千葉興業銀行(8337)の株価時系列情報
千葉興業銀行(8337)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 |
|---|---|---|---|---|---|
| 1986/12/27 | 3,904 | 3,904 | 3,904 | 3,904 | 2,198 |
| 1986/12/26 | 3,894 | 3,904 | 3,894 | 3,904 | 1,199 |
| 1986/12/25 | 3,824 | 3,824 | 3,814 | 3,824 | 400 |
| 1986/12/24 | 3,854 | 3,854 | 3,814 | 3,814 | 599 |
| 1986/12/23 | 3,804 | 3,854 | 3,804 | 3,804 | 1,698 |
| 1986/12/22 | 3,804 | 3,894 | 3,804 | 3,884 | 1,299 |
| 1986/12/19 | 3,904 | 3,904 | 3,894 | 3,894 | 599 |
| 1986/12/18 | 3,894 | 3,894 | 3,804 | 3,894 | 1,199 |
| 1986/12/17 | 3,904 | 3,904 | 3,904 | 3,904 | 300 |
| 1986/12/16 | 3,894 | 3,904 | 3,804 | 3,804 | 999 |
| 1986/12/15 | 3,954 | 3,954 | 3,904 | 3,904 | 999 |
| 1986/12/12 | 3,944 | 3,944 | 3,904 | 3,904 | 200 |
| 1986/12/11 | 3,994 | 3,994 | 3,954 | 3,954 | 699 |
| 1986/12/10 | 3,804 | 4,004 | 3,804 | 3,904 | 2,598 |
| 1986/12/09 | 3,804 | 3,854 | 3,804 | 3,804 | 1,299 |
| 1986/12/08 | 3,804 | 3,804 | 3,804 | 3,804 | 100 |
| 1986/12/06 | 3,704 | 3,704 | 3,704 | 3,704 | 699 |
| 1986/12/05 | 3,603 | 3,603 | 3,603 | 3,603 | 14,286 |
| 1986/12/02 | 3,603 | 3,603 | 3,603 | 3,603 | 999 |
| 1986/11/29 | 3,603 | 3,704 | 3,603 | 3,603 | 2,198 |
| 1986/11/28 | 3,603 | 3,603 | 3,553 | 3,553 | 1,299 |
| 1986/11/27 | 3,553 | 3,603 | 3,553 | 3,603 | 1,798 |
| 1986/11/26 | 3,553 | 3,553 | 3,553 | 3,553 | 899 |
| 1986/11/25 | 3,553 | 3,553 | 3,503 | 3,553 | 1,399 |
| 1986/11/22 | 3,553 | 3,553 | 3,553 | 3,553 | 100 |
| 1986/11/19 | 3,493 | 3,493 | 3,493 | 3,493 | 699 |
| 1986/11/18 | 3,503 | 3,503 | 3,493 | 3,493 | 599 |
| 1986/11/17 | 3,503 | 3,503 | 3,493 | 3,493 | 699 |
| 1986/11/14 | 3,493 | 3,493 | 3,493 | 3,493 | 200 |
| 1986/11/13 | 3,503 | 3,503 | 3,503 | 3,503 | 999 |
| 1986/11/12 | 3,493 | 3,493 | 3,493 | 3,493 | 599 |
| 1986/11/11 | 3,503 | 3,503 | 3,503 | 3,503 | 799 |
| 1986/11/05 | 3,603 | 3,603 | 3,603 | 3,603 | 999 |
| 1986/11/04 | 3,563 | 3,563 | 3,563 | 3,563 | 200 |
| 1986/10/29 | 3,583 | 3,583 | 3,583 | 3,583 | 100 |
| 1986/10/28 | 3,593 | 3,593 | 3,593 | 3,593 | 200 |
| 1986/10/27 | 3,593 | 3,593 | 3,593 | 3,593 | 1,499 |
| 1986/10/20 | 3,603 | 3,653 | 3,603 | 3,653 | 1,499 |
| 1986/10/16 | 3,613 | 3,613 | 3,613 | 3,613 | 799 |
| 1986/10/15 | 3,613 | 3,613 | 3,613 | 3,613 | 200 |
| 1986/10/14 | 3,684 | 3,684 | 3,684 | 3,684 | 200 |
| 1986/10/07 | 3,613 | 3,613 | 3,613 | 3,613 | 200 |
| 1986/10/06 | 3,704 | 3,704 | 3,704 | 3,704 | 300 |
