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 |
|---|---|---|---|---|---|
| 2007/12/28 | 929 | 930 | 908 | 910 | 1,376,000 |
| 2007/12/27 | 943 | 947 | 935 | 937 | 1,140,000 |
| 2007/12/26 | 950 | 956 | 945 | 947 | 996,000 |
| 2007/12/25 | 948 | 952 | 940 | 947 | 1,564,000 |
| 2007/12/21 | 920 | 934 | 916 | 929 | 5,169,000 |
| 2007/12/20 | 930 | 939 | 929 | 930 | 3,266,000 |
| 2007/12/19 | 929 | 937 | 923 | 925 | 4,963,000 |
| 2007/12/18 | 924 | 943 | 919 | 937 | 4,361,000 |
| 2007/12/17 | 944 | 952 | 932 | 934 | 4,507,000 |
| 2007/12/14 | 935 | 960 | 927 | 934 | 7,773,000 |
| 2007/12/13 | 935 | 941 | 925 | 927 | 4,281,000 |
| 2007/12/12 | 943 | 947 | 934 | 941 | 3,295,000 |
| 2007/12/11 | 962 | 975 | 961 | 969 | 3,103,000 |
| 2007/12/10 | 976 | 976 | 949 | 954 | 2,863,000 |
| 2007/12/07 | 972 | 989 | 971 | 973 | 3,596,000 |
| 2007/12/06 | 972 | 974 | 956 | 968 | 2,312,000 |
| 2007/12/05 | 940 | 963 | 929 | 962 | 3,476,000 |
| 2007/12/04 | 948 | 956 | 939 | 950 | 3,403,000 |
| 2007/12/03 | 956 | 956 | 935 | 938 | 4,027,000 |
| 2007/11/30 | 944 | 965 | 942 | 949 | 9,221,000 |
| 2007/11/29 | 980 | 993 | 978 | 980 | 5,539,000 |
| 2007/11/28 | 954 | 975 | 953 | 967 | 3,848,000 |
| 2007/11/27 | 920 | 966 | 915 | 963 | 6,496,000 |
| 2007/11/26 | 916 | 956 | 914 | 949 | 5,621,000 |
| 2007/11/22 | 920 | 928 | 908 | 924 | 8,933,000 |
| 2007/11/21 | 940 | 943 | 919 | 933 | 6,813,000 |
| 2007/11/20 | 925 | 946 | 920 | 944 | 10,041,000 |
| 2007/11/19 | 934 | 938 | 918 | 935 | 10,952,000 |
| 2007/11/16 | 878 | 908 | 872 | 907 | 8,617,000 |
| 2007/11/15 | 880 | 906 | 875 | 898 | 8,713,000 |
| 2007/11/14 | 843 | 865 | 843 | 862 | 11,002,000 |
| 2007/11/13 | 762 | 792 | 757 | 783 | 6,669,000 |
| 2007/11/12 | 772 | 776 | 756 | 765 | 4,595,000 |
| 2007/11/09 | 791 | 814 | 785 | 787 | 4,660,000 |
| 2007/11/08 | 816 | 819 | 793 | 800 | 6,604,000 |
| 2007/11/07 | 877 | 879 | 846 | 849 | 3,476,000 |
| 2007/11/06 | 863 | 888 | 863 | 872 | 2,865,000 |
| 2007/11/05 | 875 | 887 | 860 | 873 | 3,116,000 |
| 2007/11/02 | 900 | 907 | 889 | 892 | 2,417,000 |
| 2007/11/01 | 920 | 929 | 918 | 927 | 1,485,000 |
| 2007/10/31 | 899 | 921 | 888 | 917 | 2,713,000 |
| 2007/10/30 | 901 | 915 | 888 | 909 | 3,101,000 |
| 2007/10/29 | 873 | 900 | 873 | 900 | 3,643,000 |
