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 |
|---|---|---|---|---|---|
| 2005/12/30 | 994 | 997 | 987 | 989 | 2,169,000 |
| 2005/12/29 | 1,002 | 1,005 | 984 | 989 | 4,813,000 |
| 2005/12/28 | 1,012 | 1,018 | 1,003 | 1,011 | 2,071,000 |
| 2005/12/27 | 1,024 | 1,028 | 1,015 | 1,017 | 1,680,000 |
| 2005/12/26 | 1,034 | 1,038 | 1,021 | 1,024 | 1,402,000 |
| 2005/12/22 | 1,033 | 1,035 | 1,018 | 1,032 | 4,464,000 |
| 2005/12/21 | 1,038 | 1,040 | 1,026 | 1,031 | 8,493,000 |
| 2005/12/20 | 996 | 1,019 | 996 | 1,018 | 4,118,000 |
| 2005/12/19 | 1,003 | 1,005 | 990 | 994 | 2,541,000 |
| 2005/12/16 | 988 | 1,016 | 988 | 1,000 | 3,906,000 |
| 2005/12/15 | 1,016 | 1,034 | 1,005 | 1,008 | 3,421,000 |
| 2005/12/14 | 1,049 | 1,049 | 1,012 | 1,015 | 5,740,000 |
| 2005/12/13 | 1,020 | 1,040 | 1,016 | 1,034 | 8,858,000 |
| 2005/12/12 | 1,010 | 1,025 | 1,007 | 1,022 | 4,161,000 |
| 2005/12/09 | 980 | 1,008 | 980 | 995 | 7,529,000 |
| 2005/12/08 | 1,025 | 1,025 | 980 | 988 | 7,318,000 |
| 2005/12/07 | 1,005 | 1,024 | 998 | 1,009 | 6,264,000 |
| 2005/12/06 | 1,000 | 1,013 | 995 | 995 | 3,125,000 |
| 2005/12/05 | 1,014 | 1,018 | 995 | 1,003 | 5,160,000 |
| 2005/12/02 | 988 | 1,018 | 980 | 1,011 | 6,773,000 |
| 2005/12/01 | 961 | 976 | 950 | 973 | 6,230,000 |
| 2005/11/30 | 995 | 997 | 976 | 981 | 2,635,000 |
| 2005/11/29 | 1,002 | 1,009 | 985 | 990 | 4,884,000 |
| 2005/11/28 | 1,013 | 1,024 | 996 | 1,016 | 4,522,000 |
| 2005/11/25 | 954 | 1,001 | 943 | 991 | 3,133,000 |
| 2005/11/24 | 986 | 996 | 935 | 948 | 6,913,000 |
| 2005/11/22 | 1,033 | 1,033 | 1,000 | 1,005 | 2,039,000 |
| 2005/11/21 | 1,042 | 1,042 | 1,012 | 1,026 | 2,445,000 |
| 2005/11/18 | 1,044 | 1,057 | 1,031 | 1,041 | 2,260,000 |
| 2005/11/17 | 1,004 | 1,039 | 989 | 1,034 | 2,718,000 |
| 2005/11/16 | 992 | 1,009 | 975 | 1,008 | 1,947,000 |
| 2005/11/15 | 1,003 | 1,021 | 997 | 1,009 | 2,130,000 |
| 2005/11/14 | 1,036 | 1,036 | 994 | 995 | 1,848,000 |
| 2005/11/11 | 1,013 | 1,040 | 1,010 | 1,040 | 3,552,000 |
| 2005/11/10 | 1,004 | 1,024 | 982 | 1,010 | 3,325,000 |
| 2005/11/09 | 1,051 | 1,051 | 1,023 | 1,028 | 3,468,000 |
| 2005/11/08 | 1,070 | 1,070 | 1,046 | 1,051 | 2,199,000 |
| 2005/11/07 | 1,057 | 1,078 | 1,045 | 1,064 | 3,150,000 |
| 2005/11/04 | 1,052 | 1,055 | 1,031 | 1,052 | 4,267,000 |
| 2005/11/02 | 1,054 | 1,054 | 1,019 | 1,032 | 3,394,000 |
| 2005/11/01 | 1,032 | 1,056 | 1,031 | 1,052 | 3,032,000 |
| 2005/10/31 | 1,028 | 1,042 | 1,022 | 1,031 | 4,660,000 |
| 2005/10/28 | 1,048 | 1,058 | 1,005 | 1,026 | 6,595,000 |
| 2005/10/27 | 1,050 | 1,093 | 1,040 | 1,086 | 4,145,000 |