| 1986/10/04 | 3,603 | 3,603 | 3,603 | 3,603 | 1,399 |
| 1986/10/03 | 3,603 | 3,603 | 3,603 | 3,603 | 899 |
| 1986/10/02 | 3,613 | 3,613 | 3,613 | 3,613 | 100 |
| 1986/10/01 | 3,704 | 3,704 | 3,603 | 3,603 | 400 |
| 1986/09/30 | 3,704 | 3,704 | 3,704 | 3,704 | 100 |
| 1986/09/25 | 3,704 | 3,704 | 3,704 | 3,704 | 400 |
| 1986/09/22 | 3,704 | 3,704 | 3,704 | 3,704 | 799 |
| 1986/09/19 | 3,643 | 3,704 | 3,643 | 3,704 | 2,298 |
| 1986/09/18 | 3,694 | 3,694 | 3,653 | 3,653 | 1,499 |
| 1986/09/17 | 3,704 | 3,704 | 3,704 | 3,704 | 300 |
| 1986/09/16 | 3,704 | 3,704 | 3,694 | 3,694 | 1,299 |
| 1986/09/03 | 3,704 | 3,704 | 3,704 | 3,704 | 1,299 |
| 1986/09/01 | 3,754 | 3,754 | 3,704 | 3,704 | 1,299 |
| 1986/08/28 | 3,854 | 3,854 | 3,854 | 3,854 | 799 |
| 1986/08/27 | 3,904 | 3,904 | 3,854 | 3,854 | 599 |
| 1986/08/26 | 3,804 | 3,804 | 3,804 | 3,804 | 2,198 |
| 1986/08/25 | 3,804 | 3,804 | 3,804 | 3,804 | 500 |
| 1986/08/23 | 3,804 | 3,804 | 3,804 | 3,804 | 400 |
| 1986/08/22 | 3,804 | 3,804 | 3,804 | 3,804 | 799 |
| 1986/08/21 | 3,804 | 3,804 | 3,653 | 3,653 | 5,695 |
| 1986/08/08 | 3,954 | 3,954 | 3,954 | 3,954 | 100 |
| 1986/08/06 | 3,904 | 4,004 | 3,904 | 4,004 | 799 |
| 1986/08/05 | 3,754 | 3,804 | 3,754 | 3,804 | 599 |
| 1986/08/02 | 3,704 | 3,804 | 3,704 | 3,804 | 999 |
| 1986/08/01 | 3,754 | 3,754 | 3,754 | 3,754 | 2,298 |
| 1986/07/31 | 3,854 | 3,854 | 3,603 | 3,603 | 5,395 |
| 1986/07/30 | 3,854 | 3,854 | 3,854 | 3,854 | 1,199 |
| 1986/07/29 | 3,854 | 3,854 | 3,854 | 3,854 | 799 |
| 1986/07/28 | 4,004 | 4,004 | 3,904 | 3,904 | 300 |
| 1986/07/26 | 4,054 | 4,054 | 4,004 | 4,004 | 2,398 |
| 1986/07/25 | 4,054 | 4,054 | 4,004 | 4,054 | 3,996 |
| 1986/07/24 | 4,004 | 4,044 | 4,004 | 4,044 | 2,897 |
| 1986/07/23 | 4,004 | 4,004 | 3,994 | 3,994 | 300 |
| 1986/07/22 | 4,004 | 4,054 | 4,004 | 4,014 | 3,197 |
| 1986/07/21 | 3,814 | 4,004 | 3,814 | 3,994 | 4,396 |
| 1986/07/19 | 3,804 | 3,804 | 3,804 | 3,804 | 200 |
| 1986/07/18 | 3,804 | 3,804 | 3,804 | 3,804 | 500 |
| 1986/07/17 | 3,804 | 3,804 | 3,794 | 3,794 | 1,299 |
| 1986/07/16 | 3,794 | 3,804 | 3,794 | 3,804 | 2,498 |
| 1986/07/15 | 3,754 | 3,794 | 3,754 | 3,794 | 2,498 |
| 1986/07/14 | 3,804 | 3,804 | 3,794 | 3,794 | 899 |
| 1986/07/11 | 3,804 | 3,804 | 3,794 | 3,794 | 4,596 |
| 1986/07/09 | 3,794 | 3,794 | 3,794 | 3,794 | 200 |
| 1986/07/08 | 3,714 | 3,714 | 3,714 | 3,714 | 699 |
| 1986/07/05 | 3,714 | 3,714 | 3,714 | 3,714 | 1,099 |
