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 |
|---|---|---|---|---|---|
| 2001/12/28 | 421 | 428 | 419 | 428 | 297,000 |
| 2001/12/27 | 418 | 423 | 410 | 421 | 507,000 |
| 2001/12/26 | 420 | 421 | 412 | 420 | 219,000 |
| 2001/12/25 | 415 | 422 | 401 | 414 | 521,000 |
| 2001/12/21 | 430 | 430 | 405 | 417 | 1,443,000 |
| 2001/12/20 | 411 | 439 | 411 | 430 | 1,720,000 |
| 2001/12/19 | 417 | 417 | 400 | 406 | 768,000 |
| 2001/12/18 | 402 | 411 | 400 | 407 | 632,000 |
| 2001/12/17 | 400 | 411 | 395 | 401 | 747,000 |
| 2001/12/14 | 410 | 421 | 402 | 415 | 1,716,000 |
| 2001/12/13 | 422 | 430 | 415 | 430 | 1,228,000 |
| 2001/12/12 | 401 | 425 | 401 | 417 | 893,000 |
| 2001/12/11 | 397 | 401 | 397 | 400 | 415,000 |
| 2001/12/10 | 407 | 410 | 397 | 397 | 1,151,000 |
| 2001/12/07 | 411 | 414 | 401 | 402 | 1,273,000 |
| 2001/12/06 | 434 | 439 | 410 | 420 | 1,041,000 |
| 2001/12/05 | 427 | 427 | 415 | 427 | 974,000 |
| 2001/12/04 | 423 | 425 | 411 | 422 | 1,703,000 |
| 2001/12/03 | 420 | 421 | 408 | 413 | 2,095,000 |
| 2001/11/30 | 437 | 441 | 404 | 405 | 3,224,000 |
| 2001/11/29 | 448 | 448 | 429 | 435 | 1,669,000 |
| 2001/11/28 | 458 | 463 | 444 | 450 | 1,261,000 |
| 2001/11/27 | 450 | 466 | 450 | 463 | 1,572,000 |
| 2001/11/26 | 451 | 451 | 438 | 450 | 1,278,000 |
| 2001/11/22 | 433 | 437 | 427 | 436 | 757,000 |
| 2001/11/21 | 424 | 436 | 417 | 428 | 974,000 |
| 2001/11/20 | 432 | 437 | 418 | 420 | 1,861,000 |
| 2001/11/19 | 426 | 433 | 426 | 429 | 629,000 |
| 2001/11/16 | 424 | 443 | 424 | 440 | 1,341,000 |
| 2001/11/15 | 437 | 440 | 420 | 440 | 1,140,000 |
| 2001/11/14 | 435 | 439 | 427 | 428 | 687,000 |
| 2001/11/13 | 429 | 438 | 428 | 438 | 833,000 |
| 2001/11/12 | 440 | 448 | 436 | 437 | 677,000 |
| 2001/11/09 | 464 | 464 | 445 | 448 | 746,000 |
| 2001/11/08 | 471 | 471 | 459 | 465 | 605,000 |
| 2001/11/07 | 470 | 474 | 462 | 470 | 983,000 |
| 2001/11/06 | 469 | 470 | 463 | 467 | 814,000 |
| 2001/11/05 | 462 | 474 | 456 | 456 | 597,000 |
| 2001/11/02 | 470 | 472 | 457 | 457 | 696,000 |
| 2001/11/01 | 477 | 477 | 455 | 460 | 906,000 |
| 2001/10/31 | 456 | 479 | 456 | 472 | 1,237,000 |
| 2001/10/30 | 441 | 452 | 441 | 451 | 822,000 |
| 2001/10/29 | 453 | 454 | 446 | 446 | 790,000 |
| 2001/10/26 | 458 | 462 | 445 | 448 | 872,000 |
| 2001/10/25 | 460 | 467 | 454 | 461 | 555,000 |
| 2001/10/24 | 449 | 474 | 446 | 457 | 658,000 |
| 2001/10/23 | 450 | 455 | 441 | 451 | 703,000 |
| 2001/10/22 | 440 | 441 | 432 | 436 | 734,000 |