| 2005/10/26 | 997 | 1,025 | 995 | 1,024 | 3,363,000 |
| 2005/10/25 | 989 | 1,003 | 982 | 996 | 2,335,000 |
| 2005/10/24 | 971 | 994 | 969 | 982 | 2,903,000 |
| 2005/10/21 | 961 | 973 | 949 | 970 | 2,889,000 |
| 2005/10/20 | 970 | 973 | 959 | 965 | 2,182,000 |
| 2005/10/19 | 955 | 960 | 940 | 950 | 2,781,000 |
| 2005/10/18 | 946 | 951 | 936 | 947 | 2,153,000 |
| 2005/10/17 | 951 | 960 | 933 | 946 | 2,895,000 |
| 2005/10/14 | 972 | 972 | 939 | 949 | 3,972,000 |
| 2005/10/13 | 941 | 964 | 931 | 962 | 3,500,000 |
| 2005/10/12 | 952 | 969 | 941 | 947 | 6,014,000 |
| 2005/10/11 | 894 | 922 | 890 | 922 | 2,208,000 |
| 2005/10/07 | 846 | 885 | 831 | 874 | 2,330,000 |
| 2005/10/06 | 883 | 883 | 851 | 856 | 2,426,000 |
| 2005/10/05 | 900 | 912 | 886 | 892 | 2,737,000 |
| 2005/10/04 | 895 | 901 | 887 | 900 | 3,679,000 |
| 2005/10/03 | 913 | 926 | 883 | 901 | 3,040,000 |
| 2005/09/30 | 953 | 962 | 903 | 923 | 7,385,000 |
| 2005/09/29 | 928 | 989 | 919 | 983 | 5,325,000 |
| 2005/09/28 | 915 | 921 | 893 | 908 | 3,215,000 |
| 2005/09/27 | 916 | 924 | 890 | 908 | 3,340,000 |
| 2005/09/26 | 874 | 925 | 870 | 899 | 4,278,000 |
| 2005/09/22 | 855 | 862 | 851 | 857 | 1,796,000 |
| 2005/09/21 | 860 | 873 | 849 | 859 | 4,138,000 |
| 2005/09/20 | 826 | 856 | 826 | 850 | 2,963,000 |
| 2005/09/16 | 819 | 827 | 812 | 827 | 2,452,000 |
| 2005/09/15 | 801 | 818 | 796 | 818 | 2,211,000 |
| 2005/09/14 | 810 | 817 | 808 | 808 | 1,422,000 |
| 2005/09/13 | 826 | 827 | 817 | 822 | 1,429,000 |
| 2005/09/12 | 819 | 838 | 816 | 826 | 3,414,000 |
| 2005/09/09 | 787 | 799 | 777 | 798 | 5,986,000 |
| 2005/09/08 | 787 | 787 | 773 | 777 | 1,510,000 |
| 2005/09/07 | 795 | 798 | 782 | 787 | 1,689,000 |
| 2005/09/06 | 795 | 801 | 787 | 794 | 2,397,000 |
| 2005/09/05 | 791 | 803 | 789 | 802 | 1,306,000 |
| 2005/09/02 | 798 | 798 | 786 | 789 | 2,271,000 |
| 2005/09/01 | 797 | 797 | 790 | 790 | 1,751,000 |
| 2005/08/31 | 793 | 794 | 785 | 789 | 2,923,000 |
| 2005/08/30 | 793 | 804 | 793 | 803 | 1,817,000 |
| 2005/08/29 | 800 | 804 | 787 | 792 | 2,615,000 |
| 2005/08/26 | 811 | 814 | 802 | 814 | 846,000 |
| 2005/08/25 | 819 | 823 | 802 | 808 | 3,235,000 |
| 2005/08/24 | 795 | 815 | 793 | 809 | 2,838,000 |
| 2005/08/23 | 812 | 833 | 806 | 812 | 3,714,000 |
| 2005/08/22 | 782 | 816 | 782 | 813 | 3,764,000 |
| 2005/08/19 | 792 | 793 | 778 | 788 | 1,719,000 |
| 2005/08/18 | 798 | 804 | 793 | 800 | 2,417,000 |
| 2005/08/17 | 799 | 805 | 788 | 797 | 2,672,000 |
| 2005/08/16 | 800 | 800 | 792 | 798 | 1,872,000 |
| 2005/08/15 | 788 | 798 | 781 | 798 | 1,516,000 |
