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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,007 | 1,010 | 1,003 | 1,006 | 704,000 |
| 2006/12/28 | 1,001 | 1,009 | 999 | 1,004 | 2,046,000 |
| 2006/12/27 | 993 | 1,004 | 992 | 997 | 1,625,000 |
| 2006/12/26 | 993 | 996 | 990 | 994 | 1,370,000 |
| 2006/12/25 | 996 | 999 | 989 | 990 | 1,493,000 |
| 2006/12/22 | 1,000 | 1,004 | 991 | 998 | 2,384,000 |
| 2006/12/21 | 998 | 1,000 | 993 | 999 | 1,948,000 |
| 2006/12/20 | 997 | 1,001 | 993 | 998 | 3,624,000 |
| 2006/12/19 | 1,000 | 1,005 | 988 | 994 | 3,495,000 |
| 2006/12/18 | 998 | 1,011 | 989 | 1,007 | 2,902,000 |
| 2006/12/15 | 993 | 999 | 983 | 996 | 2,501,000 |
| 2006/12/14 | 977 | 987 | 974 | 987 | 2,082,000 |
| 2006/12/13 | 983 | 989 | 967 | 981 | 2,540,000 |
| 2006/12/12 | 996 | 1,007 | 987 | 993 | 2,547,000 |
| 2006/12/11 | 1,008 | 1,008 | 988 | 996 | 3,888,000 |
| 2006/12/08 | 977 | 1,009 | 977 | 999 | 7,146,000 |
| 2006/12/07 | 983 | 983 | 962 | 980 | 3,707,000 |
| 2006/12/06 | 973 | 986 | 961 | 981 | 2,142,000 |
| 2006/12/05 | 982 | 989 | 964 | 973 | 3,399,000 |
| 2006/12/04 | 983 | 987 | 973 | 980 | 2,412,000 |
| 2006/12/01 | 997 | 998 | 977 | 983 | 4,183,000 |
| 2006/11/30 | 980 | 1,000 | 979 | 999 | 4,226,000 |
| 2006/11/29 | 950 | 974 | 948 | 969 | 3,897,000 |
| 2006/11/28 | 929 | 943 | 915 | 936 | 4,118,000 |
| 2006/11/27 | 911 | 933 | 911 | 928 | 2,986,000 |
| 2006/11/24 | 934 | 934 | 911 | 918 | 4,850,000 |
| 2006/11/22 | 915 | 931 | 914 | 931 | 2,794,000 |
| 2006/11/21 | 919 | 937 | 901 | 929 | 5,529,000 |
| 2006/11/20 | 955 | 956 | 939 | 939 | 3,243,000 |
| 2006/11/17 | 983 | 988 | 961 | 962 | 2,802,000 |
| 2006/11/16 | 995 | 1,002 | 980 | 983 | 1,500,000 |
| 2006/11/15 | 1,003 | 1,015 | 987 | 992 | 1,899,000 |
| 2006/11/14 | 987 | 1,009 | 985 | 999 | 2,480,000 |
| 2006/11/13 | 980 | 986 | 965 | 977 | 1,801,000 |
| 2006/11/10 | 980 | 996 | 971 | 980 | 4,192,000 |
| 2006/11/09 | 1,006 | 1,013 | 979 | 990 | 3,669,000 |
| 2006/11/08 | 1,031 | 1,033 | 1,003 | 1,008 | 2,966,000 |
| 2006/11/07 | 1,050 | 1,053 | 1,030 | 1,033 | 2,204,000 |
| 2006/11/06 | 1,053 | 1,055 | 1,040 | 1,050 | 1,722,000 |
| 2006/11/02 | 1,056 | 1,062 | 1,043 | 1,055 | 1,261,000 |
| 2006/11/01 | 1,044 | 1,065 | 1,038 | 1,059 | 1,916,000 |
| 2006/10/31 | 1,052 | 1,060 | 1,036 | 1,048 | 2,010,000 |