| 2001/10/19 | 444 | 447 | 440 | 443 | 754,000 |
| 2001/10/18 | 449 | 449 | 441 | 445 | 544,000 |
| 2001/10/17 | 454 | 454 | 443 | 453 | 534,000 |
| 2001/10/16 | 461 | 461 | 441 | 449 | 791,000 |
| 2001/10/15 | 460 | 479 | 458 | 479 | 610,000 |
| 2001/10/12 | 458 | 460 | 452 | 457 | 701,000 |
| 2001/10/11 | 464 | 464 | 438 | 450 | 725,000 |
| 2001/10/10 | 456 | 457 | 449 | 449 | 963,000 |
| 2001/10/09 | 490 | 491 | 451 | 457 | 1,212,000 |
| 2001/10/05 | 503 | 510 | 497 | 510 | 1,212,000 |
| 2001/10/04 | 491 | 504 | 491 | 497 | 494,000 |
| 2001/10/03 | 498 | 506 | 494 | 496 | 890,000 |
| 2001/10/02 | 495 | 498 | 490 | 497 | 930,000 |
| 2001/10/01 | 484 | 494 | 458 | 490 | 858,000 |
| 2001/09/28 | 460 | 480 | 458 | 478 | 1,245,000 |
| 2001/09/27 | 469 | 475 | 436 | 450 | 716,000 |
| 2001/09/26 | 465 | 474 | 451 | 474 | 667,000 |
| 2001/09/25 | 468 | 469 | 453 | 460 | 1,085,000 |
| 2001/09/21 | 435 | 455 | 433 | 455 | 741,000 |
| 2001/09/20 | 481 | 481 | 455 | 470 | 865,000 |
| 2001/09/19 | 439 | 483 | 439 | 479 | 906,000 |
| 2001/09/18 | 479 | 480 | 466 | 469 | 790,000 |
| 2001/09/17 | 466 | 469 | 454 | 464 | 713,000 |
| 2001/09/14 | 479 | 495 | 472 | 491 | 1,239,000 |
| 2001/09/13 | 460 | 470 | 460 | 470 | 502,000 |
| 2001/09/12 | 469 | 478 | 468 | 470 | 525,000 |
| 2001/09/11 | 482 | 499 | 482 | 499 | 972,000 |
| 2001/09/10 | 470 | 502 | 466 | 481 | 1,170,000 |
| 2001/09/07 | 475 | 487 | 471 | 478 | 1,755,000 |
| 2001/09/06 | 469 | 483 | 466 | 482 | 1,146,000 |
| 2001/09/05 | 450 | 469 | 445 | 469 | 1,053,000 |
| 2001/09/04 | 449 | 460 | 449 | 460 | 1,506,000 |
| 2001/09/03 | 438 | 448 | 438 | 442 | 1,170,000 |
| 2001/08/31 | 428 | 436 | 423 | 433 | 542,000 |
| 2001/08/30 | 425 | 426 | 420 | 423 | 424,000 |
| 2001/08/29 | 434 | 434 | 425 | 430 | 718,000 |
| 2001/08/28 | 425 | 431 | 420 | 431 | 441,000 |
| 2001/08/27 | 436 | 436 | 424 | 426 | 319,000 |
| 2001/08/24 | 436 | 436 | 426 | 431 | 404,000 |
| 2001/08/23 | 437 | 437 | 428 | 431 | 393,000 |
| 2001/08/22 | 437 | 440 | 432 | 437 | 797,000 |
| 2001/08/21 | 423 | 442 | 423 | 436 | 831,000 |
| 2001/08/20 | 431 | 431 | 423 | 424 | 579,000 |
| 2001/08/17 | 425 | 430 | 420 | 426 | 603,000 |
| 2001/08/16 | 412 | 433 | 412 | 433 | 303,000 |
| 2001/08/15 | 422 | 422 | 412 | 417 | 505,000 |
| 2001/08/14 | 416 | 425 | 408 | 419 | 595,000 |
| 2001/08/13 | 409 | 418 | 407 | 413 | 565,000 |
| 2001/08/10 | 415 | 415 | 409 | 412 | 523,000 |
| 2001/08/09 | 419 | 419 | 410 | 415 | 684,000 |