| 2005/08/12 | 790 | 795 | 775 | 779 | 2,770,000 |
| 2005/08/11 | 749 | 794 | 748 | 790 | 4,448,000 |
| 2005/08/10 | 721 | 749 | 718 | 746 | 3,358,000 |
| 2005/08/09 | 704 | 723 | 703 | 720 | 1,457,000 |
| 2005/08/08 | 707 | 710 | 694 | 709 | 1,796,000 |
| 2005/08/05 | 718 | 721 | 705 | 716 | 1,878,000 |
| 2005/08/04 | 722 | 722 | 717 | 721 | 1,266,000 |
| 2005/08/03 | 720 | 723 | 717 | 721 | 3,320,000 |
| 2005/08/02 | 724 | 725 | 714 | 718 | 2,975,000 |
| 2005/08/01 | 722 | 726 | 719 | 724 | 1,728,000 |
| 2005/07/29 | 720 | 728 | 716 | 725 | 1,774,000 |
| 2005/07/28 | 720 | 720 | 711 | 719 | 1,331,000 |
| 2005/07/27 | 709 | 713 | 704 | 712 | 1,088,000 |
| 2005/07/26 | 701 | 706 | 700 | 704 | 927,000 |
| 2005/07/25 | 712 | 712 | 704 | 706 | 617,000 |
| 2005/07/22 | 701 | 707 | 699 | 704 | 1,348,000 |
| 2005/07/21 | 704 | 711 | 701 | 701 | 1,356,000 |
| 2005/07/20 | 708 | 710 | 704 | 704 | 1,470,000 |
| 2005/07/19 | 714 | 715 | 709 | 711 | 949,000 |
| 2005/07/15 | 721 | 724 | 714 | 717 | 980,000 |
| 2005/07/14 | 722 | 729 | 719 | 719 | 902,000 |
| 2005/07/13 | 727 | 728 | 718 | 718 | 1,209,000 |
| 2005/07/12 | 726 | 735 | 720 | 720 | 1,250,000 |
| 2005/07/11 | 730 | 738 | 726 | 729 | 1,460,000 |
| 2005/07/08 | 719 | 733 | 715 | 720 | 2,062,000 |
| 2005/07/07 | 720 | 723 | 717 | 718 | 1,083,000 |
| 2005/07/06 | 730 | 737 | 722 | 723 | 1,077,000 |
| 2005/07/05 | 733 | 737 | 729 | 737 | 1,243,000 |
| 2005/07/04 | 743 | 743 | 734 | 736 | 732,000 |
| 2005/07/01 | 727 | 740 | 724 | 740 | 1,802,000 |
| 2005/06/30 | 742 | 742 | 727 | 731 | 1,786,000 |
| 2005/06/29 | 736 | 741 | 733 | 737 | 2,098,000 |
| 2005/06/28 | 714 | 738 | 711 | 734 | 3,136,000 |
| 2005/06/27 | 705 | 711 | 703 | 707 | 2,023,000 |
| 2005/06/24 | 721 | 724 | 709 | 714 | 2,196,000 |
| 2005/06/23 | 731 | 733 | 723 | 730 | 2,165,000 |
| 2005/06/22 | 712 | 733 | 710 | 730 | 3,803,000 |
| 2005/06/21 | 708 | 713 | 707 | 708 | 1,524,000 |
| 2005/06/20 | 718 | 718 | 708 | 711 | 2,513,000 |
| 2005/06/17 | 715 | 720 | 712 | 720 | 1,894,000 |
| 2005/06/16 | 713 | 726 | 711 | 718 | 2,523,000 |
| 2005/06/15 | 719 | 720 | 713 | 717 | 1,802,000 |
| 2005/06/14 | 726 | 728 | 716 | 718 | 1,690,000 |
| 2005/06/13 | 729 | 738 | 727 | 729 | 1,472,000 |
| 2005/06/10 | 730 | 740 | 726 | 736 | 5,278,000 |
| 2005/06/09 | 730 | 734 | 721 | 725 | 1,792,000 |
| 2005/06/08 | 723 | 736 | 723 | 730 | 2,311,000 |
| 2005/06/07 | 728 | 731 | 723 | 729 | 1,351,000 |
| 2005/06/06 | 724 | 728 | 720 | 728 | 1,468,000 |
| 2005/06/03 | 733 | 739 | 722 | 731 | 3,157,000 |
