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 |
|---|---|---|---|---|---|
| 1996/12/30 | 790 | 790 | 772 | 790 | 43,000 |
| 1996/12/27 | 794 | 800 | 780 | 780 | 181,000 |
| 1996/12/26 | 785 | 790 | 765 | 785 | 127,000 |
| 1996/12/25 | 789 | 789 | 765 | 782 | 213,000 |
| 1996/12/24 | 820 | 820 | 780 | 780 | 245,000 |
| 1996/12/20 | 836 | 836 | 815 | 830 | 271,000 |
| 1996/12/19 | 830 | 842 | 826 | 826 | 175,000 |
| 1996/12/18 | 830 | 832 | 826 | 830 | 554,000 |
| 1996/12/17 | 820 | 835 | 820 | 823 | 259,000 |
| 1996/12/16 | 840 | 850 | 840 | 840 | 525,000 |
| 1996/12/13 | 845 | 850 | 835 | 850 | 793,000 |
| 1996/12/12 | 843 | 843 | 840 | 841 | 145,000 |
| 1996/12/11 | 841 | 850 | 841 | 850 | 214,000 |
| 1996/12/10 | 840 | 859 | 832 | 859 | 338,000 |
| 1996/12/09 | 835 | 840 | 830 | 830 | 44,000 |
| 1996/12/06 | 849 | 850 | 830 | 830 | 91,000 |
| 1996/12/05 | 845 | 849 | 841 | 849 | 146,000 |
| 1996/12/04 | 847 | 850 | 838 | 845 | 151,000 |
| 1996/12/03 | 857 | 857 | 846 | 856 | 118,000 |
| 1996/12/02 | 863 | 863 | 837 | 837 | 170,000 |
| 1996/11/29 | 868 | 869 | 863 | 863 | 128,000 |
| 1996/11/28 | 863 | 868 | 859 | 868 | 351,000 |
| 1996/11/27 | 857 | 868 | 857 | 868 | 61,000 |
| 1996/11/26 | 870 | 870 | 860 | 867 | 158,000 |
| 1996/11/25 | 864 | 867 | 856 | 863 | 156,000 |
| 1996/11/22 | 868 | 870 | 858 | 858 | 169,000 |
| 1996/11/21 | 856 | 867 | 856 | 865 | 258,000 |
| 1996/11/20 | 863 | 865 | 855 | 855 | 275,000 |
| 1996/11/19 | 865 | 865 | 863 | 863 | 125,000 |
| 1996/11/18 | 866 | 866 | 858 | 865 | 82,000 |
| 1996/11/15 | 865 | 867 | 860 | 866 | 119,000 |
| 1996/11/14 | 868 | 868 | 860 | 867 | 355,000 |
| 1996/11/13 | 868 | 868 | 858 | 860 | 135,000 |
| 1996/11/12 | 861 | 866 | 856 | 860 | 46,000 |
| 1996/11/11 | 855 | 870 | 850 | 854 | 159,000 |
| 1996/11/08 | 856 | 869 | 851 | 854 | 349,000 |
| 1996/11/07 | 865 | 865 | 850 | 850 | 105,000 |
| 1996/11/06 | 863 | 870 | 854 | 855 | 199,000 |
| 1996/11/05 | 870 | 870 | 851 | 853 | 143,000 |
| 1996/11/01 | 866 | 866 | 849 | 865 | 157,000 |
| 1996/10/31 | 853 | 860 | 851 | 856 | 349,000 |
| 1996/10/30 | 860 | 865 | 851 | 858 | 258,000 |
| 1996/10/29 | 848 | 864 | 848 | 855 | 167,000 |
| 1996/10/28 | 840 | 848 | 840 | 848 | 46,000 |
| 1996/10/25 | 848 | 849 | 833 | 849 | 129,000 |
| 1996/10/24 | 851 | 851 | 846 | 848 | 118,000 |
| 1996/10/23 | 848 | 855 | 842 | 848 | 717,000 |
| 1996/10/22 | 850 | 856 | 846 | 850 | 584,000 |