| 2001/08/08 | 427 | 428 | 416 | 421 | 533,000 |
| 2001/08/07 | 420 | 429 | 415 | 428 | 953,000 |
| 2001/08/06 | 430 | 430 | 425 | 430 | 912,000 |
| 2001/08/03 | 423 | 430 | 421 | 427 | 1,797,000 |
| 2001/08/02 | 415 | 420 | 413 | 420 | 1,166,000 |
| 2001/08/01 | 412 | 414 | 408 | 410 | 801,000 |
| 2001/07/31 | 405 | 405 | 401 | 402 | 603,000 |
| 2001/07/30 | 403 | 410 | 400 | 405 | 909,000 |
| 2001/07/27 | 404 | 404 | 395 | 398 | 1,597,000 |
| 2001/07/26 | 411 | 411 | 405 | 406 | 944,000 |
| 2001/07/25 | 410 | 411 | 404 | 408 | 1,097,000 |
| 2001/07/24 | 425 | 425 | 405 | 420 | 992,000 |
| 2001/07/23 | 430 | 430 | 414 | 420 | 1,295,000 |
| 2001/07/19 | 432 | 435 | 419 | 420 | 809,000 |
| 2001/07/18 | 429 | 431 | 426 | 427 | 841,000 |
| 2001/07/17 | 419 | 428 | 418 | 425 | 325,000 |
| 2001/07/16 | 424 | 424 | 420 | 422 | 317,000 |
| 2001/07/13 | 423 | 431 | 422 | 427 | 1,045,000 |
| 2001/07/12 | 422 | 431 | 420 | 428 | 1,450,000 |
| 2001/07/11 | 430 | 430 | 420 | 422 | 1,871,000 |
| 2001/07/10 | 441 | 441 | 426 | 432 | 1,434,000 |
| 2001/07/09 | 446 | 450 | 438 | 450 | 1,035,000 |
| 2001/07/06 | 436 | 446 | 435 | 445 | 1,306,000 |
| 2001/07/05 | 446 | 447 | 437 | 446 | 696,000 |
| 2001/07/04 | 455 | 460 | 446 | 449 | 505,000 |
| 2001/07/03 | 448 | 450 | 444 | 450 | 653,000 |
| 2001/07/02 | 456 | 456 | 444 | 452 | 593,000 |
| 2001/06/29 | 456 | 460 | 442 | 451 | 1,017,000 |
| 2001/06/28 | 453 | 457 | 440 | 440 | 849,000 |
| 2001/06/27 | 445 | 454 | 442 | 454 | 607,000 |
| 2001/06/26 | 449 | 452 | 444 | 448 | 410,000 |
| 2001/06/25 | 450 | 459 | 442 | 459 | 1,159,000 |
| 2001/06/22 | 452 | 452 | 442 | 450 | 1,559,000 |
| 2001/06/21 | 450 | 459 | 448 | 455 | 1,828,000 |
| 2001/06/20 | 437 | 449 | 437 | 443 | 1,069,000 |
| 2001/06/19 | 432 | 439 | 426 | 432 | 1,146,000 |
| 2001/06/18 | 445 | 448 | 430 | 436 | 1,129,000 |
| 2001/06/15 | 453 | 457 | 436 | 442 | 2,578,000 |
| 2001/06/14 | 480 | 480 | 454 | 468 | 1,157,000 |
| 2001/06/13 | 480 | 490 | 476 | 489 | 949,000 |
| 2001/06/12 | 497 | 502 | 480 | 485 | 806,000 |
| 2001/06/11 | 513 | 517 | 498 | 502 | 1,165,000 |
| 2001/06/08 | 504 | 506 | 498 | 498 | 1,805,000 |
| 2001/06/07 | 500 | 508 | 498 | 499 | 589,000 |
| 2001/06/06 | 500 | 509 | 498 | 504 | 527,000 |
| 2001/06/05 | 501 | 510 | 498 | 502 | 467,000 |
| 2001/06/04 | 507 | 510 | 498 | 503 | 314,000 |
| 2001/06/01 | 495 | 508 | 491 | 496 | 1,282,000 |
| 2001/05/31 | 485 | 506 | 485 | 500 | 927,000 |
