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 |
|---|---|---|---|---|---|
| 1991/12/30 | 6,518 | 6,669 | 6,518 | 6,669 | 299 |
| 1991/12/27 | 6,468 | 6,518 | 6,418 | 6,418 | 3,390 |
| 1991/12/26 | 6,518 | 6,518 | 6,368 | 6,368 | 1,097 |
| 1991/12/25 | 6,468 | 6,518 | 6,368 | 6,518 | 1,596 |
| 1991/12/24 | 6,368 | 6,368 | 6,368 | 6,368 | 9,573 |
| 1991/12/20 | 6,418 | 6,418 | 6,368 | 6,368 | 8,177 |
| 1991/12/19 | 6,468 | 6,468 | 6,368 | 6,368 | 3,091 |
| 1991/12/18 | 6,378 | 6,378 | 6,378 | 6,378 | 1,296 |
| 1991/12/17 | 6,398 | 6,398 | 6,378 | 6,378 | 199 |
| 1991/12/16 | 6,458 | 6,468 | 6,458 | 6,458 | 499 |
| 1991/12/13 | 6,468 | 6,468 | 6,468 | 6,468 | 8,775 |
| 1991/12/12 | 6,518 | 6,528 | 6,518 | 6,518 | 2,393 |
| 1991/12/11 | 6,468 | 6,468 | 6,468 | 6,468 | 1,994 |
| 1991/12/10 | 6,378 | 6,468 | 6,378 | 6,468 | 1,296 |
| 1991/12/09 | 6,378 | 6,378 | 6,378 | 6,378 | 798 |
| 1991/12/06 | 6,378 | 6,378 | 6,368 | 6,368 | 1,197 |
| 1991/12/05 | 6,338 | 6,378 | 6,338 | 6,378 | 499 |
| 1991/12/04 | 6,408 | 6,408 | 6,368 | 6,368 | 1,895 |
| 1991/12/03 | 6,408 | 6,508 | 6,408 | 6,508 | 1,695 |
| 1991/12/02 | 6,358 | 6,368 | 6,358 | 6,368 | 1,795 |
| 1991/11/29 | 6,408 | 6,418 | 6,358 | 6,358 | 1,197 |
| 1991/11/27 | 6,318 | 6,468 | 6,318 | 6,468 | 3,690 |
| 1991/11/26 | 6,318 | 6,408 | 6,318 | 6,398 | 1,795 |
| 1991/11/25 | 6,538 | 6,538 | 6,408 | 6,408 | 798 |
| 1991/11/22 | 6,538 | 6,619 | 6,538 | 6,538 | 1,994 |
| 1991/11/21 | 6,669 | 6,669 | 6,538 | 6,538 | 3,789 |
| 1991/11/20 | 6,538 | 6,669 | 6,538 | 6,669 | 1,994 |
| 1991/11/19 | 6,719 | 6,719 | 6,619 | 6,669 | 598 |
| 1991/11/18 | 6,769 | 6,819 | 6,719 | 6,719 | 897 |
| 1991/11/15 | 6,799 | 6,869 | 6,799 | 6,869 | 9,074 |
| 1991/11/14 | 6,819 | 6,819 | 6,769 | 6,769 | 2,792 |
| 1991/11/13 | 6,779 | 6,779 | 6,769 | 6,769 | 1,496 |
| 1991/11/12 | 6,779 | 6,779 | 6,769 | 6,769 | 499 |
| 1991/11/11 | 6,839 | 6,839 | 6,839 | 6,839 | 299 |
| 1991/11/08 | 6,839 | 6,839 | 6,839 | 6,839 | 4,388 |
| 1991/11/07 | 6,769 | 6,819 | 6,769 | 6,819 | 2,493 |
| 1991/11/06 | 6,799 | 6,799 | 6,769 | 6,769 | 399 |
| 1991/11/05 | 6,799 | 6,819 | 6,799 | 6,799 | 1,396 |
| 1991/11/01 | 6,819 | 6,819 | 6,769 | 6,769 | 897 |
| 1991/10/31 | 6,829 | 6,829 | 6,819 | 6,819 | 1,496 |
| 1991/10/30 | 6,839 | 6,869 | 6,839 | 6,839 | 3,690 |
| 1991/10/29 | 6,829 | 6,839 | 6,819 | 6,839 | 2,294 |
| 1991/10/28 | 6,829 | 6,829 | 6,819 | 6,819 | 3,191 |
| 1991/10/25 | 6,919 | 6,919 | 6,819 | 6,819 | 4,388 |
| 1991/10/24 | 6,919 | 6,919 | 6,919 | 6,919 | 3,091 |
| 1991/10/23 | 6,819 | 6,919 | 6,819 | 6,919 | 1,695 |
| 1991/10/22 | 6,919 | 6,919 | 6,919 | 6,919 | 299 |
| 1991/10/21 | 6,919 | 6,919 | 6,819 | 6,819 | 3,690 |
| 1991/10/18 | 6,819 | 6,819 | 6,799 | 6,819 | 1,994 |
| 1991/10/17 | 6,739 | 6,769 | 6,739 | 6,769 | 1,197 |
| 1991/10/16 | 6,739 | 6,739 | 6,739 | 6,739 | 299 |
