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 |
|---|---|---|---|---|---|
| 2009/12/30 | 562 | 562 | 553 | 554 | 1,563,000 |
| 2009/12/29 | 558 | 560 | 553 | 557 | 2,140,000 |
| 2009/12/28 | 558 | 562 | 556 | 560 | 1,580,000 |
| 2009/12/25 | 562 | 562 | 557 | 558 | 1,121,000 |
| 2009/12/24 | 564 | 564 | 558 | 559 | 1,674,000 |
| 2009/12/22 | 560 | 562 | 556 | 560 | 1,824,000 |
| 2009/12/21 | 568 | 568 | 559 | 559 | 2,191,000 |
| 2009/12/18 | 560 | 565 | 557 | 564 | 2,629,000 |
| 2009/12/17 | 570 | 579 | 563 | 570 | 3,235,000 |
| 2009/12/16 | 578 | 587 | 555 | 570 | 7,439,000 |
| 2009/12/15 | 556 | 559 | 549 | 553 | 2,280,000 |
| 2009/12/14 | 559 | 561 | 547 | 555 | 3,335,000 |
| 2009/12/11 | 567 | 567 | 553 | 561 | 5,588,000 |
| 2009/12/10 | 570 | 570 | 554 | 560 | 2,773,000 |
| 2009/12/09 | 568 | 576 | 567 | 571 | 1,603,000 |
| 2009/12/08 | 575 | 584 | 572 | 574 | 1,905,000 |
| 2009/12/07 | 586 | 587 | 571 | 574 | 2,541,000 |
| 2009/12/04 | 577 | 582 | 574 | 576 | 2,569,000 |
| 2009/12/03 | 575 | 586 | 573 | 585 | 3,437,000 |
| 2009/12/02 | 576 | 577 | 564 | 569 | 2,603,000 |
| 2009/12/01 | 560 | 578 | 554 | 577 | 4,998,000 |
| 2009/11/30 | 555 | 569 | 552 | 569 | 4,248,000 |
| 2009/11/27 | 541 | 555 | 540 | 550 | 4,660,000 |
| 2009/11/26 | 533 | 550 | 533 | 546 | 4,540,000 |
| 2009/11/25 | 546 | 549 | 532 | 539 | 3,552,000 |
| 2009/11/24 | 559 | 561 | 538 | 539 | 3,325,000 |
| 2009/11/20 | 562 | 570 | 554 | 561 | 5,999,000 |
| 2009/11/19 | 552 | 560 | 541 | 558 | 5,827,000 |
| 2009/11/18 | 571 | 576 | 558 | 562 | 4,957,000 |
| 2009/11/17 | 566 | 575 | 566 | 571 | 5,049,000 |
| 2009/11/16 | 542 | 566 | 538 | 565 | 5,782,000 |
| 2009/11/13 | 539 | 547 | 530 | 536 | 2,743,000 |
| 2009/11/12 | 551 | 551 | 539 | 544 | 1,659,000 |
| 2009/11/11 | 544 | 552 | 541 | 543 | 1,964,000 |
| 2009/11/10 | 549 | 559 | 543 | 545 | 3,312,000 |
| 2009/11/09 | 546 | 551 | 533 | 539 | 4,665,000 |
| 2009/11/06 | 560 | 560 | 546 | 550 | 1,881,000 |
| 2009/11/05 | 553 | 559 | 548 | 559 | 1,807,000 |
| 2009/11/04 | 561 | 561 | 549 | 558 | 1,859,000 |
| 2009/11/02 | 550 | 561 | 550 | 561 | 2,722,000 |
| 2009/10/30 | 574 | 577 | 561 | 569 | 2,756,000 |
| 2009/10/29 | 561 | 573 | 560 | 569 | 3,272,000 |
| 2009/10/28 | 579 | 584 | 565 | 570 | 3,882,000 |
| 2009/10/27 | 575 | 584 | 570 | 580 | 5,029,000 |
| 2009/10/26 | 573 | 586 | 569 | 585 | 3,224,000 |
| 2009/10/23 | 575 | 576 | 565 | 566 | 2,850,000 |
| 2009/10/22 | 582 | 587 | 565 | 576 | 5,056,000 |
