,060 | 203,000 |
| 1993/05/31 | 1,060 | 1,060 | 1,040 | 1,040 | 224,000 |
| 1993/05/28 | 1,070 | 1,070 | 1,030 | 1,050 | 285,000 |
| 1993/05/27 | 1,030 | 1,080 | 1,030 | 1,050 | 695,000 |
| 1993/05/26 | 1,010 | 1,030 | 1,000 | 1,000 | 282,000 |
| 1993/05/25 | 1,020 | 1,020 | 995 | 1,000 | 228,000 |
| 1993/05/24 | 1,030 | 1,030 | 1,010 | 1,010 | 261,000 |
| 1993/05/21 | 1,000 | 1,020 | 995 | 1,010 | 179,000 |
| 1993/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 235,000 |
| 1993/05/19 | 1,020 | 1,020 | 1,000 | 1,000 | 311,000 |
| 1993/05/18 | 1,020 | 1,030 | 1,010 | 1,020 | 300,000 |
| 1993/05/17 | 1,010 | 1,020 | 1,010 | 1,020 | 256,000 |
| 1993/05/14 | 1,010 | 1,030 | 983 | 983 | 370,000 |
| 1993/05/13 | 1,010 | 1,010 | 997 | 1,010 | 493,000 |
| 1993/05/12 | 1,020 | 1,020 | 990 | 990 | 405,000 |
| 1993/05/11 | 1,030 | 1,030 | 1,010 | 1,010 | 153,000 |
| 1993/05/10 | 1,010 | 1,010 | 995 | 1,010 | 280,000 |
| 1993/05/07 | 998 | 998 | 983 | 996 | 72,000 |
| 1993/05/06 | 1,030 | 1,040 | 978 | 978 | 171,000 |
| 1993/04/30 | 1,020 | 1,050 | 1,000 | 1,030 | 352,000 |
| 1993/04/28 | 1,030 | 1,030 | 1,000 | 1,010 | 531,000 |
| 1993/04/27 | 1,000 | 1,020 | 990 | 1,000 | 348,000 |
| 1993/04/26 | 1,020 | 1,020 | 970 | 980 | 437,000 |
| 1993/04/23 | 995 | 1,000 | 990 | 1,000 | 367,000 |
| 1993/04/22 | 984 | 999 | 983 | 995 | 466,000 |
| 1993/04/21 | 980 | 988 | 970 | 979 | 274,000 |
| 1993/04/20 | 950 | 973 | 950 | 970 | 131,000 |
| 1993/04/19 | 941 | 950 | 939 | 950 | 335,000 |
| 1993/04/16 | 968 | 968 | 941 | 941 | 186,000 |
| 1993/04/15 | 965 | 970 | 960 | 969 | 389,000 |
| 1993/04/14 | 1,020 | 1,020 | 959 | 961 | 549,000 |
| 1993/04/13 | 980 | 1,020 | 975 | 1,000 | 570,000 |
| 1993/04/12 | 985 | 987 | 976 | 980 | 528,000 |
| 1993/04/09 | 980 | 980 | 961 | 970 | 517,000 |
| 1993/04/08 | 980 | 989 | 970 | 980 | 396,000 |
| 1993/04/07 | 942 | 982 | 932 | 970 | 942,000 |
| 1993/04/06 | 929 | 950 | 919 | 932 | 510,000 |
| 1993/04/05 | 906 | 920 | 900 | 919 | 779,000 |
| 1993/04/02 | 880 | 906 | 880 | 901 | 667,000 |
| 1993/04/01 | 884 | 900 | 884 | 884 | 116,000 |
| 1993/03/31 | 906 | 906 | 870 | 884 | 197,000 |
| 1993/03/30 | 895 | 905 | 891 | 905 | 204,000 |
| 1993/03/29 | 905 | 905 | 891 | 892 | 180,000 |
| 1993/03/26 | 901 | 905 | 891 | 900 | 200,000 |
| 1993/03/25 | 891 | 905 | 891 | 901 | 221,000 |
| 1993/03/24 | 907 | 907 | 891 | 891 | 185,000 |
| 1993/03/23 | 910 | 911 | 896 | 898 | 102,000 |
| 1993/03/22 | 919 | 919 | 886 | 886 | 138,000 |
| 1993/03/19 | 900 | 920 | 899 | 914 | 316,000 |