| 1996/10/21 | 867 | 867 | 860 | 860 | 292,000 |
| 1996/10/18 | 873 | 878 | 868 | 868 | 462,000 |
| 1996/10/17 | 869 | 869 | 864 | 864 | 15,000 |
| 1996/10/16 | 888 | 888 | 865 | 865 | 254,000 |
| 1996/10/15 | 860 | 882 | 859 | 878 | 171,000 |
| 1996/10/14 | 859 | 860 | 858 | 859 | 108,000 |
| 1996/10/11 | 859 | 861 | 856 | 860 | 61,000 |
| 1996/10/09 | 851 | 860 | 851 | 853 | 139,000 |
| 1996/10/08 | 850 | 864 | 850 | 857 | 59,000 |
| 1996/10/07 | 851 | 859 | 850 | 859 | 198,000 |
| 1996/10/04 | 880 | 880 | 845 | 850 | 391,000 |
| 1996/10/03 | 882 | 885 | 873 | 873 | 316,000 |
| 1996/10/02 | 900 | 904 | 891 | 892 | 294,000 |
| 1996/10/01 | 919 | 919 | 890 | 890 | 208,000 |
| 1996/09/30 | 897 | 920 | 896 | 920 | 314,000 |
| 1996/09/27 | 881 | 900 | 881 | 900 | 151,000 |
| 1996/09/26 | 880 | 900 | 871 | 871 | 343,000 |
| 1996/09/25 | 872 | 878 | 864 | 878 | 65,000 |
| 1996/09/24 | 870 | 872 | 863 | 864 | 324,000 |
| 1996/09/20 | 888 | 888 | 870 | 881 | 355,000 |
| 1996/09/19 | 869 | 895 | 869 | 895 | 763,000 |
| 1996/09/18 | 873 | 873 | 860 | 870 | 1,318,000 |
| 1996/09/17 | 855 | 868 | 854 | 860 | 589,000 |
| 1996/09/13 | 833 | 850 | 833 | 850 | 428,000 |
| 1996/09/12 | 840 | 847 | 840 | 843 | 4,404,000 |
| 1996/09/11 | 845 | 850 | 835 | 840 | 4,188,000 |
| 1996/09/10 | 837 | 845 | 837 | 845 | 430,000 |
| 1996/09/09 | 835 | 839 | 821 | 838 | 98,000 |
| 1996/09/06 | 852 | 852 | 830 | 835 | 185,000 |
| 1996/09/05 | 836 | 874 | 836 | 873 | 200,000 |
| 1996/09/04 | 844 | 849 | 830 | 830 | 210,000 |
| 1996/09/03 | 860 | 860 | 851 | 854 | 345,000 |
| 1996/09/02 | 850 | 860 | 850 | 850 | 227,000 |
| 1996/08/30 | 860 | 860 | 855 | 860 | 307,000 |
| 1996/08/29 | 870 | 874 | 862 | 864 | 542,000 |
| 1996/08/28 | 884 | 885 | 869 | 869 | 134,000 |
| 1996/08/27 | 890 | 900 | 890 | 894 | 140,000 |
| 1996/08/26 | 900 | 900 | 888 | 888 | 186,000 |
| 1996/08/23 | 909 | 909 | 900 | 900 | 86,000 |
| 1996/08/22 | 903 | 909 | 903 | 909 | 149,000 |
| 1996/08/21 | 915 | 915 | 906 | 913 | 75,000 |
| 1996/08/20 | 920 | 920 | 901 | 914 | 131,000 |
| 1996/08/19 | 920 | 920 | 910 | 917 | 266,000 |
| 1996/08/16 | 910 | 912 | 909 | 910 | 584,000 |
| 1996/08/15 | 914 | 920 | 913 | 913 | 127,000 |
| 1996/08/14 | 900 | 913 | 897 | 910 | 506,000 |
| 1996/08/13 | 891 | 910 | 891 | 905 | 4,735,000 |
| 1996/08/12 | 890 | 895 | 885 | 890 | 4,585,000 |
| 1996/08/09 | 904 | 904 | 894 | 894 | 137,000 |
| 1996/08/08 | 903 | 905 | 900 | 904 | 213,000 |