| 2009/10/21 | 582 | 598 | 581 | 592 | 6,430,000 |
| 2009/10/20 | 567 | 584 | 566 | 582 | 5,483,000 |
| 2009/10/19 | 554 | 562 | 551 | 560 | 3,296,000 |
| 2009/10/16 | 560 | 563 | 550 | 558 | 4,665,000 |
| 2009/10/15 | 545 | 549 | 538 | 541 | 3,983,000 |
| 2009/10/14 | 551 | 552 | 541 | 543 | 2,780,000 |
| 2009/10/13 | 567 | 571 | 554 | 555 | 2,075,000 |
| 2009/10/09 | 561 | 569 | 554 | 562 | 3,948,000 |
| 2009/10/08 | 562 | 562 | 550 | 554 | 2,847,000 |
| 2009/10/07 | 544 | 564 | 541 | 562 | 5,091,000 |
| 2009/10/06 | 539 | 542 | 526 | 534 | 3,674,000 |
| 2009/10/05 | 531 | 533 | 519 | 520 | 2,678,000 |
| 2009/10/02 | 525 | 539 | 522 | 531 | 4,185,000 |
| 2009/10/01 | 539 | 545 | 529 | 535 | 4,640,000 |
| 2009/09/30 | 549 | 556 | 548 | 556 | 2,194,000 |
| 2009/09/29 | 558 | 560 | 546 | 549 | 3,764,000 |
| 2009/09/28 | 525 | 552 | 524 | 550 | 4,835,000 |
| 2009/09/25 | 544 | 544 | 531 | 535 | 2,862,000 |
| 2009/09/24 | 536 | 558 | 531 | 551 | 4,245,000 |
| 2009/09/18 | 542 | 553 | 531 | 546 | 5,522,000 |
| 2009/09/17 | 582 | 589 | 547 | 552 | 5,992,000 |
| 2009/09/16 | 586 | 592 | 580 | 581 | 4,231,000 |
| 2009/09/15 | 580 | 590 | 580 | 589 | 4,292,000 |
| 2009/09/14 | 579 | 579 | 559 | 573 | 3,268,000 |
| 2009/09/11 | 585 | 585 | 570 | 575 | 6,091,000 |
| 2009/09/10 | 561 | 579 | 560 | 579 | 6,011,000 |
| 2009/09/09 | 546 | 553 | 543 | 551 | 3,587,000 |
| 2009/09/08 | 555 | 556 | 547 | 551 | 2,378,000 |
| 2009/09/07 | 560 | 565 | 558 | 562 | 2,253,000 |
| 2009/09/04 | 566 | 566 | 548 | 551 | 3,427,000 |
| 2009/09/03 | 563 | 568 | 560 | 564 | 2,070,000 |
| 2009/09/02 | 570 | 572 | 565 | 569 | 2,783,000 |
| 2009/09/01 | 582 | 591 | 582 | 586 | 1,253,000 |
| 2009/08/31 | 589 | 594 | 581 | 586 | 2,492,000 |
| 2009/08/28 | 582 | 584 | 575 | 582 | 2,893,000 |
| 2009/08/27 | 580 | 585 | 575 | 580 | 1,730,000 |
| 2009/08/26 | 587 | 588 | 578 | 581 | 3,617,000 |
| 2009/08/25 | 578 | 591 | 574 | 587 | 2,921,000 |
| 2009/08/24 | 595 | 598 | 583 | 585 | 2,854,000 |
| 2009/08/21 | 578 | 592 | 574 | 580 | 4,540,000 |
| 2009/08/20 | 573 | 581 | 570 | 578 | 2,533,000 |
| 2009/08/19 | 575 | 577 | 568 | 570 | 1,935,000 |
| 2009/08/18 | 574 | 586 | 572 | 578 | 2,231,000 |
| 2009/08/17 | 593 | 595 | 576 | 577 | 3,190,000 |
| 2009/08/14 | 597 | 600 | 590 | 597 | 3,475,000 |
| 2009/08/13 | 600 | 600 | 590 | 591 | 1,927,000 |
| 2009/08/12 | 597 | 597 | 588 | 591 | 2,276,000 |
| 2009/08/11 | 597 | 600 | 595 | 599 | 1,892,000 |
| 2009/08/10 | 612 | 612 | 597 | 600 | 2,913,000 |
