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 |
|---|---|---|---|---|---|
| 2003/12/30 | 437 | 441 | 434 | 439 | 424,000 |
| 2003/12/29 | 435 | 435 | 432 | 433 | 348,000 |
| 2003/12/26 | 434 | 437 | 418 | 426 | 1,691,000 |
| 2003/12/25 | 435 | 439 | 431 | 433 | 446,000 |
| 2003/12/24 | 442 | 442 | 426 | 434 | 977,000 |
| 2003/12/22 | 454 | 454 | 436 | 438 | 1,140,000 |
| 2003/12/19 | 443 | 450 | 443 | 449 | 799,000 |
| 2003/12/18 | 440 | 445 | 436 | 438 | 843,000 |
| 2003/12/17 | 453 | 453 | 435 | 435 | 1,220,000 |
| 2003/12/16 | 441 | 450 | 437 | 450 | 932,000 |
| 2003/12/15 | 457 | 464 | 447 | 451 | 1,754,000 |
| 2003/12/12 | 450 | 467 | 442 | 447 | 2,807,000 |
| 2003/12/11 | 454 | 456 | 447 | 448 | 974,000 |
| 2003/12/10 | 448 | 453 | 444 | 449 | 1,666,000 |
| 2003/12/09 | 439 | 444 | 436 | 443 | 870,000 |
| 2003/12/08 | 442 | 450 | 435 | 439 | 758,000 |
| 2003/12/05 | 440 | 446 | 438 | 441 | 696,000 |
| 2003/12/04 | 441 | 445 | 435 | 442 | 1,422,000 |
| 2003/12/03 | 463 | 470 | 443 | 451 | 811,000 |
| 2003/12/02 | 467 | 473 | 454 | 458 | 1,870,000 |
| 2003/12/01 | 435 | 452 | 432 | 452 | 1,682,000 |
| 2003/11/28 | 445 | 449 | 439 | 445 | 1,148,000 |
| 2003/11/27 | 447 | 454 | 447 | 450 | 1,190,000 |
| 2003/11/26 | 450 | 463 | 445 | 451 | 1,751,000 |
| 2003/11/25 | 470 | 479 | 452 | 460 | 971,000 |
| 2003/11/21 | 451 | 464 | 445 | 450 | 1,008,000 |
| 2003/11/20 | 449 | 454 | 438 | 451 | 1,362,000 |
| 2003/11/19 | 445 | 452 | 440 | 444 | 1,927,000 |
| 2003/11/18 | 454 | 465 | 448 | 461 | 1,278,000 |
| 2003/11/17 | 482 | 482 | 457 | 464 | 1,329,000 |
| 2003/11/14 | 482 | 490 | 477 | 486 | 2,105,000 |
| 2003/11/13 | 482 | 482 | 472 | 480 | 710,000 |
| 2003/11/12 | 470 | 481 | 463 | 480 | 875,000 |
| 2003/11/11 | 488 | 491 | 470 | 483 | 1,627,000 |
| 2003/11/10 | 481 | 495 | 477 | 492 | 1,193,000 |
| 2003/11/07 | 480 | 490 | 475 | 490 | 1,151,000 |
| 2003/11/06 | 502 | 502 | 475 | 480 | 920,000 |
| 2003/11/05 | 491 | 505 | 489 | 502 | 3,312,000 |
| 2003/11/04 | 476 | 492 | 474 | 486 | 1,898,000 |
| 2003/10/31 | 485 | 488 | 472 | 473 | 1,280,000 |
| 2003/10/30 | 485 | 496 | 479 | 490 | 1,877,000 |
| 2003/10/29 | 484 | 492 | 480 | 480 | 2,289,000 |
| 2003/10/28 | 470 | 485 | 455 | 474 | 1,416,000 |
| 2003/10/27 | 463 | 463 | 449 | 455 | 801,000 |
| 2003/10/24 | 448 | 458 | 436 | 451 | 1,419,000 |
| 2003/10/23 | 454 | 458 | 441 | 443 | 1,974,000 |
| 2003/10/22 | 503 | 503 | 460 | 464 | 1,993,000 |
| 2003/10/21 | 499 | 501 | 493 | 500 | 1,290,000 |