| 1986/07/02 | 3,724 | 3,804 | 3,724 | 3,804 | 200 |
| 1986/07/01 | 3,804 | 3,804 | 3,714 | 3,804 | 999 |
| 1986/06/30 | 3,724 | 3,804 | 3,724 | 3,804 | 300 |
| 1986/06/27 | 3,804 | 3,804 | 3,714 | 3,714 | 1,898 |
| 1986/06/26 | 3,804 | 3,804 | 3,804 | 3,804 | 40,661 |
| 1986/06/25 | 3,804 | 3,804 | 3,804 | 3,804 | 699 |
| 1986/06/24 | 3,714 | 3,714 | 3,714 | 3,714 | 100 |
| 1986/06/23 | 3,804 | 3,804 | 3,704 | 3,704 | 699 |
| 1986/06/20 | 3,794 | 3,794 | 3,794 | 3,794 | 200 |
| 1986/06/19 | 3,794 | 3,804 | 3,794 | 3,804 | 5,495 |
| 1986/06/18 | 3,704 | 3,704 | 3,704 | 3,704 | 500 |
| 1986/06/13 | 3,674 | 3,674 | 3,674 | 3,674 | 100 |
| 1986/06/10 | 3,704 | 3,704 | 3,704 | 3,704 | 999 |
| 1986/06/06 | 3,794 | 3,794 | 3,794 | 3,794 | 100 |
| 1986/06/02 | 3,804 | 3,804 | 3,804 | 3,804 | 599 |
| 1986/05/31 | 3,804 | 3,804 | 3,804 | 3,804 | 100 |
| 1986/05/30 | 3,804 | 3,804 | 3,804 | 3,804 | 1,099 |
| 1986/05/29 | 3,804 | 3,804 | 3,804 | 3,804 | 1,299 |
| 1986/05/28 | 3,704 | 3,804 | 3,704 | 3,804 | 3,297 |
| 1986/05/23 | 3,664 | 3,664 | 3,664 | 3,664 | 200 |
| 1986/05/22 | 3,643 | 3,653 | 3,643 | 3,653 | 400 |
| 1986/05/21 | 3,623 | 3,623 | 3,623 | 3,623 | 500 |
| 1986/05/20 | 3,623 | 3,623 | 3,623 | 3,623 | 799 |
| 1986/05/16 | 3,613 | 3,613 | 3,613 | 3,613 | 200 |
| 1986/05/13 | 3,553 | 3,553 | 3,553 | 3,553 | 599 |
| 1986/05/09 | 3,553 | 3,603 | 3,553 | 3,603 | 400 |
| 1986/05/08 | 3,503 | 3,553 | 3,503 | 3,553 | 3,197 |
| 1986/05/07 | 3,403 | 3,403 | 3,403 | 3,403 | 899 |
| 1986/05/06 | 3,533 | 3,533 | 3,503 | 3,513 | 2,598 |
| 1986/05/01 | 3,553 | 3,553 | 3,553 | 3,553 | 200 |
| 1986/04/30 | 3,563 | 3,563 | 3,553 | 3,553 | 699 |
| 1986/04/28 | 3,563 | 3,583 | 3,563 | 3,563 | 2,697 |
| 1986/04/26 | 3,553 | 3,563 | 3,553 | 3,563 | 599 |
| 1986/04/25 | 3,653 | 3,704 | 3,653 | 3,704 | 500 |
| 1986/04/24 | 3,704 | 3,704 | 3,704 | 3,704 | 400 |
| 1986/04/23 | 3,714 | 3,754 | 3,714 | 3,714 | 1,099 |
| 1986/04/21 | 3,844 | 3,844 | 3,844 | 3,844 | 200 |
| 1986/04/19 | 3,844 | 3,844 | 3,844 | 3,844 | 100 |
| 1986/04/11 | 3,874 | 3,904 | 3,874 | 3,904 | 1,898 |
| 1986/04/07 | 4,224 | 4,224 | 4,224 | 4,224 | 500 |
| 1986/04/05 | 4,274 | 4,274 | 4,274 | 4,274 | 5,794 |
| 1986/04/04 | 4,294 | 4,294 | 4,294 | 4,294 | 4,995 |
| 1986/04/03 | 4,044 | 4,204 | 3,934 | 4,204 | 11,989 |
| 1986/03/31 | 4,204 | 4,204 | 4,194 | 4,194 | 5,095 |