| 2007/10/26 | 848 | 872 | 847 | 863 | 4,260,000 |
| 2007/10/25 | 854 | 861 | 831 | 838 | 3,514,000 |
| 2007/10/24 | 866 | 875 | 846 | 853 | 3,800,000 |
| 2007/10/23 | 852 | 869 | 841 | 853 | 2,040,000 |
| 2007/10/22 | 820 | 850 | 820 | 842 | 3,999,000 |
| 2007/10/19 | 857 | 870 | 846 | 856 | 3,215,000 |
| 2007/10/18 | 869 | 886 | 847 | 858 | 4,835,000 |
| 2007/10/17 | 880 | 887 | 862 | 866 | 5,512,000 |
| 2007/10/16 | 903 | 904 | 875 | 879 | 3,457,000 |
| 2007/10/15 | 910 | 917 | 899 | 909 | 3,304,000 |
| 2007/10/12 | 918 | 925 | 902 | 909 | 4,114,000 |
| 2007/10/11 | 911 | 926 | 890 | 917 | 5,866,000 |
| 2007/10/10 | 946 | 948 | 916 | 922 | 3,539,000 |
| 2007/10/09 | 946 | 960 | 941 | 945 | 2,407,000 |
| 2007/10/05 | 943 | 961 | 934 | 949 | 3,658,000 |
| 2007/10/04 | 930 | 959 | 928 | 953 | 3,261,000 |
| 2007/10/03 | 920 | 943 | 919 | 943 | 3,773,000 |
| 2007/10/02 | 917 | 923 | 909 | 914 | 3,151,000 |
| 2007/10/01 | 898 | 907 | 866 | 897 | 4,402,000 |
| 2007/09/28 | 880 | 891 | 873 | 888 | 3,222,000 |
| 2007/09/27 | 872 | 886 | 864 | 878 | 3,831,000 |
| 2007/09/26 | 831 | 841 | 822 | 837 | 3,260,000 |
| 2007/09/25 | 808 | 834 | 800 | 821 | 4,126,000 |
| 2007/09/21 | 798 | 805 | 785 | 793 | 4,973,000 |
| 2007/09/20 | 846 | 848 | 810 | 818 | 3,571,000 |
| 2007/09/19 | 821 | 839 | 815 | 826 | 3,955,000 |
| 2007/09/18 | 829 | 829 | 795 | 796 | 2,911,000 |
| 2007/09/14 | 817 | 834 | 812 | 829 | 6,100,000 |
| 2007/09/13 | 828 | 833 | 808 | 817 | 3,466,000 |
| 2007/09/12 | 814 | 836 | 809 | 818 | 3,884,000 |
| 2007/09/11 | 807 | 827 | 787 | 812 | 4,359,000 |
| 2007/09/10 | 804 | 822 | 798 | 804 | 6,622,000 |
| 2007/09/07 | 856 | 856 | 835 | 844 | 4,354,000 |
| 2007/09/06 | 861 | 862 | 833 | 855 | 6,421,000 |
| 2007/09/05 | 918 | 918 | 879 | 882 | 3,899,000 |
| 2007/09/04 | 921 | 923 | 912 | 919 | 1,780,000 |
| 2007/09/03 | 929 | 929 | 908 | 920 | 1,811,000 |
| 2007/08/31 | 920 | 934 | 908 | 934 | 2,452,000 |
| 2007/08/30 | 904 | 911 | 892 | 911 | 3,256,000 |
| 2007/08/29 | 861 | 886 | 856 | 884 | 5,852,000 |
| 2007/08/28 | 893 | 913 | 882 | 911 | 2,864,000 |
| 2007/08/27 | 920 | 929 | 908 | 913 | 1,845,000 |
| 2007/08/24 | 914 | 921 | 900 | 910 | 2,868,000 |
| 2007/08/23 | 911 | 931 | 907 | 930 | 2,848,000 |
| 2007/08/22 | 931 | 934 | 903 | 907 | 3,127,000 |
