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 |
|---|---|---|---|---|---|
| 1990/12/28 | 7,280 | 7,301 | 7,270 | 7,301 | 1,197 |
| 1990/12/27 | 6,919 | 7,311 | 6,919 | 7,311 | 1,895 |
| 1990/12/26 | 7,020 | 7,020 | 6,919 | 6,919 | 2,892 |
| 1990/12/25 | 7,321 | 7,321 | 7,020 | 7,020 | 1,296 |
| 1990/12/21 | 7,321 | 7,321 | 7,170 | 7,270 | 3,390 |
| 1990/12/20 | 7,391 | 7,401 | 7,351 | 7,351 | 1,695 |
| 1990/12/19 | 7,020 | 7,421 | 6,919 | 7,411 | 23,135 |
| 1990/12/18 | 6,919 | 7,020 | 6,919 | 6,919 | 698 |
| 1990/12/17 | 6,919 | 7,010 | 6,919 | 7,010 | 798 |
| 1990/12/14 | 7,020 | 7,020 | 7,020 | 7,020 | 1,994 |
| 1990/12/13 | 7,120 | 7,120 | 7,020 | 7,020 | 997 |
| 1990/12/12 | 7,020 | 7,210 | 7,020 | 7,210 | 2,792 |
| 1990/12/11 | 7,220 | 7,220 | 7,020 | 7,020 | 2,593 |
| 1990/12/10 | 7,020 | 7,120 | 7,020 | 7,120 | 2,992 |
| 1990/12/07 | 6,518 | 6,919 | 6,518 | 6,819 | 3,989 |
| 1990/12/06 | 6,368 | 6,418 | 6,368 | 6,418 | 499 |
| 1990/12/05 | 6,117 | 6,217 | 6,117 | 6,217 | 997 |
| 1990/12/04 | 6,117 | 6,117 | 6,117 | 6,117 | 100 |
| 1990/12/03 | 6,418 | 6,418 | 6,217 | 6,217 | 2,493 |
| 1990/11/29 | 6,599 | 6,619 | 6,518 | 6,518 | 2,892 |
| 1990/11/28 | 6,619 | 6,659 | 6,619 | 6,619 | 9,872 |
| 1990/11/27 | 6,619 | 6,719 | 6,619 | 6,719 | 3,789 |
| 1990/11/26 | 6,518 | 6,619 | 6,518 | 6,619 | 1,994 |
| 1990/11/22 | 6,228 | 6,498 | 6,228 | 6,498 | 698 |
| 1990/11/21 | 6,207 | 6,268 | 6,207 | 6,238 | 3,590 |
| 1990/11/20 | 6,117 | 6,207 | 6,117 | 6,207 | 3,590 |
| 1990/11/19 | 6,017 | 6,117 | 6,017 | 6,117 | 1,596 |
| 1990/11/16 | 6,117 | 6,117 | 6,017 | 6,017 | 2,493 |
| 1990/11/15 | 6,278 | 6,288 | 6,167 | 6,217 | 1,496 |
| 1990/11/14 | 6,177 | 6,177 | 6,167 | 6,177 | 698 |
| 1990/11/13 | 6,167 | 6,207 | 6,167 | 6,207 | 2,393 |
| 1990/11/09 | 6,167 | 6,167 | 6,117 | 6,117 | 199 |
| 1990/11/08 | 6,117 | 6,117 | 6,117 | 6,117 | 897 |
| 1990/11/06 | 6,659 | 6,669 | 6,659 | 6,659 | 399 |
| 1990/11/05 | 6,669 | 6,669 | 6,669 | 6,669 | 598 |
| 1990/11/02 | 6,819 | 6,819 | 6,769 | 6,769 | 1,197 |
| 1990/11/01 | 6,869 | 6,869 | 6,869 | 6,869 | 598 |
| 1990/10/31 | 6,869 | 6,869 | 6,869 | 6,869 | 399 |
| 1990/10/30 | 6,869 | 6,869 | 6,869 | 6,869 | 199 |