| 2006/10/30 | 1,069 | 1,073 | 1,051 | 1,051 | 2,227,000 |
| 2006/10/27 | 1,090 | 1,094 | 1,072 | 1,082 | 3,178,000 |
| 2006/10/26 | 1,073 | 1,089 | 1,067 | 1,086 | 3,647,000 |
| 2006/10/25 | 1,059 | 1,069 | 1,053 | 1,060 | 2,619,000 |
| 2006/10/24 | 1,036 | 1,055 | 1,036 | 1,049 | 4,058,000 |
| 2006/10/23 | 1,018 | 1,041 | 1,016 | 1,030 | 3,594,000 |
| 2006/10/20 | 1,039 | 1,040 | 1,030 | 1,036 | 2,182,000 |
| 2006/10/19 | 1,051 | 1,055 | 1,036 | 1,039 | 3,153,000 |
| 2006/10/18 | 1,045 | 1,064 | 1,034 | 1,062 | 2,220,000 |
| 2006/10/17 | 1,050 | 1,055 | 1,036 | 1,042 | 1,428,000 |
| 2006/10/16 | 1,058 | 1,065 | 1,047 | 1,054 | 1,629,000 |
| 2006/10/13 | 1,054 | 1,075 | 1,045 | 1,058 | 3,645,000 |
| 2006/10/12 | 1,073 | 1,073 | 1,037 | 1,038 | 3,290,000 |
| 2006/10/11 | 1,071 | 1,089 | 1,059 | 1,059 | 2,869,000 |
| 2006/10/10 | 1,069 | 1,088 | 1,067 | 1,073 | 1,928,000 |
| 2006/10/06 | 1,075 | 1,077 | 1,056 | 1,076 | 2,520,000 |
| 2006/10/05 | 1,073 | 1,080 | 1,064 | 1,078 | 2,584,000 |
| 2006/10/04 | 1,056 | 1,072 | 1,041 | 1,046 | 1,898,000 |
| 2006/10/03 | 1,059 | 1,067 | 1,046 | 1,063 | 1,372,000 |
| 2006/10/02 | 1,060 | 1,077 | 1,054 | 1,066 | 1,965,000 |
| 2006/09/29 | 1,060 | 1,060 | 1,029 | 1,053 | 1,771,000 |
| 2006/09/28 | 1,061 | 1,069 | 1,051 | 1,055 | 3,479,000 |
| 2006/09/27 | 1,009 | 1,042 | 1,005 | 1,041 | 2,823,000 |
| 2006/09/26 | 997 | 1,007 | 991 | 993 | 2,131,000 |
| 2006/09/25 | 1,021 | 1,025 | 992 | 1,010 | 4,178,000 |
| 2006/09/22 | 1,030 | 1,049 | 1,018 | 1,021 | 4,392,000 |
| 2006/09/21 | 1,031 | 1,044 | 1,019 | 1,039 | 2,705,000 |
| 2006/09/20 | 1,046 | 1,052 | 1,023 | 1,028 | 3,414,000 |
| 2006/09/19 | 1,062 | 1,074 | 1,047 | 1,051 | 1,938,000 |
| 2006/09/15 | 1,050 | 1,057 | 1,041 | 1,051 | 1,648,000 |
| 2006/09/14 | 1,040 | 1,063 | 1,040 | 1,050 | 2,153,000 |
| 2006/09/13 | 1,070 | 1,070 | 1,040 | 1,041 | 2,015,000 |
| 2006/09/12 | 1,056 | 1,063 | 1,043 | 1,052 | 2,987,000 |
| 2006/09/11 | 1,069 | 1,069 | 1,044 | 1,044 | 2,988,000 |
| 2006/09/08 | 1,050 | 1,077 | 1,050 | 1,065 | 4,086,000 |
| 2006/09/07 | 1,078 | 1,078 | 1,053 | 1,059 | 2,238,000 |
| 2006/09/06 | 1,070 | 1,078 | 1,067 | 1,071 | 1,555,000 |
| 2006/09/05 | 1,077 | 1,083 | 1,073 | 1,080 | 1,703,000 |
| 2006/09/04 | 1,095 | 1,095 | 1,081 | 1,086 | 2,328,000 |