| 2005/06/02 | 749 | 755 | 733 | 734 | 3,991,000 |
| 2005/06/01 | 735 | 749 | 730 | 749 | 3,301,000 |
| 2005/05/31 | 718 | 740 | 714 | 740 | 3,890,000 |
| 2005/05/30 | 702 | 722 | 702 | 717 | 3,182,000 |
| 2005/05/27 | 713 | 715 | 705 | 709 | 3,085,000 |
| 2005/05/26 | 716 | 718 | 711 | 713 | 3,397,000 |
| 2005/05/25 | 710 | 721 | 708 | 719 | 4,697,000 |
| 2005/05/24 | 702 | 710 | 700 | 710 | 4,759,000 |
| 2005/05/23 | 675 | 686 | 674 | 685 | 1,536,000 |
| 2005/05/20 | 685 | 685 | 674 | 674 | 2,163,000 |
| 2005/05/19 | 679 | 680 | 670 | 678 | 2,221,000 |
| 2005/05/18 | 669 | 678 | 667 | 677 | 3,019,000 |
| 2005/05/17 | 674 | 676 | 664 | 668 | 2,442,000 |
| 2005/05/16 | 672 | 676 | 663 | 665 | 1,749,000 |
| 2005/05/13 | 674 | 678 | 670 | 673 | 1,982,000 |
| 2005/05/12 | 665 | 680 | 665 | 673 | 2,111,000 |
| 2005/05/11 | 663 | 673 | 663 | 671 | 3,067,000 |
| 2005/05/10 | 674 | 674 | 660 | 667 | 2,415,000 |
| 2005/05/09 | 658 | 664 | 654 | 664 | 1,813,000 |
| 2005/05/06 | 662 | 669 | 655 | 663 | 2,056,000 |
| 2005/05/02 | 639 | 656 | 639 | 653 | 2,105,000 |
| 2005/04/28 | 639 | 647 | 633 | 647 | 2,384,000 |
| 2005/04/27 | 652 | 653 | 638 | 643 | 2,146,000 |
| 2005/04/26 | 651 | 655 | 646 | 652 | 1,971,000 |
| 2005/04/25 | 648 | 655 | 641 | 650 | 1,996,000 |
| 2005/04/22 | 645 | 651 | 640 | 643 | 2,079,000 |
| 2005/04/21 | 624 | 633 | 616 | 633 | 2,092,000 |
| 2005/04/20 | 649 | 649 | 625 | 630 | 2,536,000 |
| 2005/04/19 | 633 | 639 | 628 | 639 | 2,106,000 |
| 2005/04/18 | 632 | 635 | 617 | 623 | 2,957,000 |
| 2005/04/15 | 648 | 653 | 645 | 650 | 1,271,000 |
| 2005/04/14 | 665 | 666 | 651 | 656 | 1,735,000 |
| 2005/04/13 | 674 | 675 | 668 | 670 | 956,000 |
| 2005/04/12 | 678 | 678 | 670 | 673 | 997,000 |
| 2005/04/11 | 680 | 682 | 674 | 675 | 928,000 |
| 2005/04/08 | 683 | 685 | 677 | 678 | 2,023,000 |
| 2005/04/07 | 663 | 687 | 663 | 682 | 3,973,000 |
| 2005/04/06 | 675 | 679 | 662 | 671 | 1,830,000 |
| 2005/04/05 | 683 | 687 | 677 | 677 | 1,413,000 |
| 2005/04/04 | 695 | 695 | 680 | 680 | 1,414,000 |
| 2005/04/01 | 680 | 694 | 680 | 694 | 1,555,000 |
| 2005/03/31 | 673 | 694 | 673 | 694 | 1,649,000 |
| 2005/03/30 | 686 | 690 | 673 | 681 | 2,170,000 |
| 2005/03/29 | 710 | 713 | 690 | 696 | 1,717,000 |
| 2005/03/28 | 696 | 716 | 696 | 710 | 1,830,000 |
| 2005/03/25 | 703 | 703 | 697 | 702 | 967,000 |
| 2005/03/24 | 698 | 706 | 691 | 701 | 2,032,000 |
| 2005/03/23 | 709 | 709 | 689 | 697 | 2,593,000 |
| 2005/03/22 | 696 | 724 | 695 | 709 | 5,160,000 |
| 2005/03/18 | 687 | 695 | 686 | 692 | 1,812,000 |
| 2005/03/17 | 687 | 690 | 677 | 688 | 1,468,000 |