| 1993/03/18 | 880 | 899 | 880 | 899 | 334,000 |
| 1993/03/17 | 880 | 881 | 865 | 877 | 159,000 |
| 1993/03/16 | 898 | 898 | 880 | 880 | 86,000 |
| 1993/03/15 | 893 | 898 | 889 | 898 | 26,000 |
| 1993/03/12 | 892 | 899 | 890 | 898 | 560,000 |
| 1993/03/11 | 896 | 899 | 886 | 890 | 233,000 |
| 1993/03/10 | 890 | 890 | 880 | 886 | 241,000 |
| 1993/03/09 | 872 | 890 | 872 | 880 | 1,828,000 |
| 1993/03/08 | 842 | 879 | 842 | 862 | 2,105,000 |
| 1993/03/05 | 842 | 842 | 832 | 833 | 231,000 |
| 1993/03/04 | 844 | 844 | 832 | 841 | 235,000 |
| 1993/03/03 | 880 | 880 | 847 | 849 | 127,000 |
| 1993/03/02 | 875 | 880 | 865 | 880 | 299,000 |
| 1993/03/01 | 903 | 903 | 875 | 876 | 269,000 |
| 1993/02/26 | 900 | 910 | 890 | 910 | 228,000 |
| 1993/02/25 | 900 | 900 | 890 | 900 | 90,000 |
| 1993/02/24 | 877 | 890 | 875 | 877 | 102,000 |
| 1993/02/23 | 895 | 895 | 877 | 877 | 35,000 |
| 1993/02/22 | 903 | 903 | 895 | 895 | 101,000 |
| 1993/02/19 | 900 | 900 | 890 | 893 | 2,085,000 |
| 1993/02/18 | 892 | 895 | 892 | 892 | 2,031,000 |
| 1993/02/17 | 920 | 920 | 890 | 895 | 2,120,000 |
| 1993/02/16 | 920 | 920 | 910 | 910 | 2,118,000 |
| 1993/02/15 | 885 | 920 | 881 | 920 | 277,000 |
| 1993/02/12 | 895 | 905 | 880 | 880 | 131,000 |
| 1993/02/10 | 890 | 890 | 875 | 880 | 121,000 |
| 1993/02/09 | 912 | 912 | 890 | 890 | 138,000 |
| 1993/02/08 | 891 | 910 | 891 | 909 | 871,000 |
| 1993/02/05 | 890 | 890 | 875 | 881 | 744,000 |
| 1993/02/04 | 894 | 898 | 865 | 874 | 1,964,000 |
| 1993/02/03 | 887 | 900 | 887 | 894 | 1,993,000 |
| 1993/02/02 | 895 | 899 | 885 | 885 | 61,000 |
| 1993/02/01 | 900 | 900 | 895 | 895 | 85,000 |
| 1993/01/29 | 858 | 890 | 850 | 888 | 1,279,000 |
| 1993/01/28 | 849 | 851 | 840 | 848 | 1,333,000 |
| 1993/01/27 | 848 | 848 | 842 | 848 | 138,000 |
| 1993/01/26 | 849 | 849 | 840 | 848 | 249,000 |
| 1993/01/25 | 847 | 848 | 845 | 848 | 277,000 |
| 1993/01/22 | 850 | 850 | 844 | 846 | 146,000 |
| 1993/01/21 | 845 | 849 | 840 | 840 | 246,000 |
| 1993/01/20 | 849 | 860 | 849 | 855 | 3,084,000 |
| 1993/01/19 | 855 | 860 | 848 | 850 | 3,090,000 |
| 1993/01/18 | 867 | 867 | 848 | 855 | 44,000 |
| 1993/01/14 | 861 | 869 | 861 | 867 | 117,000 |
| 1993/01/13 | 861 | 861 | 855 | 861 | 56,000 |
| 1993/01/12 | 851 | 861 | 851 | 861 | 11,000 |
| 1993/01/11 | 852 | 852 | 848 | 851 | 84,000 |
| 1993/01/08 | 874 | 874 | 862 | 862 | 57,000 |
| 1993/01/07 | 855 | 864 | 855 | 864 | 270,000 |
| 1993/01/06 | 880 | 880 | 866 | 868 | 251,000 |
| 1993/01/05 | 904 | 904 | 860 | 880 | 80,000 |