| 2006/09/01 | 1,090 | 1,091 | 1,072 | 1,087 | 1,540,000 |
| 2006/08/31 | 1,078 | 1,094 | 1,073 | 1,093 | 2,206,000 |
| 2006/08/30 | 1,084 | 1,084 | 1,066 | 1,078 | 2,609,000 |
| 2006/08/29 | 1,068 | 1,083 | 1,064 | 1,073 | 1,596,000 |
| 2006/08/28 | 1,082 | 1,086 | 1,060 | 1,061 | 2,857,000 |
| 2006/08/25 | 1,087 | 1,105 | 1,075 | 1,081 | 2,070,000 |
| 2006/08/24 | 1,097 | 1,098 | 1,073 | 1,087 | 3,344,000 |
| 2006/08/23 | 1,115 | 1,118 | 1,101 | 1,105 | 2,086,000 |
| 2006/08/22 | 1,102 | 1,125 | 1,097 | 1,119 | 3,890,000 |
| 2006/08/21 | 1,120 | 1,122 | 1,103 | 1,114 | 3,551,000 |
| 2006/08/18 | 1,140 | 1,140 | 1,123 | 1,132 | 1,922,000 |
| 2006/08/17 | 1,133 | 1,145 | 1,130 | 1,132 | 2,140,000 |
| 2006/08/16 | 1,125 | 1,138 | 1,119 | 1,134 | 2,265,000 |
| 2006/08/15 | 1,124 | 1,126 | 1,111 | 1,118 | 1,527,000 |
| 2006/08/14 | 1,115 | 1,134 | 1,108 | 1,133 | 1,342,000 |
| 2006/08/11 | 1,108 | 1,115 | 1,104 | 1,107 | 1,529,000 |
| 2006/08/10 | 1,110 | 1,128 | 1,096 | 1,108 | 2,181,000 |
| 2006/08/09 | 1,103 | 1,123 | 1,082 | 1,122 | 2,018,000 |
| 2006/08/08 | 1,106 | 1,115 | 1,089 | 1,111 | 1,549,000 |
| 2006/08/07 | 1,105 | 1,115 | 1,090 | 1,090 | 1,653,000 |
| 2006/08/04 | 1,105 | 1,111 | 1,100 | 1,108 | 1,911,000 |
| 2006/08/03 | 1,111 | 1,117 | 1,095 | 1,101 | 1,797,000 |
| 2006/08/02 | 1,105 | 1,112 | 1,091 | 1,110 | 2,799,000 |
| 2006/08/01 | 1,115 | 1,130 | 1,100 | 1,109 | 1,576,000 |
| 2006/07/31 | 1,134 | 1,135 | 1,115 | 1,122 | 2,402,000 |
| 2006/07/28 | 1,128 | 1,128 | 1,097 | 1,114 | 2,597,000 |
| 2006/07/27 | 1,083 | 1,138 | 1,078 | 1,121 | 3,000,000 |
| 2006/07/26 | 1,107 | 1,113 | 1,081 | 1,082 | 2,798,000 |
| 2006/07/25 | 1,120 | 1,120 | 1,093 | 1,101 | 3,860,000 |
| 2006/07/24 | 1,060 | 1,123 | 1,051 | 1,115 | 4,662,000 |
| 2006/07/21 | 1,078 | 1,079 | 1,054 | 1,061 | 2,524,000 |
| 2006/07/20 | 1,078 | 1,089 | 1,055 | 1,088 | 3,554,000 |
| 2006/07/19 | 1,026 | 1,054 | 1,015 | 1,018 | 4,901,000 |
| 2006/07/18 | 1,022 | 1,034 | 1,001 | 1,006 | 8,733,000 |
| 2006/07/14 | 1,081 | 1,096 | 1,056 | 1,062 | 6,627,000 |
| 2006/07/13 | 1,117 | 1,145 | 1,108 | 1,121 | 4,667,000 |
| 2006/07/12 | 1,135 | 1,154 | 1,129 | 1,134 | 5,887,000 |
| 2006/07/11 | 1,127 | 1,135 | 1,115 | 1,135 | 5,588,000 |
| 2006/07/10 | 1,093 | 1,129 | 1,083 | 1,127 | 5,156,000 |
| 2006/07/07 | 1,084 | 1,097 | 1,082 | 1,092 | 3,867,000 |