| 2009/08/07 | 603 | 604 | 593 | 600 | 1,891,000 |
| 2009/08/06 | 616 | 617 | 598 | 598 | 4,142,000 |
| 2009/08/05 | 633 | 635 | 611 | 612 | 4,787,000 |
| 2009/08/04 | 640 | 647 | 632 | 643 | 4,989,000 |
| 2009/08/03 | 617 | 630 | 616 | 628 | 2,478,000 |
| 2009/07/31 | 603 | 615 | 600 | 614 | 2,842,000 |
| 2009/07/30 | 605 | 605 | 590 | 595 | 1,429,000 |
| 2009/07/29 | 592 | 597 | 589 | 596 | 2,414,000 |
| 2009/07/28 | 602 | 604 | 590 | 593 | 1,702,000 |
| 2009/07/27 | 603 | 610 | 599 | 599 | 2,383,000 |
| 2009/07/24 | 594 | 596 | 586 | 593 | 1,896,000 |
| 2009/07/23 | 584 | 592 | 581 | 584 | 2,177,000 |
| 2009/07/22 | 583 | 591 | 581 | 582 | 1,394,000 |
| 2009/07/21 | 587 | 595 | 583 | 589 | 1,715,000 |
| 2009/07/17 | 565 | 573 | 557 | 570 | 1,567,000 |
| 2009/07/16 | 570 | 573 | 554 | 555 | 2,644,000 |
| 2009/07/15 | 573 | 573 | 560 | 563 | 2,670,000 |
| 2009/07/14 | 587 | 589 | 568 | 572 | 4,462,000 |
| 2009/07/13 | 585 | 597 | 577 | 577 | 2,258,000 |
| 2009/07/10 | 592 | 598 | 583 | 586 | 2,962,000 |
| 2009/07/09 | 596 | 596 | 582 | 582 | 2,373,000 |
| 2009/07/08 | 600 | 606 | 597 | 598 | 1,924,000 |
| 2009/07/07 | 612 | 624 | 610 | 613 | 2,974,000 |
| 2009/07/06 | 606 | 617 | 602 | 614 | 2,133,000 |
| 2009/07/03 | 598 | 608 | 594 | 605 | 3,818,000 |
| 2009/07/02 | 623 | 625 | 611 | 611 | 3,742,000 |
| 2009/07/01 | 621 | 639 | 619 | 627 | 2,674,000 |
| 2009/06/30 | 625 | 634 | 623 | 631 | 2,895,000 |
| 2009/06/29 | 609 | 623 | 609 | 615 | 2,785,000 |
| 2009/06/26 | 611 | 624 | 611 | 619 | 2,946,000 |
| 2009/06/25 | 610 | 625 | 603 | 618 | 2,512,000 |
| 2009/06/24 | 611 | 618 | 601 | 603 | 3,249,000 |
| 2009/06/23 | 609 | 620 | 599 | 619 | 3,677,000 |
| 2009/06/22 | 607 | 618 | 603 | 610 | 2,160,000 |
| 2009/06/19 | 605 | 612 | 595 | 612 | 3,038,000 |
| 2009/06/18 | 603 | 604 | 596 | 601 | 2,248,000 |
| 2009/06/17 | 607 | 617 | 604 | 608 | 2,577,000 |
| 2009/06/16 | 618 | 622 | 600 | 603 | 2,459,000 |
| 2009/06/15 | 649 | 649 | 625 | 627 | 2,254,000 |
| 2009/06/12 | 639 | 650 | 625 | 643 | 8,078,000 |
| 2009/06/11 | 627 | 637 | 624 | 629 | 2,692,000 |
| 2009/06/10 | 607 | 627 | 606 | 622 | 3,023,000 |
| 2009/06/09 | 609 | 611 | 599 | 600 | 2,040,000 |
| 2009/06/08 | 600 | 612 | 600 | 606 | 2,426,000 |
| 2009/06/05 | 608 | 608 | 597 | 599 | 2,154,000 |
| 2009/06/04 | 608 | 618 | 598 | 598 | 3,483,000 |
| 2009/06/03 | 617 | 619 | 608 | 608 | 2,192,000 |
| 2009/06/02 | 625 | 627 | 616 | 616 | 4,771,000 |
| 2009/06/01 | 585 | 618 | 582 | 615 | 5,281,000 |
