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 |
|---|---|---|---|---|---|
| 2010/12/30 | 532 | 535 | 523 | 528 | 2,201,000 |
| 2010/12/29 | 533 | 536 | 530 | 536 | 1,530,000 |
| 2010/12/28 | 533 | 537 | 533 | 534 | 1,377,000 |
| 2010/12/27 | 537 | 538 | 532 | 533 | 2,609,000 |
| 2010/12/24 | 532 | 536 | 531 | 533 | 1,565,000 |
| 2010/12/22 | 533 | 540 | 532 | 536 | 4,612,000 |
| 2010/12/21 | 529 | 537 | 528 | 534 | 3,210,000 |
| 2010/12/20 | 536 | 539 | 524 | 529 | 4,587,000 |
| 2010/12/17 | 532 | 538 | 531 | 536 | 3,894,000 |
| 2010/12/16 | 526 | 535 | 526 | 532 | 5,287,000 |
| 2010/12/15 | 533 | 533 | 524 | 529 | 4,463,000 |
| 2010/12/14 | 519 | 528 | 517 | 528 | 7,514,000 |
| 2010/12/13 | 502 | 519 | 500 | 518 | 7,024,000 |
| 2010/12/10 | 504 | 504 | 494 | 498 | 8,174,000 |
| 2010/12/09 | 494 | 499 | 491 | 497 | 3,841,000 |
| 2010/12/08 | 489 | 492 | 487 | 492 | 2,726,000 |
| 2010/12/07 | 489 | 491 | 486 | 486 | 4,178,000 |
| 2010/12/06 | 491 | 493 | 488 | 489 | 3,366,000 |
| 2010/12/03 | 498 | 500 | 492 | 493 | 2,370,000 |
| 2010/12/02 | 502 | 502 | 493 | 493 | 3,160,000 |
| 2010/12/01 | 489 | 495 | 488 | 495 | 3,834,000 |
| 2010/11/30 | 495 | 495 | 487 | 487 | 4,217,000 |
| 2010/11/29 | 492 | 497 | 490 | 496 | 3,603,000 |
| 2010/11/26 | 492 | 495 | 489 | 492 | 2,954,000 |
| 2010/11/25 | 496 | 496 | 490 | 493 | 4,175,000 |
| 2010/11/24 | 495 | 499 | 492 | 492 | 4,675,000 |
| 2010/11/22 | 510 | 510 | 501 | 501 | 4,034,000 |
| 2010/11/19 | 513 | 515 | 508 | 509 | 3,196,000 |
| 2010/11/18 | 495 | 511 | 495 | 510 | 7,910,000 |
| 2010/11/17 | 495 | 498 | 494 | 494 | 3,570,000 |
| 2010/11/16 | 505 | 508 | 494 | 496 | 3,918,000 |
| 2010/11/15 | 516 | 519 | 506 | 506 | 2,700,000 |
| 2010/11/12 | 508 | 514 | 506 | 507 | 3,411,000 |
| 2010/11/11 | 510 | 514 | 506 | 509 | 4,459,000 |
| 2010/11/10 | 495 | 510 | 495 | 507 | 5,304,000 |
| 2010/11/09 | 487 | 492 | 484 | 492 | 5,482,000 |
| 2010/11/08 | 501 | 501 | 485 | 488 | 7,392,000 |
| 2010/11/05 | 504 | 510 | 501 | 504 | 3,585,000 |
| 2010/11/04 | 495 | 507 | 494 | 496 | 3,095,000 |
| 2010/11/02 | 493 | 494 | 486 | 492 | 2,105,000 |
| 2010/11/01 | 493 | 499 | 490 | 492 | 1,932,000 |
| 2010/10/29 | 493 | 502 | 485 | 497 | 4,522,000 |
| 2010/10/28 | 495 | 499 | 491 | 493 | 3,540,000 |
| 2010/10/27 | 504 | 507 | 492 | 496 | 3,878,000 |
| 2010/10/26 | 508 | 510 | 500 | 503 | 3,022,000 |
| 2010/10/25 | 514 | 515 | 506 | 508 | 2,394,000 |
| 2010/10/22 | 512 | 518 | 511 | 512 | 2,130,000 |
| 2010/10/21 | 512 | 517 | 507 | 510 | 3,224,000 |