| 2007/08/21 | 903 | 940 | 890 | 921 | 3,789,000 |
| 2007/08/20 | 879 | 915 | 870 | 893 | 4,144,000 |
| 2007/08/17 | 914 | 919 | 853 | 859 | 4,104,000 |
| 2007/08/16 | 885 | 910 | 871 | 904 | 5,143,000 |
| 2007/08/15 | 944 | 946 | 917 | 922 | 3,047,000 |
| 2007/08/14 | 956 | 966 | 944 | 964 | 2,055,000 |
| 2007/08/13 | 983 | 998 | 968 | 968 | 3,145,000 |
| 2007/08/10 | 984 | 995 | 971 | 978 | 4,752,000 |
| 2007/08/09 | 1,013 | 1,028 | 1,004 | 1,015 | 5,239,000 |
| 2007/08/08 | 980 | 1,006 | 977 | 1,006 | 2,646,000 |
| 2007/08/07 | 999 | 1,000 | 980 | 989 | 2,184,000 |
| 2007/08/06 | 985 | 1,000 | 976 | 991 | 3,193,000 |
| 2007/08/03 | 999 | 1,010 | 993 | 995 | 3,440,000 |
| 2007/08/02 | 1,003 | 1,007 | 974 | 992 | 5,015,000 |
| 2007/08/01 | 1,003 | 1,009 | 1,001 | 1,003 | 6,362,000 |
| 2007/07/31 | 1,011 | 1,013 | 1,003 | 1,007 | 3,573,000 |
| 2007/07/30 | 1,025 | 1,025 | 1,002 | 1,013 | 2,911,000 |
| 2007/07/27 | 1,040 | 1,043 | 1,028 | 1,033 | 3,338,000 |
| 2007/07/26 | 1,064 | 1,075 | 1,062 | 1,068 | 2,224,000 |
| 2007/07/25 | 1,048 | 1,069 | 1,045 | 1,063 | 2,464,000 |
| 2007/07/24 | 1,056 | 1,073 | 1,052 | 1,068 | 2,692,000 |
| 2007/07/23 | 1,066 | 1,070 | 1,048 | 1,061 | 2,630,000 |
| 2007/07/20 | 1,063 | 1,077 | 1,059 | 1,071 | 2,910,000 |
| 2007/07/19 | 1,028 | 1,054 | 1,024 | 1,053 | 3,987,000 |
| 2007/07/18 | 1,030 | 1,030 | 1,014 | 1,021 | 3,739,000 |
| 2007/07/17 | 1,046 | 1,050 | 1,025 | 1,031 | 2,234,000 |
| 2007/07/13 | 1,025 | 1,038 | 1,024 | 1,031 | 2,687,000 |
| 2007/07/12 | 1,025 | 1,032 | 1,014 | 1,017 | 2,975,000 |
| 2007/07/11 | 1,032 | 1,038 | 1,022 | 1,025 | 4,823,000 |
| 2007/07/10 | 1,050 | 1,051 | 1,037 | 1,045 | 2,515,000 |
| 2007/07/09 | 1,056 | 1,066 | 1,052 | 1,057 | 1,582,000 |
| 2007/07/06 | 1,064 | 1,064 | 1,042 | 1,050 | 2,879,000 |
| 2007/07/05 | 1,065 | 1,076 | 1,062 | 1,065 | 1,977,000 |
| 2007/07/04 | 1,081 | 1,082 | 1,063 | 1,072 | 1,709,000 |
| 2007/07/03 | 1,091 | 1,091 | 1,076 | 1,080 | 2,117,000 |
| 2007/07/02 | 1,090 | 1,098 | 1,079 | 1,083 | 2,492,000 |
| 2007/06/29 | 1,082 | 1,096 | 1,073 | 1,094 | 2,483,000 |
| 2007/06/28 | 1,068 | 1,084 | 1,056 | 1,077 | 1,612,000 |
| 2007/06/27 | 1,076 | 1,077 | 1,058 | 1,058 | 3,299,000 |
| 2007/06/26 | 1,070 | 1,077 | 1,058 | 1,077 | 3,338,000 |