| 2009/05/29 | 586 | 587 | 575 | 578 | 2,979,000 |
| 2009/05/28 | 578 | 587 | 574 | 575 | 2,727,000 |
| 2009/05/27 | 583 | 593 | 580 | 587 | 3,944,000 |
| 2009/05/26 | 583 | 583 | 574 | 576 | 3,065,000 |
| 2009/05/25 | 575 | 585 | 573 | 576 | 3,624,000 |
| 2009/05/22 | 552 | 563 | 552 | 557 | 2,708,000 |
| 2009/05/21 | 566 | 568 | 556 | 565 | 3,635,000 |
| 2009/05/20 | 545 | 570 | 544 | 568 | 6,725,000 |
| 2009/05/19 | 543 | 548 | 539 | 544 | 3,741,000 |
| 2009/05/18 | 536 | 538 | 526 | 533 | 4,661,000 |
| 2009/05/15 | 508 | 537 | 505 | 535 | 3,362,000 |
| 2009/05/14 | 511 | 512 | 496 | 497 | 3,300,000 |
| 2009/05/13 | 523 | 528 | 516 | 517 | 3,636,000 |
| 2009/05/12 | 538 | 542 | 526 | 527 | 2,665,000 |
| 2009/05/11 | 538 | 560 | 536 | 548 | 4,594,000 |
| 2009/05/08 | 526 | 543 | 514 | 543 | 6,326,000 |
| 2009/05/07 | 517 | 526 | 512 | 523 | 5,649,000 |
| 2009/05/01 | 490 | 496 | 487 | 492 | 2,939,000 |
| 2009/04/30 | 494 | 496 | 485 | 486 | 3,796,000 |
| 2009/04/28 | 479 | 487 | 476 | 480 | 3,280,000 |
| 2009/04/27 | 479 | 485 | 471 | 477 | 3,091,000 |
| 2009/04/24 | 475 | 487 | 467 | 470 | 3,925,000 |
| 2009/04/23 | 475 | 480 | 467 | 475 | 3,343,000 |
| 2009/04/22 | 476 | 479 | 472 | 474 | 3,333,000 |
| 2009/04/21 | 464 | 472 | 455 | 468 | 4,897,000 |
| 2009/04/20 | 478 | 486 | 476 | 483 | 3,466,000 |
| 2009/04/17 | 486 | 488 | 477 | 482 | 2,465,000 |
| 2009/04/16 | 496 | 498 | 480 | 483 | 2,634,000 |
| 2009/04/15 | 491 | 493 | 481 | 486 | 2,007,000 |
| 2009/04/14 | 494 | 500 | 481 | 496 | 5,017,000 |
| 2009/04/13 | 483 | 493 | 479 | 489 | 3,334,000 |
| 2009/04/10 | 480 | 481 | 460 | 481 | 5,088,000 |
| 2009/04/09 | 466 | 475 | 459 | 475 | 5,730,000 |
| 2009/04/08 | 473 | 474 | 458 | 467 | 4,477,000 |
| 2009/04/07 | 475 | 481 | 466 | 478 | 4,534,000 |
| 2009/04/06 | 485 | 492 | 464 | 473 | 8,127,000 |
| 2009/04/03 | 516 | 517 | 485 | 490 | 6,599,000 |
| 2009/04/02 | 497 | 517 | 493 | 515 | 5,656,000 |
| 2009/04/01 | 490 | 500 | 479 | 488 | 4,499,000 |
| 2009/03/31 | 495 | 504 | 477 | 485 | 3,575,000 |
| 2009/03/30 | 519 | 529 | 498 | 498 | 3,875,000 |
| 2009/03/27 | 528 | 544 | 524 | 524 | 3,567,000 |
| 2009/03/26 | 527 | 537 | 519 | 534 | 2,447,000 |
| 2009/03/25 | 521 | 526 | 505 | 523 | 4,950,000 |
| 2009/03/24 | 537 | 538 | 520 | 528 | 4,483,000 |
| 2009/03/23 | 497 | 520 | 495 | 517 | 3,934,000 |
| 2009/03/19 | 508 | 509 | 492 | 496 | 2,339,000 |
| 2009/03/18 | 511 | 513 | 489 | 497 | 4,882,000 |
| 2009/03/17 | 477 | 496 | 474 | 491 | 4,143,000 |