| 2003/10/20 | 513 | 513 | 500 | 503 | 1,004,000 |
| 2003/10/17 | 506 | 515 | 503 | 508 | 821,000 |
| 2003/10/16 | 507 | 512 | 503 | 506 | 1,043,000 |
| 2003/10/15 | 523 | 523 | 500 | 500 | 1,346,000 |
| 2003/10/14 | 516 | 525 | 513 | 519 | 1,725,000 |
| 2003/10/10 | 500 | 516 | 498 | 510 | 3,932,000 |
| 2003/10/09 | 494 | 496 | 485 | 492 | 1,150,000 |
| 2003/10/08 | 494 | 499 | 485 | 493 | 1,737,000 |
| 2003/10/07 | 490 | 493 | 485 | 493 | 1,333,000 |
| 2003/10/06 | 495 | 497 | 492 | 495 | 2,229,000 |
| 2003/10/03 | 490 | 491 | 476 | 486 | 2,696,000 |
| 2003/10/02 | 470 | 499 | 470 | 494 | 6,775,000 |
| 2003/10/01 | 435 | 448 | 433 | 448 | 1,819,000 |
| 2003/09/30 | 437 | 444 | 435 | 435 | 1,144,000 |
| 2003/09/29 | 440 | 441 | 430 | 437 | 2,011,000 |
| 2003/09/26 | 425 | 432 | 422 | 430 | 1,646,000 |
| 2003/09/25 | 426 | 431 | 414 | 424 | 1,771,000 |
| 2003/09/24 | 445 | 450 | 432 | 443 | 1,954,000 |
| 2003/09/22 | 446 | 446 | 433 | 443 | 2,244,000 |
| 2003/09/19 | 437 | 445 | 436 | 445 | 4,212,000 |
| 2003/09/18 | 429 | 437 | 429 | 433 | 2,120,000 |
| 2003/09/17 | 434 | 438 | 430 | 435 | 3,047,000 |
| 2003/09/16 | 425 | 435 | 419 | 435 | 3,257,000 |
| 2003/09/12 | 424 | 426 | 418 | 424 | 4,695,000 |
| 2003/09/11 | 420 | 420 | 414 | 417 | 2,075,000 |
| 2003/09/10 | 423 | 430 | 423 | 429 | 2,809,000 |
| 2003/09/09 | 423 | 428 | 420 | 428 | 1,869,000 |
| 2003/09/08 | 417 | 425 | 414 | 420 | 2,103,000 |
| 2003/09/05 | 424 | 424 | 411 | 414 | 2,587,000 |
| 2003/09/04 | 422 | 435 | 418 | 426 | 7,276,000 |
| 2003/09/03 | 400 | 419 | 396 | 417 | 6,793,000 |
| 2003/09/02 | 382 | 387 | 374 | 385 | 2,519,000 |
| 2003/09/01 | 381 | 384 | 376 | 382 | 1,728,000 |
| 2003/08/29 | 382 | 386 | 380 | 380 | 854,000 |
| 2003/08/28 | 385 | 390 | 381 | 382 | 1,631,000 |
| 2003/08/27 | 390 | 392 | 381 | 384 | 1,270,000 |
| 2003/08/26 | 388 | 392 | 387 | 389 | 950,000 |
| 2003/08/25 | 387 | 392 | 387 | 388 | 1,282,000 |
| 2003/08/22 | 391 | 393 | 388 | 389 | 1,404,000 |
| 2003/08/21 | 385 | 391 | 385 | 388 | 1,642,000 |
| 2003/08/20 | 392 | 394 | 389 | 392 | 1,267,000 |
| 2003/08/19 | 389 | 392 | 387 | 390 | 1,448,000 |
| 2003/08/18 | 389 | 391 | 387 | 389 | 1,059,000 |
| 2003/08/15 | 390 | 394 | 388 | 389 | 897,000 |
| 2003/08/14 | 384 | 394 | 384 | 392 | 1,078,000 |
| 2003/08/13 | 387 | 391 | 385 | 387 | 944,000 |
| 2003/08/12 | 392 | 394 | 385 | 392 | 662,000 |
| 2003/08/11 | 388 | 394 | 384 | 390 | 1,030,000 |
| 2003/08/08 | 387 | 390 | 382 | 384 | 1,924,000 |