| 2010/10/20 | 514 | 516 | 507 | 511 | 2,938,000 |
| 2010/10/19 | 516 | 524 | 515 | 518 | 3,751,000 |
| 2010/10/18 | 508 | 519 | 507 | 512 | 5,137,000 |
| 2010/10/15 | 516 | 516 | 503 | 505 | 3,398,000 |
| 2010/10/14 | 511 | 521 | 508 | 517 | 4,356,000 |
| 2010/10/13 | 515 | 522 | 502 | 503 | 7,357,000 |
| 2010/10/12 | 520 | 526 | 509 | 512 | 4,655,000 |
| 2010/10/08 | 512 | 519 | 511 | 517 | 3,413,000 |
| 2010/10/07 | 508 | 518 | 507 | 511 | 4,575,000 |
| 2010/10/06 | 503 | 515 | 501 | 510 | 5,782,000 |
| 2010/10/05 | 486 | 502 | 483 | 500 | 4,708,000 |
| 2010/10/04 | 489 | 495 | 486 | 487 | 4,176,000 |
| 2010/10/01 | 495 | 495 | 484 | 488 | 6,776,000 |
| 2010/09/30 | 498 | 501 | 485 | 487 | 7,438,000 |
| 2010/09/29 | 500 | 505 | 492 | 497 | 6,074,000 |
| 2010/09/28 | 507 | 508 | 502 | 506 | 3,529,000 |
| 2010/09/27 | 520 | 520 | 507 | 512 | 4,904,000 |
| 2010/09/24 | 501 | 507 | 497 | 503 | 4,140,000 |
| 2010/09/22 | 511 | 515 | 510 | 511 | 1,732,000 |
| 2010/09/21 | 516 | 516 | 512 | 514 | 2,229,000 |
| 2010/09/17 | 512 | 514 | 507 | 510 | 2,136,000 |
| 2010/09/16 | 520 | 521 | 506 | 508 | 2,796,000 |
| 2010/09/15 | 510 | 521 | 505 | 516 | 3,628,000 |
| 2010/09/14 | 505 | 513 | 505 | 509 | 2,581,000 |
| 2010/09/13 | 502 | 507 | 501 | 503 | 2,636,000 |
| 2010/09/10 | 509 | 510 | 497 | 499 | 5,142,000 |
| 2010/09/09 | 503 | 507 | 500 | 507 | 2,595,000 |
| 2010/09/08 | 496 | 499 | 493 | 498 | 2,686,000 |
| 2010/09/07 | 499 | 505 | 498 | 501 | 3,638,000 |
| 2010/09/06 | 493 | 503 | 490 | 503 | 3,790,000 |
| 2010/09/03 | 494 | 496 | 488 | 491 | 2,631,000 |
| 2010/09/02 | 494 | 494 | 485 | 492 | 3,646,000 |
| 2010/09/01 | 476 | 485 | 472 | 485 | 2,869,000 |
| 2010/08/31 | 482 | 484 | 472 | 473 | 3,850,000 |
| 2010/08/30 | 488 | 495 | 485 | 490 | 3,326,000 |
| 2010/08/27 | 476 | 482 | 474 | 480 | 3,148,000 |
| 2010/08/26 | 481 | 482 | 475 | 480 | 2,183,000 |
| 2010/08/25 | 478 | 484 | 475 | 477 | 4,095,000 |
| 2010/08/24 | 481 | 484 | 476 | 478 | 4,276,000 |
| 2010/08/23 | 486 | 490 | 484 | 489 | 3,995,000 |
| 2010/08/20 | 494 | 498 | 484 | 485 | 4,521,000 |
| 2010/08/19 | 499 | 505 | 496 | 502 | 2,224,000 |
| 2010/08/18 | 498 | 504 | 492 | 500 | 2,785,000 |
| 2010/08/17 | 488 | 494 | 485 | 493 | 1,865,000 |
| 2010/08/16 | 489 | 492 | 485 | 491 | 3,461,000 |
| 2010/08/13 | 489 | 495 | 486 | 495 | 2,776,000 |
| 2010/08/12 | 492 | 495 | 486 | 493 | 3,848,000 |
| 2010/08/11 | 509 | 513 | 499 | 500 | 3,757,000 |
| 2010/08/10 | 522 | 524 | 515 | 517 | 2,212,000 |