| 2009/03/16 | 463 | 477 | 463 | 466 | 3,687,000 |
| 2009/03/13 | 428 | 445 | 427 | 443 | 5,808,000 |
| 2009/03/12 | 441 | 444 | 412 | 417 | 3,333,000 |
| 2009/03/11 | 443 | 445 | 437 | 440 | 3,180,000 |
| 2009/03/10 | 420 | 436 | 420 | 424 | 3,038,000 |
| 2009/03/09 | 431 | 436 | 420 | 425 | 3,927,000 |
| 2009/03/06 | 436 | 446 | 434 | 434 | 3,576,000 |
| 2009/03/05 | 451 | 463 | 450 | 456 | 2,423,000 |
| 2009/03/04 | 442 | 450 | 435 | 446 | 2,579,000 |
| 2009/03/03 | 447 | 452 | 439 | 448 | 2,244,000 |
| 2009/03/02 | 453 | 458 | 447 | 452 | 3,552,000 |
| 2009/02/27 | 462 | 479 | 457 | 466 | 4,753,000 |
| 2009/02/26 | 458 | 469 | 454 | 459 | 3,057,000 |
| 2009/02/25 | 468 | 474 | 453 | 462 | 4,158,000 |
| 2009/02/24 | 465 | 467 | 459 | 463 | 3,006,000 |
| 2009/02/23 | 465 | 473 | 450 | 470 | 3,904,000 |
| 2009/02/20 | 483 | 487 | 470 | 475 | 4,900,000 |
| 2009/02/19 | 476 | 489 | 473 | 478 | 4,977,000 |
| 2009/02/18 | 465 | 475 | 465 | 475 | 2,616,000 |
| 2009/02/17 | 470 | 474 | 466 | 468 | 2,077,000 |
| 2009/02/16 | 474 | 479 | 470 | 476 | 1,765,000 |
| 2009/02/13 | 480 | 486 | 474 | 474 | 3,791,000 |
| 2009/02/12 | 487 | 489 | 470 | 470 | 3,674,000 |
| 2009/02/10 | 496 | 505 | 485 | 492 | 3,350,000 |
| 2009/02/09 | 505 | 507 | 483 | 486 | 2,495,000 |
| 2009/02/06 | 492 | 497 | 486 | 493 | 3,036,000 |
| 2009/02/05 | 505 | 505 | 484 | 487 | 5,603,000 |
| 2009/02/04 | 516 | 519 | 503 | 515 | 3,089,000 |
| 2009/02/03 | 519 | 542 | 510 | 511 | 4,588,000 |
| 2009/02/02 | 503 | 518 | 501 | 518 | 3,571,000 |
| 2009/01/30 | 515 | 518 | 504 | 513 | 3,107,000 |
| 2009/01/29 | 520 | 525 | 513 | 525 | 4,971,000 |
| 2009/01/28 | 505 | 512 | 492 | 501 | 3,510,000 |
| 2009/01/27 | 483 | 504 | 481 | 498 | 3,971,000 |
| 2009/01/26 | 472 | 483 | 467 | 468 | 3,270,000 |
| 2009/01/23 | 471 | 473 | 460 | 461 | 2,408,000 |
| 2009/01/22 | 469 | 472 | 460 | 468 | 4,056,000 |
| 2009/01/21 | 473 | 475 | 462 | 464 | 3,753,000 |
| 2009/01/20 | 487 | 490 | 477 | 486 | 2,603,000 |
| 2009/01/19 | 499 | 502 | 485 | 489 | 2,421,000 |
| 2009/01/16 | 497 | 498 | 487 | 497 | 2,410,000 |
| 2009/01/15 | 487 | 498 | 482 | 492 | 4,474,000 |
| 2009/01/14 | 492 | 506 | 492 | 498 | 2,813,000 |
| 2009/01/13 | 511 | 517 | 500 | 500 | 3,590,000 |
| 2009/01/09 | 527 | 546 | 525 | 540 | 2,930,000 |
| 2009/01/08 | 523 | 534 | 522 | 528 | 2,610,000 |
| 2009/01/07 | 532 | 549 | 532 | 539 | 2,985,000 |
| 2009/01/06 | 542 | 549 | 524 | 530 | 3,413,000 |
| 2009/01/05 | 565 | 568 | 536 | 537 | 1,655,000 |