| 1990/10/29 | 6,970 | 6,970 | 6,869 | 6,869 | 399 |
| 1990/10/26 | 7,020 | 7,020 | 6,869 | 6,869 | 199 |
| 1990/10/25 | 7,120 | 7,120 | 7,020 | 7,120 | 2,194 |
| 1990/10/24 | 6,919 | 7,020 | 6,919 | 7,020 | 1,396 |
| 1990/10/23 | 6,929 | 7,020 | 6,919 | 7,020 | 1,197 |
| 1990/10/22 | 6,719 | 6,769 | 6,719 | 6,769 | 1,596 |
| 1990/10/19 | 6,518 | 6,619 | 6,518 | 6,619 | 798 |
| 1990/10/17 | 6,508 | 6,508 | 6,508 | 6,508 | 199 |
| 1990/10/16 | 6,518 | 6,518 | 6,508 | 6,508 | 598 |
| 1990/10/15 | 6,518 | 6,518 | 6,418 | 6,418 | 698 |
| 1990/10/12 | 6,217 | 6,318 | 6,217 | 6,318 | 897 |
| 1990/10/11 | 6,217 | 6,217 | 6,217 | 6,217 | 997 |
| 1990/10/09 | 6,318 | 6,318 | 6,318 | 6,318 | 798 |
| 1990/10/08 | 6,117 | 6,117 | 6,117 | 6,117 | 1,097 |
| 1990/10/05 | 6,318 | 6,318 | 6,308 | 6,308 | 698 |
| 1990/10/04 | 6,318 | 6,318 | 6,318 | 6,318 | 4,687 |
| 1990/10/02 | 6,970 | 7,110 | 6,919 | 7,020 | 2,892 |
| 1990/10/01 | 7,010 | 7,010 | 7,010 | 7,010 | 8,676 |
| 1990/09/27 | 7,431 | 7,431 | 7,411 | 7,411 | 1,097 |
| 1990/09/26 | 7,551 | 7,551 | 7,421 | 7,431 | 4,986 |
| 1990/09/25 | 7,621 | 7,621 | 7,551 | 7,551 | 7,279 |
| 1990/09/21 | 7,722 | 7,722 | 7,551 | 7,722 | 2,892 |
| 1990/09/20 | 7,601 | 7,722 | 7,601 | 7,722 | 10,670 |
| 1990/09/19 | 7,722 | 7,722 | 7,611 | 7,611 | 897 |
| 1990/09/18 | 7,702 | 7,702 | 7,692 | 7,692 | 2,892 |
| 1990/09/17 | 7,692 | 7,712 | 7,692 | 7,702 | 5,584 |
| 1990/09/14 | 7,822 | 7,822 | 7,722 | 7,722 | 1,994 |
| 1990/09/13 | 7,822 | 7,822 | 7,822 | 7,822 | 1,097 |
| 1990/09/12 | 7,692 | 8,023 | 7,692 | 8,013 | 2,692 |
| 1990/09/11 | 8,023 | 8,023 | 7,722 | 7,722 | 2,792 |
| 1990/09/10 | 7,722 | 8,023 | 7,722 | 8,023 | 4,088 |
| 1990/09/07 | 7,722 | 7,722 | 7,692 | 7,722 | 6,183 |
| 1990/09/06 | 7,772 | 7,772 | 7,722 | 7,722 | 3,490 |
| 1990/09/05 | 7,762 | 7,762 | 7,742 | 7,742 | 2,094 |
| 1990/09/04 | 7,772 | 7,782 | 7,772 | 7,772 | 2,992 |
| 1990/09/03 | 7,782 | 7,782 | 7,782 | 7,782 | 1,097 |
| 1990/08/31 | 8,023 | 8,023 | 7,782 | 7,782 | 7,479 |
| 1990/08/30 | 7,782 | 7,782 | 7,782 | 7,782 | 4,088 |
| 1990/08/29 | 7,822 | 7,822 | 7,782 | 7,782 | 1,097 |
| 1990/08/28 | 7,742 | 7,822 | 7,742 | 7,822 | 2,792 |
| 1990/08/27 | 7,662 | 7,832 | 7,662 | 7,742 | 1,396 |