| 2010/08/09 | 515 | 524 | 515 | 522 | 2,216,000 |
| 2010/08/06 | 522 | 526 | 519 | 522 | 2,608,000 |
| 2010/08/05 | 529 | 530 | 521 | 524 | 2,178,000 |
| 2010/08/04 | 526 | 528 | 518 | 523 | 2,693,000 |
| 2010/08/03 | 536 | 538 | 525 | 529 | 2,581,000 |
| 2010/08/02 | 532 | 535 | 525 | 526 | 2,003,000 |
| 2010/07/30 | 538 | 538 | 523 | 528 | 2,781,000 |
| 2010/07/29 | 537 | 543 | 535 | 538 | 2,479,000 |
| 2010/07/28 | 528 | 538 | 527 | 537 | 3,225,000 |
| 2010/07/27 | 531 | 533 | 524 | 525 | 4,571,000 |
| 2010/07/26 | 535 | 539 | 533 | 533 | 2,277,000 |
| 2010/07/23 | 527 | 531 | 522 | 531 | 2,958,000 |
| 2010/07/22 | 518 | 524 | 516 | 517 | 2,207,000 |
| 2010/07/21 | 526 | 527 | 516 | 519 | 2,815,000 |
| 2010/07/20 | 515 | 526 | 512 | 520 | 2,570,000 |
| 2010/07/16 | 530 | 533 | 523 | 525 | 2,205,000 |
| 2010/07/15 | 536 | 538 | 532 | 532 | 2,293,000 |
| 2010/07/14 | 552 | 554 | 541 | 542 | 2,886,000 |
| 2010/07/13 | 547 | 551 | 539 | 542 | 2,118,000 |
| 2010/07/12 | 553 | 558 | 544 | 545 | 2,154,000 |
| 2010/07/09 | 566 | 566 | 554 | 555 | 2,305,000 |
| 2010/07/08 | 558 | 566 | 557 | 562 | 2,875,000 |
| 2010/07/07 | 546 | 553 | 544 | 548 | 2,333,000 |
| 2010/07/06 | 533 | 549 | 531 | 548 | 3,440,000 |
| 2010/07/05 | 536 | 540 | 532 | 534 | 1,905,000 |
| 2010/07/02 | 532 | 534 | 527 | 532 | 2,592,000 |
| 2010/07/01 | 532 | 533 | 526 | 532 | 1,988,000 |
| 2010/06/30 | 540 | 543 | 531 | 539 | 3,425,000 |
| 2010/06/29 | 558 | 560 | 546 | 550 | 1,936,000 |
| 2010/06/28 | 558 | 558 | 551 | 554 | 2,333,000 |
| 2010/06/25 | 548 | 557 | 547 | 552 | 2,333,000 |
| 2010/06/24 | 556 | 561 | 554 | 555 | 2,855,000 |
| 2010/06/23 | 550 | 557 | 549 | 553 | 2,799,000 |
| 2010/06/22 | 550 | 563 | 549 | 560 | 4,263,000 |
| 2010/06/21 | 550 | 558 | 549 | 555 | 3,792,000 |
| 2010/06/18 | 540 | 542 | 540 | 541 | 2,125,000 |
| 2010/06/17 | 540 | 540 | 536 | 538 | 1,935,000 |
| 2010/06/16 | 545 | 546 | 539 | 541 | 2,923,000 |
| 2010/06/15 | 537 | 541 | 535 | 538 | 2,847,000 |
| 2010/06/14 | 540 | 541 | 533 | 535 | 3,091,000 |
| 2010/06/11 | 536 | 545 | 532 | 536 | 10,079,000 |
| 2010/06/10 | 548 | 548 | 543 | 546 | 2,203,000 |
| 2010/06/09 | 546 | 549 | 541 | 547 | 2,698,000 |
| 2010/06/08 | 545 | 550 | 543 | 545 | 1,936,000 |
| 2010/06/07 | 554 | 559 | 545 | 545 | 2,121,000 |
| 2010/06/04 | 558 | 565 | 553 | 564 | 2,605,000 |
| 2010/06/03 | 558 | 561 | 555 | 558 | 3,125,000 |
| 2010/06/02 | 554 | 558 | 550 | 551 | 2,697,000 |
| 2010/06/01 | 555 | 561 | 552 | 558 | 4,055,000 |