| 2001/05/30 | 501 | 512 | 500 | 500 | 414,000 |
| 2001/05/29 | 512 | 529 | 501 | 506 | 551,000 |
| 2001/05/28 | 508 | 516 | 503 | 508 | 356,000 |
| 2001/05/25 | 522 | 522 | 500 | 509 | 520,000 |
| 2001/05/24 | 524 | 533 | 514 | 532 | 1,244,000 |
| 2001/05/23 | 517 | 533 | 515 | 517 | 1,015,000 |
| 2001/05/22 | 530 | 530 | 519 | 519 | 836,000 |
| 2001/05/21 | 518 | 535 | 518 | 530 | 1,055,000 |
| 2001/05/18 | 510 | 538 | 507 | 523 | 2,744,000 |
| 2001/05/17 | 497 | 508 | 497 | 508 | 840,000 |
| 2001/05/16 | 500 | 501 | 492 | 492 | 574,000 |
| 2001/05/15 | 495 | 503 | 495 | 503 | 807,000 |
| 2001/05/14 | 491 | 495 | 484 | 490 | 468,000 |
| 2001/05/11 | 500 | 500 | 496 | 496 | 773,000 |
| 2001/05/10 | 494 | 508 | 480 | 500 | 1,131,000 |
| 2001/05/09 | 487 | 512 | 483 | 509 | 1,781,000 |
| 2001/05/08 | 501 | 501 | 480 | 482 | 1,220,000 |
| 2001/05/07 | 499 | 507 | 496 | 501 | 1,786,000 |
| 2001/05/02 | 500 | 500 | 484 | 495 | 1,196,000 |
| 2001/05/01 | 460 | 509 | 459 | 509 | 2,593,000 |
| 2001/04/27 | 460 | 462 | 450 | 460 | 1,213,000 |
| 2001/04/26 | 446 | 460 | 443 | 455 | 3,419,000 |
| 2001/04/25 | 423 | 448 | 423 | 439 | 1,055,000 |
| 2001/04/24 | 438 | 438 | 419 | 428 | 977,000 |
| 2001/04/23 | 435 | 441 | 435 | 439 | 1,193,000 |
| 2001/04/20 | 437 | 440 | 430 | 435 | 688,000 |
| 2001/04/19 | 443 | 445 | 428 | 432 | 545,000 |
| 2001/04/18 | 430 | 438 | 430 | 438 | 1,094,000 |
| 2001/04/17 | 429 | 429 | 420 | 423 | 397,000 |
| 2001/04/16 | 429 | 429 | 424 | 428 | 144,000 |
| 2001/04/13 | 422 | 429 | 417 | 426 | 660,000 |
| 2001/04/12 | 418 | 425 | 415 | 425 | 528,000 |
| 2001/04/11 | 420 | 420 | 413 | 415 | 759,000 |
| 2001/04/10 | 420 | 420 | 412 | 413 | 1,929,000 |
| 2001/04/09 | 441 | 441 | 420 | 420 | 688,000 |
| 2001/04/06 | 464 | 464 | 441 | 441 | 412,000 |
| 2001/04/05 | 455 | 465 | 451 | 465 | 1,263,000 |
| 2001/04/04 | 433 | 452 | 430 | 450 | 1,571,000 |
| 2001/04/03 | 437 | 439 | 430 | 438 | 724,000 |
| 2001/04/02 | 428 | 439 | 415 | 439 | 541,000 |
| 2001/03/30 | 443 | 445 | 426 | 426 | 1,419,000 |
| 2001/03/29 | 424 | 441 | 423 | 428 | 1,399,000 |
| 2001/03/28 | 424 | 424 | 419 | 420 | 1,311,000 |
| 2001/03/27 | 424 | 426 | 422 | 422 | 1,065,000 |
| 2001/03/26 | 415 | 425 | 415 | 424 | 1,533,000 |
| 2001/03/23 | 419 | 422 | 419 | 420 | 1,105,000 |
| 2001/03/22 | 428 | 431 | 419 | 426 | 1,649,000 |
| 2001/03/21 | 427 | 429 | 421 | 429 | 787,000 |
| 2001/03/19 | 430 | 430 | 425 | 428 | 882,000 |