| 1990/08/24 | 7,662 | 7,722 | 7,662 | 7,662 | 3,291 |
| 1990/08/23 | 7,952 | 7,952 | 7,722 | 7,722 | 1,994 |
| 1990/08/22 | 8,173 | 8,173 | 7,852 | 7,852 | 6,482 |
| 1990/08/21 | 8,173 | 8,223 | 8,173 | 8,223 | 3,989 |
| 1990/08/20 | 8,213 | 8,213 | 8,173 | 8,173 | 1,695 |
| 1990/08/17 | 8,173 | 8,173 | 8,173 | 8,173 | 897 |
| 1990/08/16 | 8,123 | 8,223 | 8,123 | 8,223 | 1,197 |
| 1990/08/15 | 8,083 | 8,113 | 8,083 | 8,113 | 598 |
| 1990/08/14 | 8,083 | 8,083 | 8,073 | 8,083 | 5,784 |
| 1990/08/13 | 8,073 | 8,123 | 8,073 | 8,073 | 4,088 |
| 1990/08/10 | 8,073 | 8,213 | 8,073 | 8,123 | 8,476 |
| 1990/08/09 | 8,073 | 8,093 | 8,073 | 8,073 | 2,892 |
| 1990/08/08 | 8,063 | 8,073 | 8,063 | 8,073 | 2,493 |
| 1990/08/07 | 8,023 | 8,023 | 8,023 | 8,023 | 1,396 |
| 1990/08/06 | 8,223 | 8,323 | 8,223 | 8,223 | 499 |
| 1990/08/03 | 8,424 | 8,474 | 8,424 | 8,424 | 1,496 |
| 1990/08/02 | 8,524 | 8,584 | 8,524 | 8,524 | 3,889 |
| 1990/08/01 | 8,714 | 8,714 | 8,584 | 8,584 | 1,097 |
| 1990/07/31 | 8,725 | 8,725 | 8,714 | 8,714 | 299 |
| 1990/07/30 | 8,714 | 8,714 | 8,714 | 8,714 | 2,393 |
| 1990/07/27 | 8,785 | 8,785 | 8,725 | 8,735 | 5,086 |
| 1990/07/26 | 8,955 | 8,955 | 8,885 | 8,885 | 3,690 |
| 1990/07/25 | 8,925 | 9,025 | 8,925 | 8,955 | 2,593 |
| 1990/07/24 | 8,925 | 8,935 | 8,925 | 8,935 | 1,496 |
| 1990/07/23 | 9,015 | 9,025 | 8,925 | 9,025 | 4,388 |
| 1990/07/20 | 8,925 | 9,025 | 8,825 | 9,025 | 4,388 |
| 1990/07/19 | 8,735 | 8,925 | 8,735 | 8,825 | 1,695 |
| 1990/07/18 | 8,925 | 8,925 | 8,925 | 8,925 | 1,895 |
| 1990/07/17 | 9,126 | 9,126 | 9,025 | 9,076 | 6,681 |
| 1990/07/16 | 8,915 | 9,025 | 8,875 | 9,025 | 4,288 |
| 1990/07/13 | 8,725 | 8,815 | 8,674 | 8,815 | 4,886 |
| 1990/07/12 | 8,725 | 8,725 | 8,694 | 8,694 | 1,296 |
| 1990/07/11 | 8,735 | 8,735 | 8,725 | 8,725 | 698 |
| 1990/07/10 | 8,725 | 8,735 | 8,725 | 8,735 | 897 |
| 1990/07/09 | 8,825 | 8,825 | 8,825 | 8,825 | 598 |
| 1990/07/06 | 9,126 | 9,126 | 8,975 | 9,076 | 1,496 |
| 1990/07/05 | 8,925 | 9,106 | 8,875 | 9,106 | 5,684 |
| 1990/07/04 | 8,644 | 8,925 | 8,644 | 8,825 | 5,485 |
| 1990/07/03 | 8,624 | 8,624 | 8,524 | 8,524 | 499 |
| 1990/07/02 | 8,925 | 8,925 | 8,434 | 8,624 | 1,795 |
| 1990/06/29 | 8,925 | 8,935 | 8,925 | 8,925 | 4,388 |