| 1996/08/07 | 909 | 919 | 900 | 905 | 144,000 |
| 1996/08/06 | 925 | 925 | 919 | 919 | 778,000 |
| 1996/08/05 | 935 | 935 | 930 | 931 | 117,000 |
| 1996/08/02 | 965 | 965 | 940 | 940 | 129,000 |
| 1996/08/01 | 940 | 955 | 931 | 955 | 203,000 |
| 1996/07/31 | 950 | 950 | 939 | 950 | 146,000 |
| 1996/07/30 | 948 | 949 | 940 | 949 | 117,000 |
| 1996/07/29 | 950 | 955 | 945 | 954 | 172,000 |
| 1996/07/26 | 916 | 945 | 916 | 940 | 641,000 |
| 1996/07/25 | 916 | 917 | 910 | 916 | 123,000 |
| 1996/07/24 | 916 | 920 | 910 | 916 | 252,000 |
| 1996/07/23 | 914 | 925 | 913 | 925 | 168,000 |
| 1996/07/22 | 925 | 925 | 923 | 923 | 197,000 |
| 1996/07/19 | 917 | 925 | 917 | 923 | 683,000 |
| 1996/07/18 | 918 | 918 | 907 | 918 | 205,000 |
| 1996/07/17 | 920 | 920 | 905 | 906 | 155,000 |
| 1996/07/16 | 902 | 910 | 902 | 910 | 181,000 |
| 1996/07/15 | 899 | 920 | 899 | 920 | 255,000 |
| 1996/07/12 | 906 | 906 | 905 | 905 | 64,000 |
| 1996/07/11 | 910 | 914 | 910 | 914 | 143,000 |
| 1996/07/10 | 919 | 920 | 910 | 910 | 160,000 |
| 1996/07/09 | 932 | 932 | 910 | 910 | 124,000 |
| 1996/07/08 | 928 | 928 | 919 | 927 | 218,000 |
| 1996/07/05 | 955 | 965 | 948 | 948 | 81,000 |
| 1996/07/04 | 979 | 980 | 959 | 961 | 93,000 |
| 1996/07/03 | 981 | 981 | 970 | 970 | 117,000 |
| 1996/07/02 | 990 | 990 | 980 | 980 | 151,000 |
| 1996/07/01 | 966 | 980 | 952 | 980 | 191,000 |
| 1996/06/28 | 962 | 966 | 957 | 966 | 214,000 |
| 1996/06/27 | 984 | 984 | 952 | 952 | 114,000 |
| 1996/06/26 | 987 | 987 | 979 | 979 | 161,000 |
| 1996/06/25 | 992 | 1,010 | 986 | 986 | 596,000 |
| 1996/06/24 | 980 | 988 | 972 | 982 | 288,000 |
| 1996/06/21 | 964 | 973 | 964 | 965 | 282,000 |
| 1996/06/20 | 958 | 970 | 952 | 963 | 286,000 |
| 1996/06/19 | 949 | 955 | 942 | 952 | 321,000 |
| 1996/06/18 | 949 | 950 | 941 | 950 | 804,000 |
| 1996/06/17 | 946 | 949 | 937 | 937 | 241,000 |
| 1996/06/14 | 945 | 949 | 943 | 946 | 895,000 |
| 1996/06/13 | 938 | 946 | 937 | 945 | 294,000 |
| 1996/06/12 | 919 | 949 | 919 | 949 | 328,000 |
| 1996/06/11 | 891 | 916 | 891 | 916 | 188,000 |
| 1996/06/10 | 900 | 909 | 898 | 898 | 462,000 |
| 1996/06/07 | 908 | 912 | 900 | 900 | 115,000 |
| 1996/06/06 | 915 | 922 | 908 | 908 | 170,000 |
| 1996/06/05 | 914 | 925 | 914 | 925 | 155,000 |
| 1996/06/04 | 930 | 930 | 920 | 924 | 250,000 |
| 1996/06/03 | 940 | 940 | 920 | 920 | 436,000 |
| 1996/05/31 | 940 | 940 | 938 | 939 | 199,000 |
| 1996/05/30 | 933 | 936 | 932 | 932 | 1,027,000 |