| 2001/03/16 | 425 | 430 | 420 | 428 | 722,000 |
| 2001/03/15 | 416 | 435 | 412 | 429 | 2,154,000 |
| 2001/03/14 | 421 | 423 | 417 | 422 | 1,002,000 |
| 2001/03/13 | 420 | 424 | 420 | 421 | 766,000 |
| 2001/03/12 | 426 | 430 | 421 | 425 | 1,080,000 |
| 2001/03/09 | 438 | 440 | 433 | 433 | 2,651,000 |
| 2001/03/08 | 427 | 430 | 425 | 430 | 2,147,000 |
| 2001/03/07 | 437 | 437 | 426 | 429 | 805,000 |
| 2001/03/06 | 432 | 441 | 432 | 437 | 3,949,000 |
| 2001/03/05 | 433 | 434 | 427 | 432 | 1,876,000 |
| 2001/03/02 | 437 | 437 | 433 | 433 | 2,242,000 |
| 2001/03/01 | 435 | 438 | 433 | 437 | 1,470,000 |
| 2001/02/28 | 436 | 436 | 431 | 436 | 2,072,000 |
| 2001/02/27 | 438 | 438 | 433 | 437 | 1,464,000 |
| 2001/02/26 | 435 | 438 | 432 | 438 | 1,320,000 |
| 2001/02/23 | 432 | 439 | 432 | 439 | 1,907,000 |
| 2001/02/22 | 427 | 432 | 426 | 432 | 1,802,000 |
| 2001/02/21 | 426 | 429 | 426 | 429 | 1,877,000 |
| 2001/02/20 | 427 | 428 | 425 | 427 | 1,122,000 |
| 2001/02/19 | 429 | 429 | 426 | 427 | 392,000 |
| 2001/02/16 | 429 | 432 | 428 | 429 | 610,000 |
| 2001/02/15 | 434 | 434 | 431 | 433 | 243,000 |
| 2001/02/14 | 432 | 435 | 430 | 435 | 869,000 |
| 2001/02/13 | 434 | 434 | 430 | 432 | 199,000 |
| 2001/02/09 | 433 | 435 | 431 | 435 | 473,000 |
| 2001/02/08 | 435 | 435 | 432 | 435 | 511,000 |
| 2001/02/07 | 435 | 437 | 434 | 436 | 636,000 |
| 2001/02/06 | 431 | 434 | 430 | 433 | 465,000 |
| 2001/02/05 | 431 | 435 | 430 | 435 | 524,000 |
| 2001/02/02 | 437 | 437 | 432 | 435 | 1,112,000 |
| 2001/02/01 | 434 | 436 | 429 | 436 | 649,000 |
| 2001/01/31 | 431 | 434 | 431 | 432 | 397,000 |
| 2001/01/30 | 432 | 437 | 428 | 436 | 1,038,000 |
| 2001/01/29 | 425 | 433 | 425 | 429 | 537,000 |
| 2001/01/26 | 423 | 430 | 423 | 428 | 406,000 |
| 2001/01/25 | 429 | 429 | 425 | 428 | 584,000 |
| 2001/01/24 | 432 | 432 | 426 | 429 | 242,000 |
| 2001/01/23 | 431 | 431 | 427 | 427 | 348,000 |
| 2001/01/22 | 428 | 429 | 426 | 427 | 670,000 |
| 2001/01/19 | 437 | 437 | 430 | 430 | 872,000 |
| 2001/01/18 | 440 | 441 | 433 | 433 | 1,076,000 |
| 2001/01/17 | 435 | 435 | 430 | 433 | 386,000 |
| 2001/01/16 | 432 | 435 | 432 | 432 | 452,000 |
| 2001/01/15 | 440 | 440 | 432 | 432 | 1,062,000 |
| 2001/01/12 | 439 | 440 | 434 | 440 | 929,000 |
| 2001/01/11 | 439 | 444 | 435 | 444 | 659,000 |
| 2001/01/10 | 443 | 444 | 437 | 444 | 331,000 |
| 2001/01/09 | 448 | 448 | 439 | 446 | 430,000 |
| 2001/01/05 | 449 | 449 | 445 | 448 | 283,000 |
| 2001/01/04 | 449 | 449 | 445 | 446 | 229,000 |