| 2005/03/16 | 686 | 696 | 682 | 694 | 2,811,000 |
| 2005/03/15 | 685 | 688 | 678 | 684 | 2,402,000 |
| 2005/03/14 | 690 | 695 | 684 | 684 | 3,084,000 |
| 2005/03/11 | 676 | 690 | 676 | 689 | 6,428,000 |
| 2005/03/10 | 675 | 681 | 675 | 675 | 1,384,000 |
| 2005/03/09 | 675 | 682 | 673 | 676 | 1,684,000 |
| 2005/03/08 | 677 | 677 | 673 | 675 | 1,860,000 |
| 2005/03/07 | 677 | 682 | 674 | 677 | 1,695,000 |
| 2005/03/04 | 676 | 678 | 673 | 677 | 1,147,000 |
| 2005/03/03 | 675 | 679 | 673 | 676 | 1,357,000 |
| 2005/03/02 | 676 | 678 | 670 | 676 | 1,571,000 |
| 2005/03/01 | 669 | 675 | 666 | 673 | 1,834,000 |
| 2005/02/28 | 674 | 677 | 669 | 674 | 1,428,000 |
| 2005/02/25 | 666 | 674 | 664 | 667 | 1,736,000 |
| 2005/02/24 | 655 | 665 | 655 | 662 | 1,813,000 |
| 2005/02/23 | 664 | 667 | 652 | 655 | 2,858,000 |
| 2005/02/22 | 670 | 670 | 655 | 662 | 2,215,000 |
| 2005/02/21 | 680 | 680 | 666 | 671 | 4,320,000 |
| 2005/02/18 | 653 | 661 | 651 | 661 | 2,840,000 |
| 2005/02/17 | 654 | 654 | 646 | 648 | 1,040,000 |
| 2005/02/16 | 655 | 659 | 649 | 651 | 4,936,000 |
| 2005/02/15 | 656 | 657 | 651 | 654 | 1,183,000 |
| 2005/02/14 | 654 | 659 | 650 | 650 | 3,212,000 |
| 2005/02/10 | 637 | 646 | 637 | 644 | 6,050,000 |
| 2005/02/09 | 653 | 654 | 644 | 644 | 4,895,000 |
| 2005/02/08 | 662 | 664 | 658 | 661 | 2,159,000 |
| 2005/02/07 | 660 | 674 | 658 | 668 | 1,552,000 |
| 2005/02/04 | 673 | 673 | 654 | 667 | 3,013,000 |
| 2005/02/03 | 675 | 682 | 654 | 673 | 2,892,000 |
| 2005/02/02 | 690 | 691 | 684 | 685 | 1,803,000 |
| 2005/02/01 | 690 | 692 | 684 | 691 | 1,561,000 |
| 2005/01/31 | 685 | 695 | 682 | 686 | 1,551,000 |
| 2005/01/28 | 690 | 696 | 685 | 692 | 1,774,000 |
| 2005/01/27 | 689 | 692 | 682 | 689 | 1,544,000 |
| 2005/01/26 | 692 | 693 | 686 | 689 | 1,117,000 |
| 2005/01/25 | 691 | 692 | 684 | 688 | 1,996,000 |
| 2005/01/24 | 683 | 703 | 681 | 698 | 5,825,000 |
| 2005/01/21 | 654 | 676 | 651 | 675 | 3,664,000 |
| 2005/01/20 | 652 | 655 | 647 | 651 | 2,463,000 |
| 2005/01/19 | 664 | 667 | 658 | 660 | 1,875,000 |
| 2005/01/18 | 671 | 678 | 659 | 662 | 2,678,000 |
| 2005/01/17 | 659 | 671 | 657 | 664 | 2,713,000 |
| 2005/01/14 | 648 | 660 | 646 | 658 | 3,245,000 |
| 2005/01/13 | 651 | 658 | 650 | 658 | 1,550,000 |
| 2005/01/12 | 665 | 671 | 658 | 661 | 1,832,000 |
| 2005/01/11 | 661 | 672 | 661 | 667 | 1,713,000 |
| 2005/01/07 | 666 | 670 | 657 | 661 | 1,219,000 |
| 2005/01/06 | 658 | 670 | 653 | 670 | 2,707,000 |
| 2005/01/05 | 680 | 681 | 668 | 670 | 1,695,000 |
| 2005/01/04 | 675 | 687 | 674 | 685 | 950,000 |