| 1990/06/28 | 8,925 | 9,126 | 8,925 | 9,126 | 997 |
| 1990/06/27 | 8,815 | 8,925 | 8,815 | 8,925 | 1,097 |
| 1990/06/26 | 8,725 | 8,825 | 8,725 | 8,825 | 399 |
| 1990/06/25 | 8,624 | 8,634 | 8,624 | 8,634 | 2,294 |
| 1990/06/22 | 9,015 | 9,015 | 8,925 | 8,925 | 2,892 |
| 1990/06/21 | 9,226 | 9,226 | 9,015 | 9,015 | 3,889 |
| 1990/06/20 | 9,106 | 9,126 | 9,015 | 9,116 | 9,673 |
| 1990/06/19 | 9,035 | 9,116 | 9,035 | 9,106 | 6,482 |
| 1990/06/18 | 9,025 | 9,116 | 9,025 | 9,116 | 1,496 |
| 1990/06/15 | 9,176 | 9,206 | 9,035 | 9,035 | 4,388 |
| 1990/06/14 | 9,126 | 9,176 | 9,126 | 9,176 | 7,778 |
| 1990/06/13 | 8,985 | 9,076 | 8,985 | 9,076 | 16,852 |
| 1990/06/12 | 9,025 | 9,025 | 8,925 | 8,935 | 6,581 |
| 1990/06/11 | 8,885 | 9,025 | 8,825 | 8,925 | 3,989 |
| 1990/06/08 | 8,725 | 8,885 | 8,725 | 8,885 | 9,374 |
| 1990/06/07 | 8,925 | 8,925 | 8,825 | 8,825 | 2,393 |
| 1990/06/06 | 8,835 | 9,015 | 8,835 | 8,925 | 4,388 |
| 1990/06/05 | 8,725 | 8,825 | 8,725 | 8,825 | 598 |
| 1990/06/04 | 8,725 | 8,725 | 8,725 | 8,725 | 2,992 |
| 1990/06/01 | 8,825 | 8,825 | 8,725 | 8,725 | 5,086 |
| 1990/05/31 | 8,725 | 8,725 | 8,725 | 8,725 | 4,487 |
| 1990/05/30 | 8,725 | 8,725 | 8,725 | 8,725 | 3,590 |
| 1990/05/29 | 8,725 | 8,815 | 8,714 | 8,725 | 6,382 |
| 1990/05/28 | 8,725 | 8,825 | 8,624 | 8,805 | 3,690 |
| 1990/05/25 | 8,725 | 8,825 | 8,725 | 8,725 | 6,980 |
| 1990/05/24 | 9,156 | 9,156 | 8,725 | 8,725 | 3,191 |
| 1990/05/23 | 9,116 | 9,116 | 9,025 | 9,086 | 2,892 |
| 1990/05/22 | 9,126 | 9,126 | 9,126 | 9,126 | 1,994 |
| 1990/05/21 | 9,216 | 9,216 | 9,126 | 9,126 | 3,590 |
| 1990/05/18 | 9,226 | 9,226 | 9,226 | 9,226 | 5,684 |
| 1990/05/17 | 9,226 | 9,226 | 9,035 | 9,076 | 4,088 |
| 1990/05/16 | 8,725 | 9,346 | 8,725 | 9,226 | 17,650 |
| 1990/05/15 | 8,725 | 8,725 | 8,624 | 8,624 | 1,795 |
| 1990/05/14 | 8,725 | 8,775 | 8,584 | 8,725 | 2,892 |
| 1990/05/11 | 8,424 | 8,624 | 8,343 | 8,624 | 2,692 |
| 1990/05/10 | 8,424 | 8,474 | 8,424 | 8,474 | 1,496 |
| 1990/05/09 | 8,323 | 8,424 | 8,323 | 8,374 | 897 |
| 1990/05/08 | 8,323 | 8,424 | 8,323 | 8,424 | 2,294 |
| 1990/05/07 | 8,424 | 8,424 | 8,323 | 8,323 | 798 |
| 1990/05/02 | 8,323 | 8,474 | 8,323 | 8,424 | 4,687 |
| 1990/05/01 | 8,504 | 8,504 | 8,323 | 8,444 | 1,396 |
