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 |
|---|---|---|---|---|---|
| 2013/12/30 | 700 | 712 | 700 | 709 | 2,228,000 |
| 2013/12/27 | 694 | 698 | 688 | 696 | 2,693,000 |
| 2013/12/26 | 687 | 695 | 684 | 691 | 3,032,000 |
| 2013/12/25 | 688 | 690 | 681 | 686 | 3,239,000 |
| 2013/12/24 | 698 | 699 | 687 | 689 | 2,705,000 |
| 2013/12/20 | 698 | 700 | 691 | 697 | 2,908,000 |
| 2013/12/19 | 698 | 704 | 694 | 701 | 3,076,000 |
| 2013/12/18 | 677 | 692 | 677 | 691 | 3,621,000 |
| 2013/12/17 | 678 | 681 | 675 | 678 | 1,930,000 |
| 2013/12/16 | 683 | 686 | 673 | 673 | 2,862,000 |
| 2013/12/13 | 680 | 691 | 677 | 682 | 6,788,000 |
| 2013/12/12 | 683 | 689 | 681 | 681 | 3,390,000 |
| 2013/12/11 | 695 | 697 | 685 | 691 | 3,697,000 |
| 2013/12/10 | 703 | 706 | 695 | 700 | 2,961,000 |
| 2013/12/09 | 703 | 708 | 697 | 701 | 2,556,000 |
| 2013/12/06 | 692 | 695 | 686 | 691 | 3,198,000 |
| 2013/12/05 | 703 | 705 | 690 | 690 | 3,118,000 |
| 2013/12/04 | 711 | 713 | 700 | 701 | 3,775,000 |
| 2013/12/03 | 713 | 722 | 712 | 715 | 3,722,000 |
| 2013/12/02 | 712 | 716 | 709 | 711 | 2,533,000 |
| 2013/11/29 | 715 | 718 | 710 | 712 | 3,714,000 |
| 2013/11/28 | 718 | 722 | 715 | 715 | 2,277,000 |
| 2013/11/27 | 716 | 722 | 712 | 713 | 2,086,000 |
| 2013/11/26 | 720 | 732 | 718 | 719 | 4,403,000 |
| 2013/11/25 | 720 | 721 | 716 | 721 | 3,343,000 |
| 2013/11/22 | 728 | 730 | 712 | 715 | 5,034,000 |
| 2013/11/21 | 725 | 731 | 715 | 723 | 5,288,000 |
| 2013/11/20 | 730 | 730 | 720 | 723 | 4,926,000 |
| 2013/11/19 | 742 | 746 | 729 | 729 | 4,840,000 |
| 2013/11/18 | 744 | 749 | 737 | 744 | 4,186,000 |
| 2013/11/15 | 743 | 750 | 741 | 743 | 5,962,000 |
| 2013/11/14 | 740 | 750 | 736 | 738 | 4,021,000 |
| 2013/11/13 | 732 | 749 | 727 | 733 | 5,517,000 |
| 2013/11/12 | 707 | 741 | 706 | 738 | 6,703,000 |
| 2013/11/11 | 701 | 705 | 693 | 697 | 1,630,000 |
| 2013/11/08 | 686 | 694 | 686 | 691 | 1,179,000 |
| 2013/11/07 | 702 | 702 | 693 | 696 | 1,731,000 |
| 2013/11/06 | 685 | 708 | 685 | 704 | 1,499,000 |
| 2013/11/05 | 698 | 699 | 686 | 690 | 2,292,000 |
| 2013/11/01 | 702 | 702 | 690 | 692 | 1,401,000 |
| 2013/10/31 | 701 | 707 | 696 | 698 | 1,387,000 |
| 2013/10/30 | 703 | 709 | 696 | 701 | 2,215,000 |
| 2013/10/29 | 698 | 702 | 688 | 695 | 1,822,000 |
| 2013/10/28 | 699 | 703 | 690 | 702 | 1,306,000 |
| 2013/10/25 | 713 | 713 | 690 | 690 | 1,805,000 |
| 2013/10/24 | 708 | 714 | 695 | 712 | 2,941,000 |
| 2013/10/23 | 733 | 739 | 710 | 713 | 2,187,000 |
| 2013/10/22 | 734 | 734 | 725 | 730 | 1,339,000 |