| 1996/05/29 | 939 | 940 | 931 | 940 | 257,000 |
| 1996/05/28 | 925 | 940 | 925 | 939 | 147,000 |
| 1996/05/27 | 930 | 930 | 915 | 916 | 207,000 |
| 1996/05/24 | 915 | 933 | 913 | 928 | 167,000 |
| 1996/05/23 | 933 | 933 | 908 | 915 | 211,000 |
| 1996/05/22 | 939 | 945 | 934 | 940 | 284,000 |
| 1996/05/21 | 929 | 940 | 924 | 924 | 212,000 |
| 1996/05/20 | 929 | 935 | 924 | 934 | 351,000 |
| 1996/05/17 | 923 | 930 | 905 | 909 | 345,000 |
| 1996/05/16 | 922 | 926 | 922 | 922 | 326,000 |
| 1996/05/15 | 920 | 925 | 916 | 922 | 640,000 |
| 1996/05/14 | 925 | 925 | 915 | 920 | 183,000 |
| 1996/05/13 | 925 | 925 | 917 | 917 | 249,000 |
| 1996/05/10 | 933 | 934 | 923 | 925 | 331,000 |
| 1996/05/09 | 933 | 933 | 920 | 930 | 251,000 |
| 1996/05/08 | 934 | 938 | 933 | 938 | 619,000 |
| 1996/05/07 | 941 | 943 | 931 | 933 | 261,000 |
| 1996/05/02 | 945 | 946 | 936 | 941 | 459,000 |
| 1996/05/01 | 950 | 950 | 936 | 936 | 687,000 |
| 1996/04/30 | 945 | 949 | 941 | 945 | 284,000 |
| 1996/04/26 | 945 | 945 | 936 | 944 | 429,000 |
| 1996/04/25 | 944 | 944 | 935 | 936 | 206,000 |
| 1996/04/24 | 935 | 945 | 935 | 935 | 653,000 |
| 1996/04/23 | 927 | 936 | 926 | 934 | 431,000 |
| 1996/04/22 | 925 | 925 | 920 | 925 | 373,000 |
| 1996/04/19 | 915 | 925 | 909 | 924 | 437,000 |
| 1996/04/18 | 925 | 925 | 909 | 909 | 301,000 |
| 1996/04/17 | 919 | 925 | 918 | 919 | 329,000 |
| 1996/04/16 | 919 | 920 | 916 | 918 | 630,000 |
| 1996/04/15 | 907 | 920 | 900 | 919 | 498,000 |
| 1996/04/12 | 907 | 907 | 897 | 897 | 478,000 |
| 1996/04/11 | 895 | 900 | 895 | 897 | 242,000 |
| 1996/04/10 | 909 | 920 | 909 | 920 | 325,000 |
| 1996/04/09 | 899 | 909 | 899 | 909 | 125,000 |
| 1996/04/08 | 909 | 909 | 894 | 894 | 184,000 |
| 1996/04/05 | 905 | 905 | 901 | 905 | 175,000 |
| 1996/04/04 | 910 | 912 | 907 | 910 | 237,000 |
| 1996/04/03 | 920 | 925 | 909 | 910 | 266,000 |
| 1996/04/02 | 925 | 925 | 902 | 916 | 329,000 |
| 1996/04/01 | 920 | 925 | 915 | 925 | 413,000 |
| 1996/03/29 | 882 | 920 | 882 | 920 | 297,000 |
| 1996/03/28 | 868 | 880 | 868 | 872 | 203,000 |
| 1996/03/27 | 877 | 877 | 867 | 870 | 256,000 |
| 1996/03/26 | 869 | 876 | 869 | 875 | 174,000 |
| 1996/03/25 | 842 | 879 | 842 | 877 | 678,000 |
| 1996/03/22 | 860 | 860 | 836 | 836 | 5,787,000 |
| 1996/03/21 | 850 | 851 | 838 | 840 | 5,316,000 |
| 1996/03/19 | 888 | 888 | 860 | 860 | 202,000 |
| 1996/03/18 | 883 | 884 | 879 | 880 | 229,000 |