| 1986/03/29 | 4,034 | 4,104 | 4,034 | 4,104 | 5,894 |
| 1986/03/28 | 3,934 | 3,934 | 3,904 | 3,934 | 7,293 |
| 1986/03/27 | 4,004 | 4,004 | 3,904 | 3,904 | 7,093 |
| 1986/03/26 | 3,924 | 3,924 | 3,904 | 3,904 | 699 |
| 1986/03/25 | 3,954 | 3,954 | 3,924 | 3,924 | 2,298 |
| 1986/03/22 | 3,664 | 3,664 | 3,653 | 3,664 | 1,798 |
| 1986/03/20 | 3,684 | 3,694 | 3,684 | 3,694 | 300 |
| 1986/03/19 | 3,704 | 3,704 | 3,684 | 3,684 | 2,498 |
| 1986/03/17 | 3,914 | 3,914 | 3,684 | 3,684 | 201,108 |
| 1986/03/15 | 3,914 | 3,914 | 3,914 | 3,914 | 1,998 |
| 1986/03/14 | 3,954 | 4,004 | 3,934 | 3,934 | 4,296 |
| 1986/03/13 | 3,964 | 3,964 | 3,954 | 3,954 | 699 |
| 1986/03/12 | 3,954 | 4,004 | 3,954 | 3,954 | 1,798 |
| 1986/03/11 | 3,954 | 3,954 | 3,954 | 3,954 | 1,399 |
| 1986/03/10 | 4,104 | 4,104 | 3,964 | 3,964 | 2,498 |
| 1986/03/07 | 4,004 | 4,064 | 3,964 | 3,964 | 5,295 |
| 1986/03/06 | 3,994 | 4,004 | 3,994 | 4,004 | 2,498 |
| 1986/03/05 | 3,724 | 3,734 | 3,704 | 3,704 | 2,098 |
| 1986/03/03 | 3,714 | 3,734 | 3,694 | 3,734 | 1,598 |
| 1986/03/01 | 3,704 | 3,704 | 3,694 | 3,694 | 799 |
| 1986/02/28 | 3,674 | 3,704 | 3,674 | 3,704 | 500 |
| 1986/02/27 | 3,674 | 3,674 | 3,674 | 3,674 | 100 |
| 1986/02/26 | 3,684 | 3,694 | 3,684 | 3,684 | 1,299 |
| 1986/02/25 | 3,804 | 3,804 | 3,704 | 3,704 | 22,978 |
| 1986/02/22 | 3,443 | 3,503 | 3,443 | 3,503 | 1,399 |
| 1986/02/21 | 3,453 | 3,453 | 3,433 | 3,433 | 699 |
| 1986/02/20 | 3,363 | 3,453 | 3,363 | 3,453 | 899 |
| 1986/02/19 | 3,403 | 3,453 | 3,403 | 3,453 | 500 |
| 1986/02/18 | 3,303 | 3,303 | 3,303 | 3,303 | 1,299 |
| 1986/02/17 | 3,203 | 3,253 | 3,163 | 3,203 | 2,098 |
| 1986/02/15 | 3,103 | 3,153 | 3,103 | 3,153 | 2,098 |
| 1986/02/14 | 3,153 | 3,153 | 3,153 | 3,153 | 400 |
| 1986/02/07 | 3,303 | 3,303 | 3,303 | 3,303 | 599 |
| 1986/02/06 | 3,303 | 3,303 | 3,303 | 3,303 | 100 |
| 1986/01/30 | 3,453 | 3,453 | 3,453 | 3,453 | 300 |
| 1986/01/25 | 3,603 | 3,603 | 3,603 | 3,603 | 2,498 |
| 1986/01/22 | 3,623 | 3,623 | 3,623 | 3,623 | 100 |
| 1986/01/20 | 3,643 | 3,643 | 3,643 | 3,643 | 1,698 |
| 1986/01/14 | 3,834 | 3,854 | 3,834 | 3,854 | 1,698 |
| 1986/01/13 | 3,854 | 3,854 | 3,834 | 3,834 | 899 |
| 1986/01/10 | 3,804 | 3,854 | 3,804 | 3,854 | 599 |
| 1986/01/09 | 3,854 | 3,854 | 3,804 | 3,854 | 2,398 |
| 1986/01/08 | 3,854 | 3,854 | 3,854 | 3,854 | 200 |
| 1986/01/07 | 3,754 | 3,804 | 3,754 | 3,804 | 799 |
| 1986/01/06 | 3,754 | 3,754 | 3,754 | 3,754 | 999 |