| 2013/10/21 | 728 | 734 | 726 | 734 | 1,218,000 |
| 2013/10/18 | 727 | 729 | 719 | 726 | 1,620,000 |
| 2013/10/17 | 726 | 730 | 720 | 727 | 2,091,000 |
| 2013/10/16 | 712 | 721 | 712 | 717 | 1,027,000 |
| 2013/10/15 | 723 | 724 | 710 | 713 | 1,520,000 |
| 2013/10/11 | 703 | 718 | 702 | 713 | 3,357,000 |
| 2013/10/10 | 689 | 693 | 682 | 688 | 1,941,000 |
| 2013/10/09 | 672 | 690 | 670 | 688 | 1,703,000 |
| 2013/10/08 | 671 | 678 | 666 | 675 | 2,280,000 |
| 2013/10/07 | 684 | 691 | 673 | 675 | 1,516,000 |
| 2013/10/04 | 688 | 690 | 683 | 683 | 2,039,000 |
| 2013/10/03 | 697 | 702 | 693 | 694 | 2,317,000 |
| 2013/10/02 | 720 | 722 | 692 | 697 | 3,579,000 |
| 2013/10/01 | 715 | 725 | 713 | 718 | 1,042,000 |
| 2013/09/30 | 712 | 724 | 710 | 716 | 1,522,000 |
| 2013/09/27 | 730 | 733 | 728 | 731 | 1,302,000 |
| 2013/09/26 | 716 | 728 | 710 | 728 | 1,479,000 |
| 2013/09/25 | 720 | 727 | 713 | 725 | 1,776,000 |
| 2013/09/24 | 725 | 725 | 711 | 721 | 1,746,000 |
| 2013/09/20 | 727 | 738 | 724 | 729 | 2,013,000 |
| 2013/09/19 | 720 | 725 | 713 | 725 | 1,869,000 |
| 2013/09/18 | 705 | 712 | 696 | 705 | 1,857,000 |
| 2013/09/17 | 702 | 710 | 699 | 699 | 880,000 |
| 2013/09/13 | 698 | 708 | 691 | 701 | 3,491,000 |
| 2013/09/12 | 713 | 713 | 702 | 706 | 904,000 |
| 2013/09/11 | 720 | 723 | 709 | 713 | 1,243,000 |
| 2013/09/10 | 707 | 717 | 707 | 716 | 1,310,000 |
| 2013/09/09 | 705 | 706 | 698 | 704 | 1,110,000 |
| 2013/09/06 | 698 | 699 | 681 | 683 | 1,477,000 |
| 2013/09/05 | 705 | 706 | 691 | 697 | 1,660,000 |
| 2013/09/04 | 691 | 704 | 689 | 701 | 1,788,000 |
| 2013/09/03 | 689 | 705 | 688 | 704 | 1,363,000 |
| 2013/09/02 | 679 | 686 | 674 | 683 | 955,000 |
| 2013/08/30 | 686 | 695 | 670 | 673 | 2,426,000 |
| 2013/08/29 | 679 | 685 | 675 | 683 | 1,413,000 |
| 2013/08/28 | 680 | 684 | 670 | 679 | 1,514,000 |
| 2013/08/27 | 695 | 696 | 688 | 690 | 1,033,000 |
| 2013/08/26 | 707 | 708 | 700 | 701 | 816,000 |
| 2013/08/23 | 703 | 712 | 698 | 707 | 1,754,000 |
| 2013/08/22 | 687 | 703 | 683 | 693 | 1,542,000 |
| 2013/08/21 | 691 | 695 | 679 | 688 | 1,656,000 |
| 2013/08/20 | 694 | 711 | 690 | 690 | 1,689,000 |
| 2013/08/19 | 698 | 706 | 694 | 700 | 783,000 |
| 2013/08/16 | 690 | 705 | 687 | 699 | 1,258,000 |
| 2013/08/15 | 701 | 711 | 698 | 700 | 1,039,000 |
| 2013/08/14 | 707 | 717 | 699 | 715 | 1,455,000 |
| 2013/08/13 | 695 | 708 | 695 | 704 | 1,144,000 |
| 2013/08/12 | 684 | 693 | 679 | 685 | 938,000 |
| 2013/08/09 | 690 | 695 | 683 | 691 | 1,999,000 |