| 2007/06/25 | 1,056 | 1,067 | 1,052 | 1,062 | 3,681,000 |
| 2007/06/22 | 1,060 | 1,066 | 1,044 | 1,055 | 2,953,000 |
| 2007/06/21 | 1,069 | 1,078 | 1,064 | 1,071 | 3,190,000 |
| 2007/06/20 | 1,084 | 1,088 | 1,071 | 1,079 | 1,951,000 |
| 2007/06/19 | 1,082 | 1,082 | 1,070 | 1,079 | 1,702,000 |
| 2007/06/18 | 1,100 | 1,106 | 1,080 | 1,087 | 1,959,000 |
| 2007/06/15 | 1,091 | 1,098 | 1,085 | 1,093 | 1,742,000 |
| 2007/06/14 | 1,094 | 1,100 | 1,087 | 1,091 | 1,856,000 |
| 2007/06/13 | 1,086 | 1,100 | 1,078 | 1,086 | 2,727,000 |
| 2007/06/12 | 1,093 | 1,097 | 1,084 | 1,085 | 1,889,000 |
| 2007/06/11 | 1,100 | 1,101 | 1,085 | 1,092 | 2,805,000 |
| 2007/06/08 | 1,089 | 1,095 | 1,072 | 1,087 | 8,085,000 |
| 2007/06/07 | 1,104 | 1,109 | 1,093 | 1,107 | 2,287,000 |
| 2007/06/06 | 1,114 | 1,114 | 1,101 | 1,104 | 2,515,000 |
| 2007/06/05 | 1,113 | 1,118 | 1,098 | 1,116 | 3,342,000 |
| 2007/06/04 | 1,134 | 1,141 | 1,102 | 1,107 | 4,248,000 |
| 2007/06/01 | 1,092 | 1,097 | 1,089 | 1,094 | 2,845,000 |
| 2007/05/31 | 1,066 | 1,086 | 1,065 | 1,084 | 3,183,000 |
| 2007/05/30 | 1,072 | 1,078 | 1,056 | 1,068 | 2,400,000 |
| 2007/05/29 | 1,066 | 1,077 | 1,056 | 1,076 | 2,445,000 |
| 2007/05/28 | 1,080 | 1,083 | 1,069 | 1,073 | 2,821,000 |
| 2007/05/25 | 1,062 | 1,062 | 1,045 | 1,057 | 2,490,000 |
| 2007/05/24 | 1,073 | 1,073 | 1,051 | 1,062 | 3,687,000 |
| 2007/05/23 | 1,090 | 1,093 | 1,073 | 1,077 | 4,166,000 |
| 2007/05/22 | 1,039 | 1,079 | 1,036 | 1,075 | 6,983,000 |
| 2007/05/21 | 1,019 | 1,033 | 1,007 | 1,030 | 5,373,000 |
| 2007/05/18 | 995 | 999 | 982 | 992 | 4,731,000 |
| 2007/05/17 | 1,012 | 1,025 | 992 | 996 | 2,430,000 |
| 2007/05/16 | 1,025 | 1,029 | 1,009 | 1,012 | 1,698,000 |
| 2007/05/15 | 1,023 | 1,035 | 1,021 | 1,027 | 2,103,000 |
| 2007/05/14 | 1,027 | 1,048 | 1,024 | 1,028 | 1,843,000 |
| 2007/05/11 | 1,034 | 1,034 | 1,009 | 1,019 | 2,650,000 |
| 2007/05/10 | 1,048 | 1,053 | 1,030 | 1,037 | 2,242,000 |
| 2007/05/09 | 1,030 | 1,050 | 1,030 | 1,048 | 2,028,000 |
| 2007/05/08 | 1,042 | 1,050 | 1,032 | 1,036 | 2,902,000 |
| 2007/05/07 | 1,037 | 1,053 | 1,032 | 1,045 | 3,066,000 |
| 2007/05/02 | 1,011 | 1,036 | 1,004 | 1,031 | 4,567,000 |
| 2007/05/01 | 1,000 | 1,000 | 986 | 994 | 2,471,000 |
| 2007/04/27 | 990 | 1,005 | 987 | 996 | 3,935,000 |