| 2003/08/07 | 384 | 388 | 381 | 386 | 1,177,000 |
| 2003/08/06 | 377 | 385 | 377 | 379 | 1,372,000 |
| 2003/08/05 | 382 | 383 | 376 | 378 | 1,934,000 |
| 2003/08/04 | 393 | 395 | 388 | 388 | 1,131,000 |
| 2003/08/01 | 394 | 395 | 391 | 392 | 1,476,000 |
| 2003/07/31 | 395 | 396 | 392 | 394 | 1,289,000 |
| 2003/07/30 | 397 | 398 | 395 | 396 | 883,000 |
| 2003/07/29 | 397 | 399 | 395 | 397 | 1,168,000 |
| 2003/07/28 | 399 | 399 | 396 | 398 | 1,631,000 |
| 2003/07/25 | 392 | 401 | 392 | 396 | 3,528,000 |
| 2003/07/24 | 401 | 405 | 401 | 401 | 1,272,000 |
| 2003/07/23 | 400 | 406 | 400 | 406 | 1,397,000 |
| 2003/07/22 | 400 | 402 | 399 | 400 | 1,418,000 |
| 2003/07/18 | 402 | 405 | 401 | 401 | 1,791,000 |
| 2003/07/17 | 401 | 407 | 400 | 400 | 2,075,000 |
| 2003/07/16 | 404 | 407 | 397 | 406 | 3,791,000 |
| 2003/07/15 | 402 | 409 | 402 | 406 | 1,993,000 |
| 2003/07/14 | 415 | 415 | 406 | 406 | 1,073,000 |
| 2003/07/11 | 419 | 421 | 411 | 414 | 2,507,000 |
| 2003/07/10 | 411 | 427 | 411 | 418 | 2,448,000 |
| 2003/07/09 | 403 | 412 | 398 | 410 | 1,250,000 |
| 2003/07/08 | 418 | 418 | 406 | 408 | 1,262,000 |
| 2003/07/07 | 414 | 421 | 413 | 413 | 2,499,000 |
| 2003/07/04 | 409 | 414 | 403 | 412 | 3,146,000 |
| 2003/07/03 | 429 | 433 | 419 | 426 | 2,081,000 |
| 2003/07/02 | 423 | 429 | 417 | 429 | 1,486,000 |
| 2003/07/01 | 421 | 427 | 419 | 426 | 1,864,000 |
| 2003/06/30 | 436 | 436 | 420 | 426 | 1,341,000 |
| 2003/06/27 | 433 | 435 | 427 | 433 | 1,067,000 |
| 2003/06/26 | 435 | 436 | 427 | 432 | 1,081,000 |
| 2003/06/25 | 424 | 438 | 423 | 431 | 1,191,000 |
| 2003/06/24 | 423 | 428 | 419 | 419 | 1,617,000 |
| 2003/06/23 | 428 | 432 | 424 | 432 | 1,071,000 |
| 2003/06/20 | 431 | 437 | 430 | 433 | 983,000 |
| 2003/06/19 | 432 | 434 | 428 | 430 | 779,000 |
| 2003/06/18 | 434 | 437 | 432 | 436 | 853,000 |
| 2003/06/17 | 430 | 435 | 429 | 434 | 710,000 |
| 2003/06/16 | 430 | 432 | 425 | 429 | 401,000 |
| 2003/06/13 | 438 | 439 | 430 | 434 | 3,979,000 |
| 2003/06/12 | 435 | 444 | 430 | 439 | 1,379,000 |
| 2003/06/11 | 433 | 440 | 430 | 432 | 1,366,000 |
| 2003/06/10 | 430 | 433 | 428 | 429 | 1,426,000 |
| 2003/06/09 | 426 | 433 | 426 | 427 | 1,212,000 |
| 2003/06/06 | 422 | 429 | 422 | 429 | 1,178,000 |
| 2003/06/05 | 427 | 428 | 423 | 427 | 1,230,000 |
| 2003/06/04 | 429 | 429 | 423 | 424 | 1,000,000 |
| 2003/06/03 | 430 | 430 | 419 | 427 | 1,596,000 |
| 2003/06/02 | 421 | 431 | 418 | 429 | 1,297,000 |
| 2003/05/30 | 425 | 428 | 420 | 420 | 1,187,000 |