| 2010/05/31 | 554 | 562 | 553 | 555 | 5,359,000 |
| 2010/05/28 | 544 | 566 | 542 | 554 | 8,114,000 |
| 2010/05/27 | 520 | 536 | 520 | 534 | 6,035,000 |
| 2010/05/26 | 531 | 534 | 523 | 530 | 4,009,000 |
| 2010/05/25 | 534 | 535 | 526 | 530 | 3,141,000 |
| 2010/05/24 | 528 | 536 | 527 | 534 | 3,578,000 |
| 2010/05/21 | 541 | 546 | 529 | 534 | 5,346,000 |
| 2010/05/20 | 547 | 555 | 544 | 551 | 3,656,000 |
| 2010/05/19 | 542 | 549 | 542 | 549 | 4,264,000 |
| 2010/05/18 | 551 | 558 | 547 | 551 | 4,812,000 |
| 2010/05/17 | 542 | 547 | 539 | 541 | 4,988,000 |
| 2010/05/14 | 546 | 555 | 541 | 546 | 5,908,000 |
| 2010/05/13 | 560 | 560 | 553 | 556 | 5,189,000 |
| 2010/05/12 | 555 | 556 | 547 | 554 | 4,722,000 |
| 2010/05/11 | 574 | 576 | 558 | 559 | 5,584,000 |
| 2010/05/10 | 558 | 573 | 555 | 572 | 4,649,000 |
| 2010/05/07 | 564 | 568 | 561 | 566 | 4,300,000 |
| 2010/05/06 | 588 | 590 | 576 | 584 | 3,880,000 |
| 2010/04/30 | 603 | 604 | 596 | 598 | 1,906,000 |
| 2010/04/28 | 597 | 599 | 589 | 594 | 4,511,000 |
| 2010/04/27 | 612 | 613 | 605 | 607 | 2,842,000 |
| 2010/04/26 | 604 | 615 | 604 | 612 | 4,069,000 |
| 2010/04/23 | 595 | 604 | 593 | 601 | 4,224,000 |
| 2010/04/22 | 615 | 615 | 594 | 600 | 5,181,000 |
| 2010/04/21 | 600 | 609 | 597 | 605 | 3,344,000 |
| 2010/04/20 | 595 | 598 | 592 | 592 | 2,950,000 |
| 2010/04/19 | 594 | 596 | 589 | 592 | 2,831,000 |
| 2010/04/16 | 603 | 616 | 600 | 604 | 4,665,000 |
| 2010/04/15 | 598 | 609 | 594 | 608 | 5,452,000 |
| 2010/04/14 | 595 | 598 | 586 | 590 | 3,106,000 |
| 2010/04/13 | 592 | 596 | 586 | 591 | 4,972,000 |
| 2010/04/12 | 580 | 604 | 579 | 596 | 8,764,000 |
| 2010/04/09 | 571 | 576 | 566 | 574 | 5,072,000 |
| 2010/04/08 | 573 | 580 | 568 | 571 | 6,236,000 |
| 2010/04/07 | 557 | 579 | 555 | 575 | 7,744,000 |
| 2010/04/06 | 554 | 555 | 546 | 553 | 3,804,000 |
| 2010/04/05 | 563 | 563 | 552 | 557 | 2,215,000 |
| 2010/04/02 | 564 | 564 | 557 | 559 | 3,066,000 |
| 2010/04/01 | 566 | 567 | 558 | 561 | 3,814,000 |
| 2010/03/31 | 558 | 564 | 550 | 559 | 4,920,000 |
| 2010/03/30 | 540 | 553 | 539 | 551 | 4,182,000 |
| 2010/03/29 | 537 | 540 | 531 | 539 | 4,106,000 |
| 2010/03/26 | 536 | 540 | 532 | 540 | 4,431,000 |
| 2010/03/25 | 541 | 542 | 536 | 537 | 2,634,000 |
| 2010/03/24 | 541 | 544 | 538 | 539 | 3,100,000 |
| 2010/03/23 | 541 | 544 | 536 | 536 | 2,790,000 |
| 2010/03/19 | 536 | 541 | 534 | 538 | 4,091,000 |
| 2010/03/18 | 530 | 536 | 530 | 533 | 2,473,000 |
| 2010/03/17 | 534 | 534 | 528 | 532 | 3,028,000 |
| 2010/03/16 | 539 | 539 | 527 | 531 | 3,672,000 |