| 2013/08/08 | 695 | 709 | 682 | 686 | 2,224,000 |
| 2013/08/07 | 711 | 715 | 699 | 701 | 2,149,000 |
| 2013/08/06 | 716 | 726 | 709 | 725 | 2,377,000 |
| 2013/08/05 | 715 | 727 | 709 | 722 | 1,903,000 |
| 2013/08/02 | 724 | 730 | 715 | 730 | 2,419,000 |
| 2013/08/01 | 684 | 707 | 684 | 707 | 1,812,000 |
| 2013/07/31 | 686 | 692 | 679 | 679 | 2,837,000 |
| 2013/07/30 | 681 | 698 | 676 | 694 | 2,645,000 |
| 2013/07/29 | 690 | 694 | 681 | 681 | 1,911,000 |
| 2013/07/26 | 718 | 725 | 705 | 705 | 3,432,000 |
| 2013/07/25 | 755 | 755 | 738 | 739 | 1,833,000 |
| 2013/07/24 | 762 | 769 | 753 | 754 | 2,959,000 |
| 2013/07/23 | 751 | 769 | 746 | 765 | 2,629,000 |
| 2013/07/22 | 751 | 752 | 742 | 750 | 1,685,000 |
| 2013/07/19 | 749 | 754 | 739 | 745 | 3,291,000 |
| 2013/07/18 | 737 | 747 | 735 | 747 | 2,711,000 |
| 2013/07/17 | 728 | 736 | 722 | 734 | 2,638,000 |
| 2013/07/16 | 733 | 744 | 727 | 732 | 3,549,000 |
| 2013/07/12 | 727 | 735 | 726 | 728 | 3,251,000 |
| 2013/07/11 | 731 | 731 | 717 | 728 | 2,648,000 |
| 2013/07/10 | 725 | 739 | 724 | 735 | 2,389,000 |
| 2013/07/09 | 719 | 725 | 711 | 725 | 2,657,000 |
| 2013/07/08 | 718 | 720 | 707 | 707 | 2,102,000 |
| 2013/07/05 | 699 | 709 | 696 | 707 | 1,561,000 |
| 2013/07/04 | 692 | 698 | 686 | 696 | 970,000 |
| 2013/07/03 | 684 | 696 | 678 | 696 | 2,137,000 |
| 2013/07/02 | 680 | 689 | 673 | 687 | 2,624,000 |
| 2013/07/01 | 680 | 683 | 655 | 672 | 2,501,000 |
| 2013/06/28 | 645 | 680 | 643 | 676 | 3,881,000 |
| 2013/06/27 | 616 | 635 | 612 | 635 | 2,060,000 |
| 2013/06/26 | 621 | 624 | 608 | 612 | 2,377,000 |
| 2013/06/25 | 619 | 629 | 609 | 615 | 3,562,000 |
| 2013/06/24 | 635 | 636 | 611 | 615 | 3,085,000 |
| 2013/06/21 | 595 | 627 | 591 | 625 | 3,900,000 |
| 2013/06/20 | 616 | 618 | 603 | 607 | 3,737,000 |
| 2013/06/19 | 611 | 622 | 611 | 621 | 2,908,000 |
| 2013/06/18 | 615 | 616 | 594 | 601 | 3,582,000 |
| 2013/06/17 | 582 | 612 | 580 | 611 | 6,413,000 |
| 2013/06/14 | 592 | 598 | 581 | 585 | 7,079,000 |
| 2013/06/13 | 597 | 599 | 572 | 581 | 3,269,000 |
| 2013/06/12 | 607 | 612 | 593 | 609 | 2,559,000 |
| 2013/06/11 | 620 | 621 | 606 | 615 | 3,775,000 |
| 2013/06/10 | 618 | 624 | 606 | 616 | 3,515,000 |
| 2013/06/07 | 595 | 618 | 593 | 608 | 5,181,000 |
| 2013/06/06 | 606 | 624 | 598 | 605 | 4,148,000 |
| 2013/06/05 | 629 | 644 | 612 | 612 | 4,128,000 |
| 2013/06/04 | 611 | 641 | 601 | 636 | 9,447,000 |
| 2013/06/03 | 630 | 632 | 610 | 612 | 4,439,000 |
| 2013/05/31 | 631 | 647 | 627 | 639 | 5,042,000 |