| 2003/05/29 | 410 | 427 | 406 | 425 | 2,193,000 |
| 2003/05/28 | 405 | 410 | 394 | 406 | 1,807,000 |
| 2003/05/27 | 406 | 406 | 393 | 398 | 1,587,000 |
| 2003/05/26 | 404 | 410 | 399 | 406 | 1,989,000 |
| 2003/05/23 | 385 | 404 | 384 | 394 | 2,684,000 |
| 2003/05/22 | 385 | 389 | 382 | 385 | 3,618,000 |
| 2003/05/21 | 385 | 387 | 381 | 384 | 1,244,000 |
| 2003/05/20 | 386 | 395 | 383 | 386 | 1,041,000 |
| 2003/05/19 | 392 | 392 | 375 | 385 | 1,522,000 |
| 2003/05/16 | 402 | 402 | 396 | 396 | 1,039,000 |
| 2003/05/15 | 410 | 412 | 398 | 401 | 2,151,000 |
| 2003/05/14 | 412 | 419 | 408 | 418 | 1,543,000 |
| 2003/05/13 | 420 | 420 | 414 | 414 | 1,161,000 |
| 2003/05/12 | 422 | 424 | 416 | 420 | 1,393,000 |
| 2003/05/09 | 426 | 426 | 419 | 424 | 1,491,000 |
| 2003/05/08 | 432 | 434 | 420 | 421 | 1,727,000 |
| 2003/05/07 | 431 | 435 | 426 | 434 | 950,000 |
| 2003/05/06 | 425 | 435 | 424 | 432 | 1,050,000 |
| 2003/05/02 | 423 | 425 | 413 | 425 | 1,590,000 |
| 2003/05/01 | 422 | 423 | 409 | 423 | 1,162,000 |
| 2003/04/30 | 412 | 424 | 411 | 422 | 925,000 |
| 2003/04/28 | 401 | 414 | 401 | 405 | 935,000 |
| 2003/04/25 | 407 | 411 | 400 | 402 | 1,181,000 |
| 2003/04/24 | 413 | 416 | 413 | 413 | 1,404,000 |
| 2003/04/23 | 409 | 417 | 409 | 414 | 1,104,000 |
| 2003/04/22 | 413 | 414 | 404 | 404 | 1,317,000 |
| 2003/04/21 | 404 | 416 | 400 | 413 | 1,873,000 |
| 2003/04/18 | 403 | 407 | 398 | 404 | 1,861,000 |
| 2003/04/17 | 396 | 403 | 395 | 401 | 1,493,000 |
| 2003/04/16 | 409 | 409 | 399 | 399 | 1,251,000 |
| 2003/04/15 | 396 | 409 | 396 | 409 | 1,991,000 |
| 2003/04/14 | 395 | 407 | 393 | 397 | 1,322,000 |
| 2003/04/11 | 401 | 409 | 398 | 399 | 2,928,000 |
| 2003/04/10 | 386 | 400 | 385 | 400 | 1,546,000 |
| 2003/04/09 | 385 | 386 | 380 | 385 | 1,042,000 |
| 2003/04/08 | 388 | 389 | 376 | 380 | 1,050,000 |
| 2003/04/07 | 379 | 387 | 374 | 387 | 1,000,000 |
| 2003/04/04 | 380 | 382 | 373 | 378 | 745,000 |
| 2003/04/03 | 385 | 385 | 378 | 379 | 1,311,000 |
| 2003/04/02 | 360 | 386 | 352 | 386 | 2,326,000 |
| 2003/04/01 | 348 | 357 | 338 | 356 | 1,036,000 |
| 2003/03/31 | 355 | 355 | 341 | 342 | 611,000 |
| 2003/03/28 | 360 | 360 | 354 | 355 | 919,000 |
| 2003/03/27 | 356 | 360 | 352 | 360 | 1,112,000 |
| 2003/03/26 | 350 | 354 | 348 | 353 | 805,000 |
| 2003/03/25 | 350 | 354 | 344 | 347 | 1,168,000 |
| 2003/03/24 | 348 | 353 | 345 | 347 | 1,002,000 |
| 2003/03/20 | 348 | 349 | 342 | 343 | 1,771,000 |
| 2003/03/19 | 340 | 343 | 333 | 343 | 803,000 |