| 2010/03/15 | 533 | 537 | 530 | 535 | 4,645,000 |
| 2010/03/12 | 535 | 535 | 521 | 525 | 7,936,000 |
| 2010/03/11 | 520 | 531 | 517 | 529 | 7,902,000 |
| 2010/03/10 | 526 | 528 | 509 | 512 | 13,249,000 |
| 2010/03/09 | 539 | 539 | 527 | 529 | 4,242,000 |
| 2010/03/08 | 539 | 541 | 536 | 540 | 3,108,000 |
| 2010/03/05 | 528 | 539 | 527 | 535 | 2,904,000 |
| 2010/03/04 | 531 | 531 | 525 | 527 | 2,373,000 |
| 2010/03/03 | 537 | 537 | 527 | 531 | 4,334,000 |
| 2010/03/02 | 542 | 543 | 537 | 539 | 2,515,000 |
| 2010/03/01 | 540 | 545 | 538 | 539 | 2,073,000 |
| 2010/02/26 | 539 | 544 | 539 | 541 | 2,011,000 |
| 2010/02/25 | 542 | 545 | 538 | 540 | 2,319,000 |
| 2010/02/24 | 547 | 550 | 542 | 544 | 3,459,000 |
| 2010/02/23 | 549 | 558 | 548 | 557 | 2,419,000 |
| 2010/02/22 | 556 | 565 | 547 | 551 | 3,966,000 |
| 2010/02/19 | 563 | 563 | 548 | 548 | 2,155,000 |
| 2010/02/18 | 560 | 563 | 558 | 560 | 1,247,000 |
| 2010/02/17 | 560 | 564 | 557 | 560 | 1,629,000 |
| 2010/02/16 | 551 | 558 | 551 | 555 | 1,178,000 |
| 2010/02/15 | 552 | 556 | 550 | 553 | 1,476,000 |
| 2010/02/12 | 556 | 556 | 549 | 554 | 2,210,000 |
| 2010/02/10 | 548 | 555 | 546 | 548 | 2,256,000 |
| 2010/02/09 | 539 | 550 | 539 | 550 | 2,419,000 |
| 2010/02/08 | 547 | 549 | 539 | 540 | 1,494,000 |
| 2010/02/05 | 542 | 549 | 542 | 544 | 1,765,000 |
| 2010/02/04 | 560 | 560 | 549 | 552 | 1,453,000 |
| 2010/02/03 | 556 | 559 | 552 | 558 | 1,790,000 |
| 2010/02/02 | 549 | 560 | 547 | 558 | 2,108,000 |
| 2010/02/01 | 549 | 550 | 542 | 547 | 3,061,000 |
| 2010/01/29 | 549 | 551 | 544 | 546 | 2,346,000 |
| 2010/01/28 | 549 | 553 | 548 | 549 | 2,033,000 |
| 2010/01/27 | 549 | 551 | 546 | 549 | 2,380,000 |
| 2010/01/26 | 553 | 555 | 547 | 549 | 3,125,000 |
| 2010/01/25 | 566 | 566 | 555 | 555 | 2,345,000 |
| 2010/01/22 | 564 | 565 | 553 | 560 | 3,064,000 |
| 2010/01/21 | 559 | 568 | 557 | 567 | 3,420,000 |
| 2010/01/20 | 575 | 575 | 563 | 565 | 2,099,000 |
| 2010/01/19 | 571 | 576 | 567 | 568 | 2,570,000 |
| 2010/01/18 | 563 | 578 | 563 | 572 | 2,834,000 |
| 2010/01/15 | 582 | 584 | 577 | 583 | 3,214,000 |
| 2010/01/14 | 580 | 586 | 577 | 579 | 3,046,000 |
| 2010/01/13 | 569 | 579 | 568 | 574 | 3,024,000 |
| 2010/01/12 | 572 | 574 | 564 | 570 | 2,626,000 |
| 2010/01/08 | 563 | 573 | 560 | 572 | 6,605,000 |
| 2010/01/07 | 553 | 556 | 540 | 553 | 6,921,000 |
| 2010/01/06 | 563 | 565 | 558 | 559 | 4,926,000 |
| 2010/01/05 | 575 | 575 | 557 | 560 | 2,472,000 |
| 2010/01/04 | 554 | 567 | 554 | 565 | 2,154,000 |