| 2013/05/30 | 636 | 638 | 616 | 618 | 6,124,000 |
| 2013/05/29 | 660 | 667 | 649 | 651 | 3,192,000 |
| 2013/05/28 | 644 | 658 | 641 | 651 | 3,769,000 |
| 2013/05/27 | 653 | 667 | 644 | 651 | 2,800,000 |
| 2013/05/24 | 666 | 685 | 646 | 662 | 5,639,000 |
| 2013/05/23 | 735 | 742 | 659 | 661 | 6,479,000 |
| 2013/05/22 | 733 | 742 | 729 | 735 | 2,813,000 |
| 2013/05/21 | 739 | 746 | 733 | 736 | 3,976,000 |
| 2013/05/20 | 749 | 751 | 738 | 738 | 2,744,000 |
| 2013/05/17 | 751 | 760 | 739 | 747 | 3,708,000 |
| 2013/05/16 | 775 | 782 | 754 | 758 | 3,673,000 |
| 2013/05/15 | 759 | 782 | 757 | 776 | 4,521,000 |
| 2013/05/14 | 765 | 769 | 752 | 752 | 3,014,000 |
| 2013/05/13 | 761 | 770 | 755 | 769 | 3,762,000 |
| 2013/05/10 | 777 | 779 | 772 | 774 | 3,064,000 |
| 2013/05/09 | 784 | 786 | 755 | 755 | 3,398,000 |
| 2013/05/08 | 781 | 784 | 777 | 777 | 2,553,000 |
| 2013/05/07 | 780 | 788 | 770 | 778 | 2,853,000 |
| 2013/05/02 | 763 | 774 | 759 | 765 | 2,978,000 |
| 2013/05/01 | 757 | 766 | 750 | 757 | 3,332,000 |
| 2013/04/30 | 756 | 763 | 754 | 756 | 3,822,000 |
| 2013/04/26 | 762 | 765 | 750 | 750 | 2,965,000 |
| 2013/04/25 | 750 | 762 | 748 | 760 | 3,194,000 |
| 2013/04/24 | 752 | 753 | 740 | 750 | 2,818,000 |
| 2013/04/23 | 746 | 750 | 740 | 743 | 2,460,000 |
| 2013/04/22 | 746 | 757 | 746 | 752 | 3,324,000 |
| 2013/04/19 | 731 | 737 | 719 | 731 | 3,452,000 |
| 2013/04/18 | 755 | 756 | 738 | 739 | 3,487,000 |
| 2013/04/17 | 735 | 757 | 731 | 750 | 4,193,000 |
| 2013/04/16 | 737 | 743 | 720 | 720 | 6,504,000 |
| 2013/04/15 | 773 | 775 | 748 | 751 | 4,154,000 |
| 2013/04/12 | 779 | 784 | 770 | 774 | 4,846,000 |
| 2013/04/11 | 777 | 797 | 761 | 772 | 5,445,000 |
| 2013/04/10 | 748 | 772 | 745 | 771 | 4,705,000 |
| 2013/04/09 | 760 | 768 | 738 | 747 | 4,303,000 |
| 2013/04/08 | 750 | 757 | 729 | 756 | 5,122,000 |
| 2013/04/05 | 760 | 767 | 715 | 725 | 8,494,000 |
| 2013/04/04 | 662 | 677 | 646 | 677 | 5,644,000 |
| 2013/04/03 | 638 | 663 | 637 | 662 | 3,724,000 |
| 2013/04/02 | 638 | 652 | 622 | 646 | 4,984,000 |
| 2013/04/01 | 672 | 673 | 638 | 640 | 4,448,000 |
| 2013/03/29 | 674 | 678 | 665 | 675 | 4,280,000 |
| 2013/03/28 | 677 | 678 | 665 | 676 | 3,776,000 |
| 2013/03/27 | 675 | 683 | 668 | 672 | 3,475,000 |
| 2013/03/26 | 665 | 685 | 664 | 682 | 3,131,000 |
| 2013/03/25 | 687 | 690 | 673 | 674 | 2,656,000 |
| 2013/03/22 | 682 | 684 | 671 | 672 | 2,316,000 |
| 2013/03/21 | 679 | 703 | 678 | 688 | 4,831,000 |
| 2013/03/19 | 660 | 674 | 659 | 671 | 3,254,000 |
| 2013/03/18 | 646 | 658 | 639 | 651 | 2,972,000 |