| 2007/04/26 | 996 | 999 | 982 | 990 | 4,045,000 |
| 2007/04/25 | 998 | 1,004 | 982 | 989 | 4,142,000 |
| 2007/04/24 | 1,010 | 1,014 | 996 | 1,004 | 4,553,000 |
| 2007/04/23 | 1,036 | 1,039 | 1,010 | 1,014 | 2,453,000 |
| 2007/04/20 | 1,033 | 1,033 | 1,019 | 1,024 | 2,276,000 |
| 2007/04/19 | 1,033 | 1,033 | 1,015 | 1,028 | 2,465,000 |
| 2007/04/18 | 1,026 | 1,048 | 1,024 | 1,041 | 3,725,000 |
| 2007/04/17 | 1,056 | 1,067 | 1,037 | 1,048 | 2,275,000 |
| 2007/04/16 | 1,051 | 1,074 | 1,047 | 1,058 | 2,568,000 |
| 2007/04/13 | 1,057 | 1,058 | 1,035 | 1,037 | 2,016,000 |
| 2007/04/12 | 1,057 | 1,060 | 1,037 | 1,052 | 1,627,000 |
| 2007/04/11 | 1,072 | 1,072 | 1,055 | 1,064 | 3,025,000 |
| 2007/04/10 | 1,075 | 1,080 | 1,061 | 1,068 | 2,811,000 |
| 2007/04/09 | 1,080 | 1,093 | 1,072 | 1,079 | 2,241,000 |
| 2007/04/06 | 1,065 | 1,083 | 1,063 | 1,076 | 1,992,000 |
| 2007/04/05 | 1,072 | 1,074 | 1,060 | 1,069 | 3,180,000 |
| 2007/04/04 | 1,046 | 1,071 | 1,039 | 1,069 | 6,195,000 |
| 2007/04/03 | 1,016 | 1,034 | 1,016 | 1,026 | 3,032,000 |
| 2007/04/02 | 1,040 | 1,051 | 1,012 | 1,013 | 2,729,000 |
| 2007/03/30 | 1,033 | 1,051 | 1,030 | 1,040 | 2,153,000 |
| 2007/03/29 | 1,033 | 1,041 | 1,020 | 1,025 | 3,931,000 |
| 2007/03/28 | 1,042 | 1,069 | 1,036 | 1,052 | 4,004,000 |
| 2007/03/27 | 1,070 | 1,078 | 1,045 | 1,062 | 3,064,000 |
| 2007/03/26 | 1,076 | 1,092 | 1,064 | 1,082 | 6,141,000 |
| 2007/03/23 | 1,043 | 1,057 | 1,034 | 1,053 | 4,804,000 |
| 2007/03/22 | 1,038 | 1,039 | 1,020 | 1,023 | 3,353,000 |
| 2007/03/20 | 1,028 | 1,035 | 1,008 | 1,018 | 4,601,000 |
| 2007/03/19 | 992 | 1,004 | 981 | 999 | 5,938,000 |
| 2007/03/16 | 1,006 | 1,024 | 1,000 | 1,007 | 3,080,000 |
| 2007/03/15 | 1,042 | 1,042 | 1,019 | 1,026 | 2,685,000 |
| 2007/03/14 | 1,028 | 1,047 | 1,013 | 1,022 | 4,104,000 |
| 2007/03/13 | 1,087 | 1,092 | 1,064 | 1,068 | 2,184,000 |
| 2007/03/12 | 1,087 | 1,097 | 1,080 | 1,086 | 2,192,000 |
| 2007/03/09 | 1,076 | 1,092 | 1,063 | 1,078 | 5,649,000 |
| 2007/03/08 | 1,051 | 1,070 | 1,044 | 1,069 | 3,053,000 |
| 2007/03/07 | 1,071 | 1,097 | 1,059 | 1,066 | 4,209,000 |
| 2007/03/06 | 1,063 | 1,074 | 1,055 | 1,068 | 4,257,000 |
| 2007/03/05 | 1,078 | 1,092 | 1,064 | 1,073 | 3,184,000 |
| 2007/03/02 | 1,123 | 1,129 | 1,109 | 1,111 | 1,799,000 |