| 1990/04/27 | 8,404 | 8,514 | 8,323 | 8,514 | 7,778 |
| 1990/04/26 | 8,424 | 8,424 | 8,323 | 8,404 | 997 |
| 1990/04/25 | 8,484 | 8,484 | 8,323 | 8,323 | 3,889 |
| 1990/04/24 | 8,424 | 8,494 | 8,394 | 8,494 | 5,086 |
| 1990/04/23 | 8,273 | 8,434 | 8,273 | 8,424 | 6,382 |
| 1990/04/20 | 8,223 | 8,424 | 8,223 | 8,273 | 1,396 |
| 1990/04/19 | 8,023 | 8,233 | 8,023 | 8,233 | 7,080 |
| 1990/04/18 | 8,043 | 8,123 | 8,043 | 8,123 | 2,194 |
| 1990/04/17 | 7,952 | 8,073 | 7,952 | 8,073 | 8,676 |
| 1990/04/16 | 8,013 | 8,123 | 8,013 | 8,073 | 9,374 |
| 1990/04/13 | 7,992 | 8,023 | 7,992 | 8,013 | 1,795 |
| 1990/04/12 | 8,173 | 8,173 | 7,982 | 7,982 | 698 |
| 1990/04/11 | 7,822 | 8,123 | 7,822 | 7,972 | 5,983 |
| 1990/04/10 | 7,631 | 7,631 | 7,621 | 7,621 | 2,194 |
| 1990/04/09 | 7,321 | 7,321 | 7,321 | 7,321 | 798 |
| 1990/04/06 | 7,020 | 7,120 | 6,919 | 7,120 | 17,251 |
| 1990/04/05 | 7,471 | 7,471 | 7,000 | 7,000 | 18,149 |
| 1990/04/04 | 7,822 | 7,822 | 7,621 | 7,672 | 13,063 |
| 1990/04/03 | 7,962 | 7,962 | 7,772 | 7,822 | 14,360 |
| 1990/04/02 | 8,023 | 8,023 | 8,023 | 8,023 | 5,086 |
| 1990/03/30 | 8,253 | 8,524 | 8,253 | 8,524 | 3,989 |
| 1990/03/29 | 8,364 | 8,424 | 8,364 | 8,364 | 9,274 |
| 1990/03/28 | 8,223 | 8,374 | 8,223 | 8,374 | 14,060 |
| 1990/03/27 | 8,323 | 8,424 | 8,323 | 8,323 | 7,978 |
| 1990/03/26 | 8,223 | 8,323 | 8,023 | 8,323 | 101,115 |
| 1990/03/23 | 8,223 | 8,223 | 8,023 | 8,123 | 63,621 |
| 1990/03/20 | 9,326 | 9,427 | 9,025 | 9,025 | 3,989 |
| 1990/03/19 | 9,717 | 9,717 | 9,527 | 9,527 | 897 |
| 1990/03/16 | 9,868 | 9,868 | 9,637 | 9,637 | 3,091 |
| 1990/03/15 | 9,978 | 9,978 | 9,667 | 9,667 | 17,949 |
| 1990/03/14 | 9,978 | 10,028 | 9,978 | 10,028 | 18,747 |
| 1990/03/13 | 10,028 | 10,028 | 9,928 | 10,028 | 20,143 |
| 1990/03/12 | 9,978 | 10,028 | 9,928 | 10,028 | 10,670 |
| 1990/03/09 | 10,028 | 10,329 | 9,938 | 9,938 | 27,722 |
| 1990/03/08 | 9,948 | 10,229 | 9,928 | 10,229 | 9,972 |
| 1990/03/07 | 10,128 | 10,128 | 9,928 | 10,128 | 3,590 |
| 1990/03/06 | 9,978 | 10,128 | 9,978 | 10,128 | 9,174 |
| 1990/03/05 | 10,128 | 10,128 | 9,828 | 9,878 | 5,086 |
| 1990/03/02 | 9,557 | 10,128 | 9,557 | 9,978 | 15,756 |
| 1990/03/01 | 9,537 | 9,627 | 9,427 | 9,547 | 11,867 |