| 2006/07/06 | 1,076 | 1,082 | 1,065 | 1,077 | 2,830,000 |
| 2006/07/05 | 1,079 | 1,084 | 1,073 | 1,076 | 3,032,000 |
| 2006/07/04 | 1,076 | 1,087 | 1,070 | 1,081 | 3,793,000 |
| 2006/07/03 | 1,074 | 1,074 | 1,059 | 1,067 | 3,423,000 |
| 2006/06/30 | 1,050 | 1,070 | 1,046 | 1,070 | 7,530,000 |
| 2006/06/29 | 999 | 1,028 | 995 | 1,024 | 3,992,000 |
| 2006/06/28 | 982 | 1,009 | 982 | 1,000 | 3,439,000 |
| 2006/06/27 | 998 | 1,007 | 994 | 1,002 | 2,649,000 |
| 2006/06/26 | 994 | 996 | 981 | 992 | 4,460,000 |
| 2006/06/23 | 988 | 996 | 977 | 995 | 2,850,000 |
| 2006/06/22 | 1,001 | 1,008 | 991 | 1,008 | 2,589,000 |
| 2006/06/21 | 983 | 997 | 970 | 992 | 2,468,000 |
| 2006/06/20 | 988 | 988 | 973 | 973 | 1,707,000 |
| 2006/06/19 | 993 | 999 | 976 | 983 | 2,865,000 |
| 2006/06/16 | 1,001 | 1,020 | 982 | 1,010 | 4,456,000 |
| 2006/06/15 | 956 | 984 | 954 | 970 | 3,604,000 |
| 2006/06/14 | 934 | 966 | 922 | 948 | 3,861,000 |
| 2006/06/13 | 968 | 968 | 930 | 933 | 4,106,000 |
| 2006/06/12 | 984 | 991 | 973 | 988 | 3,533,000 |
| 2006/06/09 | 943 | 991 | 943 | 974 | 6,560,000 |
| 2006/06/08 | 983 | 988 | 937 | 944 | 5,551,000 |
| 2006/06/07 | 1,007 | 1,022 | 992 | 993 | 2,681,000 |
| 2006/06/06 | 1,035 | 1,037 | 1,010 | 1,022 | 2,474,000 |
| 2006/06/05 | 1,044 | 1,050 | 1,038 | 1,040 | 3,463,000 |
| 2006/06/02 | 1,020 | 1,035 | 1,002 | 1,033 | 4,280,000 |
| 2006/06/01 | 1,025 | 1,035 | 998 | 1,005 | 2,976,000 |
| 2006/05/31 | 996 | 1,013 | 992 | 1,009 | 3,722,000 |
| 2006/05/30 | 1,020 | 1,035 | 1,016 | 1,030 | 1,628,000 |
| 2006/05/29 | 1,046 | 1,046 | 1,023 | 1,027 | 2,527,000 |
| 2006/05/26 | 1,016 | 1,030 | 1,011 | 1,026 | 5,276,000 |
| 2006/05/25 | 989 | 1,015 | 981 | 995 | 7,437,000 |
| 2006/05/24 | 960 | 981 | 950 | 979 | 4,960,000 |
| 2006/05/23 | 950 | 968 | 940 | 942 | 3,389,000 |
| 2006/05/22 | 977 | 998 | 970 | 970 | 2,700,000 |
| 2006/05/19 | 970 | 973 | 956 | 971 | 2,870,000 |
| 2006/05/18 | 966 | 987 | 947 | 979 | 4,320,000 |
| 2006/05/17 | 996 | 999 | 952 | 978 | 5,403,000 |
| 2006/05/16 | 1,019 | 1,030 | 995 | 996 | 3,491,000 |
| 2006/05/15 | 1,020 | 1,032 | 1,010 | 1,031 | 2,182,000 |
| 2006/05/12 | 1,032 | 1,042 | 1,021 | 1,032 | 3,219,000 |
| 2006/05/11 | 1,040 | 1,061 | 1,029 | 1,052 | 4,263,000 |
| 2006/05/10 | 1,061 | 1,061 | 1,014 | 1,023 | 3,889,000 |