| 2007/03/01 | 1,130 | 1,145 | 1,106 | 1,123 | 4,221,000 |
| 2007/02/28 | 1,108 | 1,139 | 1,106 | 1,130 | 3,200,000 |
| 2007/02/27 | 1,183 | 1,185 | 1,165 | 1,171 | 2,710,000 |
| 2007/02/26 | 1,200 | 1,210 | 1,185 | 1,200 | 2,622,000 |
| 2007/02/23 | 1,210 | 1,210 | 1,188 | 1,206 | 3,868,000 |
| 2007/02/22 | 1,199 | 1,212 | 1,188 | 1,201 | 2,866,000 |
| 2007/02/21 | 1,170 | 1,201 | 1,161 | 1,177 | 4,991,000 |
| 2007/02/20 | 1,177 | 1,184 | 1,153 | 1,179 | 2,746,000 |
| 2007/02/19 | 1,180 | 1,195 | 1,174 | 1,186 | 4,049,000 |
| 2007/02/16 | 1,162 | 1,178 | 1,150 | 1,176 | 2,881,000 |
| 2007/02/15 | 1,165 | 1,165 | 1,150 | 1,162 | 3,083,000 |
| 2007/02/14 | 1,150 | 1,162 | 1,146 | 1,152 | 2,222,000 |
| 2007/02/13 | 1,140 | 1,165 | 1,139 | 1,146 | 4,535,000 |
| 2007/02/09 | 1,105 | 1,129 | 1,103 | 1,127 | 3,325,000 |
| 2007/02/08 | 1,116 | 1,124 | 1,091 | 1,103 | 2,412,000 |
| 2007/02/07 | 1,090 | 1,135 | 1,085 | 1,125 | 4,885,000 |
| 2007/02/06 | 1,103 | 1,103 | 1,083 | 1,089 | 3,230,000 |
| 2007/02/05 | 1,111 | 1,111 | 1,075 | 1,083 | 2,614,000 |
| 2007/02/02 | 1,120 | 1,125 | 1,107 | 1,109 | 2,141,000 |
| 2007/02/01 | 1,092 | 1,113 | 1,087 | 1,111 | 2,467,000 |
| 2007/01/31 | 1,104 | 1,104 | 1,079 | 1,087 | 2,896,000 |
| 2007/01/30 | 1,101 | 1,113 | 1,098 | 1,103 | 2,357,000 |
| 2007/01/29 | 1,097 | 1,112 | 1,088 | 1,109 | 3,050,000 |
| 2007/01/26 | 1,099 | 1,099 | 1,078 | 1,088 | 1,790,000 |
| 2007/01/25 | 1,107 | 1,112 | 1,094 | 1,100 | 3,320,000 |
| 2007/01/24 | 1,099 | 1,111 | 1,096 | 1,100 | 1,748,000 |
| 2007/01/23 | 1,091 | 1,110 | 1,090 | 1,104 | 1,964,000 |
| 2007/01/22 | 1,091 | 1,116 | 1,086 | 1,110 | 3,503,000 |
| 2007/01/19 | 1,078 | 1,090 | 1,068 | 1,082 | 2,499,000 |
| 2007/01/18 | 1,055 | 1,078 | 1,053 | 1,073 | 2,855,000 |
| 2007/01/17 | 1,065 | 1,075 | 1,044 | 1,065 | 3,868,000 |
| 2007/01/16 | 1,078 | 1,094 | 1,078 | 1,085 | 5,154,000 |
| 2007/01/15 | 1,045 | 1,082 | 1,043 | 1,070 | 6,248,000 |
| 2007/01/12 | 1,011 | 1,040 | 1,008 | 1,033 | 3,748,000 |
| 2007/01/11 | 1,005 | 1,014 | 998 | 1,004 | 2,948,000 |
| 2007/01/10 | 1,033 | 1,033 | 998 | 1,004 | 3,411,000 |
| 2007/01/09 | 1,014 | 1,042 | 1,007 | 1,037 | 3,294,000 |
| 2007/01/05 | 1,034 | 1,046 | 1,017 | 1,021 | 3,306,000 |
| 2007/01/04 | 1,019 | 1,031 | 1,014 | 1,029 | 1,861,000 |