| 1990/02/28 | 9,527 | 9,547 | 9,527 | 9,537 | 897 |
| 1990/02/27 | 9,226 | 9,627 | 9,226 | 9,427 | 14,360 |
| 1990/02/26 | 9,928 | 9,928 | 9,226 | 9,226 | 8,476 |
| 1990/02/23 | 9,928 | 9,928 | 9,928 | 9,928 | 6,881 |
| 1990/02/22 | 10,028 | 10,028 | 9,627 | 9,928 | 32,109 |
| 1990/02/21 | 10,128 | 10,329 | 9,928 | 9,928 | 7,180 |
| 1990/02/20 | 10,128 | 10,128 | 10,028 | 10,128 | 997 |
| 1990/02/19 | 10,229 | 10,229 | 10,028 | 10,028 | 2,692 |
| 1990/02/16 | 10,329 | 10,329 | 10,028 | 10,128 | 3,989 |
| 1990/02/15 | 10,329 | 10,429 | 10,329 | 10,329 | 7,479 |
| 1990/02/14 | 10,329 | 10,329 | 10,128 | 10,329 | 7,080 |
| 1990/02/13 | 10,329 | 10,329 | 10,229 | 10,329 | 11,169 |
| 1990/02/09 | 10,329 | 10,429 | 10,329 | 10,329 | 3,091 |
| 1990/02/08 | 10,329 | 10,530 | 10,329 | 10,429 | 6,781 |
| 1990/02/07 | 10,329 | 10,329 | 10,229 | 10,329 | 8,875 |
| 1990/02/06 | 10,128 | 10,329 | 10,128 | 10,329 | 4,886 |
| 1990/02/05 | 10,329 | 10,429 | 10,229 | 10,229 | 9,972 |
| 1990/02/02 | 10,329 | 10,429 | 10,229 | 10,429 | 5,784 |
| 1990/02/01 | 10,128 | 10,429 | 10,128 | 10,329 | 6,781 |
| 1990/01/31 | 9,928 | 10,429 | 9,928 | 10,329 | 13,263 |
| 1990/01/30 | 10,028 | 10,429 | 10,028 | 10,028 | 7,279 |
| 1990/01/29 | 9,838 | 10,128 | 9,838 | 10,128 | 3,590 |
| 1990/01/26 | 9,828 | 9,838 | 9,828 | 9,828 | 3,590 |
| 1990/01/25 | 9,938 | 9,938 | 9,828 | 9,828 | 9,174 |
| 1990/01/24 | 9,928 | 9,938 | 9,928 | 9,928 | 2,493 |
| 1990/01/23 | 9,928 | 10,128 | 9,928 | 9,928 | 5,784 |
| 1990/01/22 | 9,928 | 9,928 | 9,828 | 9,928 | 2,593 |
| 1990/01/19 | 9,828 | 9,938 | 9,828 | 9,928 | 13,063 |
| 1990/01/18 | 9,828 | 10,128 | 9,828 | 10,028 | 13,761 |
| 1990/01/17 | 10,329 | 10,329 | 10,028 | 10,028 | 13,063 |
| 1990/01/16 | 10,028 | 10,329 | 10,028 | 10,128 | 11,268 |
| 1990/01/12 | 10,530 | 10,730 | 10,429 | 10,630 | 11,268 |
| 1990/01/11 | 10,429 | 10,630 | 10,429 | 10,630 | 3,390 |
| 1990/01/10 | 10,429 | 10,630 | 10,429 | 10,530 | 4,487 |
| 1990/01/09 | 10,730 | 10,730 | 10,630 | 10,730 | 9,174 |
| 1990/01/08 | 10,730 | 10,730 | 10,530 | 10,730 | 5,285 |
| 1990/01/05 | 10,830 | 10,830 | 10,630 | 10,630 | 10,670 |
| 1990/01/04 | 10,730 | 10,931 | 10,530 | 10,630 | 2,892 |