| 2006/05/09 | 1,071 | 1,079 | 1,058 | 1,060 | 3,984,000 |
| 2006/05/08 | 1,065 | 1,074 | 1,061 | 1,071 | 3,579,000 |
| 2006/05/02 | 1,041 | 1,055 | 1,039 | 1,049 | 2,063,000 |
| 2006/05/01 | 1,035 | 1,047 | 1,035 | 1,039 | 1,283,000 |
| 2006/04/28 | 1,035 | 1,036 | 1,017 | 1,031 | 1,954,000 |
| 2006/04/27 | 1,039 | 1,049 | 1,034 | 1,042 | 1,378,000 |
| 2006/04/26 | 1,049 | 1,049 | 1,032 | 1,037 | 1,786,000 |
| 2006/04/25 | 1,035 | 1,051 | 1,028 | 1,050 | 1,873,000 |
| 2006/04/24 | 1,047 | 1,050 | 1,017 | 1,028 | 3,094,000 |
| 2006/04/21 | 1,036 | 1,061 | 1,032 | 1,052 | 5,259,000 |
| 2006/04/20 | 1,041 | 1,042 | 1,019 | 1,021 | 1,255,000 |
| 2006/04/19 | 1,050 | 1,055 | 1,038 | 1,040 | 2,553,000 |
| 2006/04/18 | 1,027 | 1,045 | 1,019 | 1,044 | 2,987,000 |
| 2006/04/17 | 1,043 | 1,043 | 1,024 | 1,027 | 2,029,000 |
| 2006/04/14 | 1,050 | 1,050 | 1,013 | 1,038 | 3,357,000 |
| 2006/04/13 | 1,035 | 1,050 | 1,010 | 1,037 | 3,279,000 |
| 2006/04/12 | 1,036 | 1,036 | 1,017 | 1,018 | 1,543,000 |
| 2006/04/11 | 1,028 | 1,045 | 1,025 | 1,035 | 1,705,000 |
| 2006/04/10 | 1,042 | 1,050 | 1,030 | 1,034 | 1,893,000 |
| 2006/04/07 | 1,060 | 1,060 | 1,041 | 1,054 | 1,626,000 |
| 2006/04/06 | 1,052 | 1,063 | 1,041 | 1,060 | 2,561,000 |
| 2006/04/05 | 1,042 | 1,058 | 1,040 | 1,049 | 2,351,000 |
| 2006/04/04 | 1,057 | 1,057 | 1,042 | 1,048 | 2,417,000 |
| 2006/04/03 | 1,045 | 1,060 | 1,039 | 1,058 | 2,829,000 |
| 2006/03/31 | 1,043 | 1,050 | 1,026 | 1,047 | 2,282,000 |
| 2006/03/30 | 1,017 | 1,046 | 1,010 | 1,041 | 4,270,000 |
| 2006/03/29 | 1,006 | 1,012 | 1,000 | 1,010 | 2,490,000 |
| 2006/03/28 | 1,005 | 1,010 | 996 | 1,005 | 2,814,000 |
| 2006/03/27 | 996 | 1,014 | 992 | 998 | 3,176,000 |
| 2006/03/24 | 977 | 993 | 977 | 987 | 1,400,000 |
| 2006/03/23 | 994 | 994 | 983 | 987 | 2,590,000 |
| 2006/03/22 | 986 | 992 | 971 | 989 | 2,626,000 |
| 2006/03/20 | 972 | 988 | 961 | 985 | 1,660,000 |
| 2006/03/17 | 948 | 967 | 943 | 967 | 2,265,000 |
| 2006/03/16 | 964 | 967 | 941 | 947 | 2,962,000 |
| 2006/03/15 | 987 | 987 | 973 | 974 | 2,031,000 |
| 2006/03/14 | 990 | 991 | 972 | 977 | 2,151,000 |
| 2006/03/13 | 990 | 996 | 983 | 988 | 1,610,000 |
| 2006/03/10 | 976 | 992 | 970 | 982 | 6,007,000 |
| 2006/03/09 | 935 | 968 | 933 | 968 | 2,521,000 |
| 2006/03/08 | 935 | 937 | 918 | 928 | 2,419,000 |
| 2006/03/07 | 959 | 959 | 938 | 944 | 2,074,000 |