| 2013/03/15 | 653 | 664 | 648 | 653 | 5,089,000 |
| 2013/03/14 | 637 | 650 | 635 | 649 | 3,025,000 |
| 2013/03/13 | 636 | 648 | 632 | 633 | 3,664,000 |
| 2013/03/12 | 663 | 665 | 643 | 643 | 3,799,000 |
| 2013/03/11 | 633 | 654 | 629 | 653 | 4,558,000 |
| 2013/03/08 | 605 | 625 | 603 | 624 | 8,409,000 |
| 2013/03/07 | 615 | 616 | 601 | 604 | 3,955,000 |
| 2013/03/06 | 620 | 626 | 607 | 609 | 3,524,000 |
| 2013/03/05 | 612 | 630 | 608 | 609 | 3,912,000 |
| 2013/03/04 | 610 | 614 | 607 | 610 | 3,094,000 |
| 2013/03/01 | 591 | 607 | 591 | 606 | 3,522,000 |
| 2013/02/28 | 585 | 594 | 582 | 591 | 3,595,000 |
| 2013/02/27 | 587 | 587 | 576 | 576 | 4,827,000 |
| 2013/02/26 | 590 | 598 | 586 | 590 | 4,738,000 |
| 2013/02/25 | 597 | 606 | 593 | 600 | 4,531,000 |
| 2013/02/22 | 592 | 594 | 584 | 588 | 5,464,000 |
| 2013/02/21 | 604 | 614 | 596 | 601 | 3,763,000 |
| 2013/02/20 | 607 | 612 | 605 | 609 | 2,468,000 |
| 2013/02/19 | 601 | 607 | 600 | 602 | 2,461,000 |
| 2013/02/18 | 585 | 605 | 583 | 602 | 3,835,000 |
| 2013/02/15 | 582 | 582 | 566 | 576 | 4,530,000 |
| 2013/02/14 | 589 | 592 | 579 | 581 | 4,659,000 |
| 2013/02/13 | 594 | 598 | 581 | 587 | 2,656,000 |
| 2013/02/12 | 583 | 602 | 581 | 592 | 4,481,000 |
| 2013/02/08 | 575 | 586 | 570 | 573 | 4,004,000 |
| 2013/02/07 | 574 | 589 | 573 | 583 | 4,133,000 |
| 2013/02/06 | 575 | 577 | 563 | 574 | 5,914,000 |
| 2013/02/05 | 566 | 576 | 565 | 567 | 3,685,000 |
| 2013/02/04 | 569 | 573 | 561 | 566 | 3,540,000 |
| 2013/02/01 | 572 | 573 | 560 | 563 | 3,198,000 |
| 2013/01/31 | 567 | 575 | 562 | 570 | 3,461,000 |
| 2013/01/30 | 570 | 575 | 568 | 573 | 2,776,000 |
| 2013/01/29 | 564 | 575 | 562 | 568 | 3,549,000 |
| 2013/01/28 | 574 | 580 | 568 | 573 | 3,749,000 |
| 2013/01/25 | 559 | 572 | 559 | 570 | 4,158,000 |
| 2013/01/24 | 551 | 557 | 547 | 550 | 5,260,000 |
| 2013/01/23 | 542 | 567 | 542 | 556 | 4,346,000 |
| 2013/01/22 | 542 | 560 | 537 | 545 | 4,065,000 |
| 2013/01/21 | 547 | 548 | 539 | 541 | 2,039,000 |
| 2013/01/18 | 545 | 546 | 536 | 545 | 3,060,000 |
| 2013/01/17 | 540 | 542 | 529 | 538 | 3,032,000 |
| 2013/01/16 | 539 | 547 | 534 | 537 | 3,767,000 |
| 2013/01/15 | 538 | 540 | 535 | 538 | 1,781,000 |
| 2013/01/11 | 536 | 541 | 530 | 533 | 3,415,000 |
| 2013/01/10 | 520 | 538 | 520 | 527 | 3,093,000 |
| 2013/01/09 | 507 | 522 | 507 | 518 | 3,389,000 |
| 2013/01/08 | 514 | 521 | 509 | 511 | 2,667,000 |
| 2013/01/07 | 539 | 543 | 517 | 518 | 5,452,000 |
| 2013/01/04 | 519 | 536 | 518 | 534 | 4,939,000 |