| 2003/03/18 | 340 | 348 | 340 | 340 | 897,000 |
| 2003/03/17 | 342 | 343 | 335 | 337 | 707,000 |
| 2003/03/14 | 338 | 344 | 335 | 340 | 3,818,000 |
| 2003/03/13 | 353 | 353 | 347 | 351 | 440,000 |
| 2003/03/12 | 344 | 354 | 342 | 353 | 1,401,000 |
| 2003/03/11 | 354 | 354 | 349 | 349 | 1,226,000 |
| 2003/03/10 | 350 | 356 | 343 | 354 | 857,000 |
| 2003/03/07 | 355 | 362 | 353 | 362 | 841,000 |
| 2003/03/06 | 360 | 365 | 357 | 357 | 1,246,000 |
| 2003/03/05 | 358 | 368 | 358 | 360 | 1,192,000 |
| 2003/03/04 | 357 | 361 | 357 | 361 | 2,033,000 |
| 2003/03/03 | 365 | 365 | 358 | 361 | 1,228,000 |
| 2003/02/28 | 369 | 370 | 364 | 368 | 1,114,000 |
| 2003/02/27 | 360 | 366 | 358 | 363 | 666,000 |
| 2003/02/26 | 360 | 363 | 358 | 359 | 530,000 |
| 2003/02/25 | 369 | 371 | 360 | 363 | 816,000 |
| 2003/02/24 | 369 | 372 | 365 | 371 | 490,000 |
| 2003/02/21 | 376 | 377 | 365 | 368 | 913,000 |
| 2003/02/20 | 379 | 379 | 366 | 376 | 1,593,000 |
| 2003/02/19 | 384 | 384 | 378 | 379 | 714,000 |
| 2003/02/18 | 383 | 384 | 375 | 384 | 1,594,000 |
| 2003/02/17 | 385 | 386 | 383 | 385 | 1,258,000 |
| 2003/02/14 | 386 | 393 | 381 | 385 | 1,756,000 |
| 2003/02/13 | 387 | 388 | 381 | 382 | 683,000 |
| 2003/02/12 | 380 | 391 | 380 | 387 | 1,318,000 |
| 2003/02/10 | 372 | 377 | 367 | 377 | 589,000 |
| 2003/02/07 | 370 | 375 | 369 | 371 | 470,000 |
| 2003/02/06 | 376 | 376 | 369 | 370 | 711,000 |
| 2003/02/05 | 374 | 379 | 369 | 372 | 805,000 |
| 2003/02/04 | 369 | 373 | 367 | 373 | 1,253,000 |
| 2003/02/03 | 353 | 364 | 351 | 364 | 714,000 |
| 2003/01/31 | 348 | 356 | 348 | 352 | 1,208,000 |
| 2003/01/30 | 350 | 364 | 349 | 353 | 501,000 |
| 2003/01/29 | 363 | 364 | 352 | 353 | 738,000 |
| 2003/01/28 | 365 | 369 | 362 | 365 | 522,000 |
| 2003/01/27 | 371 | 374 | 360 | 365 | 1,753,000 |
| 2003/01/24 | 374 | 378 | 369 | 370 | 1,210,000 |
| 2003/01/23 | 369 | 386 | 369 | 380 | 1,791,000 |
| 2003/01/22 | 386 | 391 | 370 | 374 | 1,836,000 |
| 2003/01/21 | 382 | 400 | 381 | 395 | 2,373,000 |
| 2003/01/20 | 393 | 395 | 378 | 389 | 1,554,000 |
| 2003/01/17 | 387 | 395 | 387 | 392 | 401,000 |
| 2003/01/16 | 385 | 397 | 383 | 397 | 1,101,000 |
| 2003/01/15 | 377 | 390 | 375 | 390 | 1,179,000 |
| 2003/01/14 | 384 | 388 | 377 | 386 | 643,000 |
| 2003/01/10 | 376 | 385 | 366 | 382 | 960,000 |
| 2003/01/09 | 371 | 380 | 371 | 376 | 519,000 |
| 2003/01/08 | 375 | 389 | 372 | 376 | 1,010,000 |
| 2003/01/07 | 391 | 391 | 379 | 380 | 873,000 |
| 2003/01/06 | 380 | 392 | 379 | 388 | 593,000 |