| 2006/03/06 | 941 | 959 | 936 | 958 | 1,960,000 |
| 2006/03/03 | 945 | 948 | 928 | 940 | 2,901,000 |
| 2006/03/02 | 957 | 963 | 950 | 952 | 2,016,000 |
| 2006/03/01 | 968 | 969 | 943 | 949 | 3,532,000 |
| 2006/02/28 | 974 | 991 | 957 | 984 | 4,877,000 |
| 2006/02/27 | 967 | 969 | 951 | 967 | 3,056,000 |
| 2006/02/24 | 950 | 968 | 941 | 966 | 3,742,000 |
| 2006/02/23 | 917 | 957 | 917 | 952 | 5,942,000 |
| 2006/02/22 | 937 | 943 | 906 | 927 | 4,735,000 |
| 2006/02/21 | 950 | 955 | 925 | 941 | 2,599,000 |
| 2006/02/20 | 960 | 966 | 929 | 937 | 2,619,000 |
| 2006/02/17 | 973 | 989 | 960 | 960 | 2,851,000 |
| 2006/02/16 | 962 | 977 | 952 | 965 | 4,032,000 |
| 2006/02/15 | 1,003 | 1,004 | 962 | 969 | 3,318,000 |
| 2006/02/14 | 988 | 998 | 960 | 993 | 3,033,000 |
| 2006/02/13 | 997 | 1,000 | 984 | 988 | 1,841,000 |
| 2006/02/10 | 1,044 | 1,044 | 994 | 997 | 3,568,000 |
| 2006/02/09 | 1,039 | 1,040 | 1,026 | 1,036 | 3,003,000 |
| 2006/02/08 | 1,031 | 1,048 | 1,015 | 1,019 | 3,026,000 |
| 2006/02/07 | 1,038 | 1,047 | 1,033 | 1,038 | 2,537,000 |
| 2006/02/06 | 1,049 | 1,055 | 1,032 | 1,050 | 2,106,000 |
| 2006/02/03 | 1,042 | 1,055 | 1,041 | 1,049 | 1,999,000 |
| 2006/02/02 | 1,073 | 1,080 | 1,045 | 1,062 | 4,485,000 |
| 2006/02/01 | 1,050 | 1,080 | 1,050 | 1,060 | 5,108,000 |
| 2006/01/31 | 1,057 | 1,070 | 1,057 | 1,061 | 2,549,000 |
| 2006/01/30 | 1,070 | 1,077 | 1,055 | 1,071 | 4,698,000 |
| 2006/01/27 | 1,020 | 1,085 | 1,016 | 1,079 | 10,725,000 |
| 2006/01/26 | 995 | 1,008 | 995 | 1,006 | 2,717,000 |
| 2006/01/25 | 998 | 1,006 | 991 | 995 | 3,027,000 |
| 2006/01/24 | 977 | 999 | 977 | 994 | 2,729,000 |
| 2006/01/23 | 970 | 984 | 969 | 971 | 2,900,000 |
| 2006/01/20 | 1,005 | 1,006 | 980 | 990 | 3,921,000 |
| 2006/01/19 | 967 | 997 | 967 | 988 | 3,433,000 |
| 2006/01/18 | 984 | 995 | 938 | 959 | 5,576,000 |
| 2006/01/17 | 974 | 1,004 | 970 | 974 | 6,429,000 |
| 2006/01/16 | 968 | 977 | 957 | 969 | 1,890,000 |
| 2006/01/13 | 989 | 989 | 973 | 973 | 3,041,000 |
| 2006/01/12 | 975 | 987 | 965 | 984 | 4,816,000 |
| 2006/01/11 | 965 | 971 | 951 | 968 | 7,071,000 |
| 2006/01/10 | 965 | 968 | 956 | 960 | 5,479,000 |
| 2006/01/06 | 977 | 983 | 961 | 965 | 4,221,000 |
| 2006/01/05 | 1,008 | 1,008 | 975 | 976 | 3,931,000 |
| 2006/01/04 | 992 | 1,000 | 990 | 1,000 | 1,473,000 |