| 1996/03/15 | 849 | 889 | 849 | 889 | 280,000 |
| 1996/03/14 | 867 | 867 | 859 | 866 | 299,000 |
| 1996/03/13 | 865 | 871 | 865 | 867 | 305,000 |
| 1996/03/12 | 852 | 870 | 852 | 870 | 363,000 |
| 1996/03/11 | 844 | 855 | 839 | 852 | 213,000 |
| 1996/03/08 | 825 | 846 | 825 | 844 | 622,000 |
| 1996/03/07 | 800 | 807 | 798 | 801 | 157,000 |
| 1996/03/06 | 820 | 820 | 806 | 817 | 190,000 |
| 1996/03/05 | 810 | 825 | 810 | 817 | 397,000 |
| 1996/03/04 | 849 | 849 | 810 | 817 | 309,000 |
| 1996/03/01 | 820 | 829 | 817 | 829 | 480,000 |
| 1996/02/29 | 825 | 836 | 823 | 836 | 391,000 |
| 1996/02/28 | 835 | 844 | 820 | 821 | 194,000 |
| 1996/02/27 | 862 | 862 | 840 | 845 | 243,000 |
| 1996/02/26 | 863 | 863 | 853 | 853 | 126,000 |
| 1996/02/23 | 881 | 881 | 856 | 863 | 209,000 |
| 1996/02/22 | 881 | 881 | 865 | 881 | 710,000 |
| 1996/02/21 | 895 | 895 | 875 | 885 | 215,000 |
| 1996/02/20 | 900 | 900 | 893 | 900 | 227,000 |
| 1996/02/19 | 902 | 902 | 898 | 899 | 34,000 |
| 1996/02/16 | 903 | 903 | 895 | 903 | 133,000 |
| 1996/02/15 | 898 | 900 | 890 | 898 | 196,000 |
| 1996/02/14 | 898 | 904 | 898 | 898 | 301,000 |
| 1996/02/13 | 901 | 901 | 898 | 898 | 146,000 |
| 1996/02/09 | 901 | 905 | 901 | 901 | 70,000 |
| 1996/02/08 | 900 | 907 | 898 | 907 | 756,000 |
| 1996/02/07 | 907 | 908 | 903 | 907 | 605,000 |
| 1996/02/06 | 909 | 909 | 890 | 907 | 253,000 |
| 1996/02/05 | 910 | 910 | 905 | 909 | 154,000 |
| 1996/02/02 | 913 | 913 | 902 | 910 | 244,000 |
| 1996/02/01 | 906 | 910 | 900 | 910 | 307,000 |
| 1996/01/31 | 901 | 906 | 898 | 906 | 314,000 |
| 1996/01/30 | 895 | 903 | 895 | 897 | 167,000 |
| 1996/01/29 | 890 | 899 | 890 | 895 | 385,000 |
| 1996/01/26 | 896 | 896 | 888 | 890 | 857,000 |
| 1996/01/25 | 896 | 900 | 887 | 895 | 1,067,000 |
| 1996/01/24 | 897 | 897 | 893 | 896 | 643,000 |
| 1996/01/23 | 900 | 915 | 895 | 896 | 907,000 |
| 1996/01/22 | 912 | 912 | 890 | 890 | 535,000 |
| 1996/01/19 | 910 | 910 | 905 | 908 | 3,120,000 |
| 1996/01/18 | 911 | 913 | 902 | 910 | 10,159,000 |
| 1996/01/17 | 920 | 925 | 900 | 911 | 7,253,000 |
| 1996/01/16 | 895 | 910 | 895 | 910 | 145,000 |
| 1996/01/12 | 890 | 905 | 890 | 896 | 626,000 |
| 1996/01/11 | 894 | 894 | 885 | 890 | 153,000 |
| 1996/01/10 | 900 | 903 | 894 | 894 | 723,000 |
| 1996/01/09 | 894 | 909 | 890 | 901 | 387,000 |
| 1996/01/08 | 900 | 901 | 885 | 894 | 129,000 |
| 1996/01/05 | 910 | 911 | 901 | 901 | 413,000 |
| 1996/01/04 | 944 | 945 | 936 | 939 | 253,000 |