| 1991/10/15 | 6,739 | 6,739 | 6,739 | 6,739 | 1,496 |
| 1991/10/14 | 6,739 | 6,739 | 6,739 | 6,739 | 598 |
| 1991/10/11 | 6,739 | 6,739 | 6,739 | 6,739 | 100 |
| 1991/10/09 | 6,839 | 6,839 | 6,839 | 6,839 | 3,690 |
| 1991/10/08 | 6,839 | 6,839 | 6,839 | 6,839 | 598 |
| 1991/10/07 | 6,839 | 6,839 | 6,839 | 6,839 | 499 |
| 1991/10/04 | 6,839 | 6,849 | 6,839 | 6,839 | 1,496 |
| 1991/10/03 | 6,839 | 6,839 | 6,839 | 6,839 | 1,496 |
| 1991/10/02 | 6,839 | 6,839 | 6,839 | 6,839 | 897 |
| 1991/10/01 | 6,839 | 6,940 | 6,839 | 6,839 | 20,043 |
| 1991/09/30 | 6,919 | 6,919 | 6,819 | 6,919 | 19,844 |
| 1991/09/27 | 7,020 | 7,020 | 6,819 | 7,020 | 3,590 |
| 1991/09/26 | 6,819 | 6,819 | 6,819 | 6,819 | 897 |
| 1991/09/25 | 7,020 | 7,020 | 6,819 | 6,819 | 1,296 |
| 1991/09/24 | 6,919 | 7,120 | 6,919 | 7,020 | 8,376 |
| 1991/09/20 | 6,869 | 6,919 | 6,819 | 6,869 | 3,690 |
| 1991/09/19 | 6,769 | 6,869 | 6,769 | 6,769 | 897 |
| 1991/09/18 | 6,819 | 6,819 | 6,719 | 6,769 | 3,191 |
| 1991/09/17 | 6,869 | 6,919 | 6,869 | 6,879 | 3,989 |
| 1991/09/13 | 6,649 | 6,919 | 6,649 | 6,829 | 6,681 |
| 1991/09/12 | 6,629 | 6,649 | 6,629 | 6,649 | 499 |
| 1991/09/11 | 6,619 | 6,619 | 6,619 | 6,619 | 897 |
| 1991/09/10 | 6,538 | 6,819 | 6,538 | 6,819 | 4,687 |
| 1991/09/09 | 6,619 | 6,619 | 6,518 | 6,528 | 598 |
| 1991/09/06 | 6,719 | 6,719 | 6,719 | 6,719 | 1,895 |
| 1991/09/05 | 6,719 | 6,719 | 6,719 | 6,719 | 2,493 |
| 1991/09/04 | 6,719 | 6,729 | 6,719 | 6,719 | 499 |
| 1991/09/03 | 6,619 | 6,719 | 6,619 | 6,719 | 1,695 |
| 1991/09/02 | 6,619 | 6,619 | 6,619 | 6,619 | 1,795 |
| 1991/08/30 | 6,619 | 6,619 | 6,619 | 6,619 | 499 |
| 1991/08/29 | 6,619 | 6,619 | 6,619 | 6,619 | 1,097 |
| 1991/08/28 | 6,619 | 6,619 | 6,619 | 6,619 | 698 |
| 1991/08/27 | 6,619 | 6,619 | 6,619 | 6,619 | 598 |
| 1991/08/26 | 6,629 | 6,629 | 6,619 | 6,619 | 1,695 |
| 1991/08/23 | 6,619 | 6,909 | 6,619 | 6,619 | 2,094 |
| 1991/08/22 | 6,629 | 6,769 | 6,629 | 6,639 | 2,792 |
| 1991/08/21 | 6,869 | 6,869 | 6,619 | 6,619 | 5,883 |
| 1991/08/20 | 6,809 | 6,829 | 6,809 | 6,829 | 1,596 |
| 1991/08/19 | 6,829 | 6,829 | 6,819 | 6,819 | 1,795 |
| 1991/08/16 | 6,869 | 6,869 | 6,829 | 6,829 | 5,684 |
| 1991/08/15 | 6,950 | 6,950 | 6,950 | 6,950 | 1,695 |
| 1991/08/14 | 6,829 | 6,960 | 6,829 | 6,950 | 1,596 |
| 1991/08/13 | 6,829 | 6,829 | 6,829 | 6,829 | 598 |
| 1991/08/12 | 6,829 | 6,829 | 6,829 | 6,829 | 199 |
| 1991/08/09 | 6,970 | 6,970 | 6,829 | 6,970 | 698 |
| 1991/08/08 | 6,970 | 6,970 | 6,839 | 6,970 | 1,396 |
| 1991/08/06 | 6,970 | 6,970 | 6,829 | 6,829 | 299 |
| 1991/08/05 | 6,829 | 6,990 | 6,829 | 6,990 | 499 |
| 1991/08/02 | 6,990 | 6,990 | 6,919 | 6,919 | 299 |
| 1991/08/01 | 7,020 | 7,020 | 7,020 | 7,020 | 698 |
| 1991/07/31 | 7,070 | 7,070 | 6,869 | 7,020 | 2,393 |
| 1991/07/30 | 6,829 | 7,070 | 6,829 | 7,020 | 1,895 |
| 1991/07/29 | 6,829 | 6,829 | 6,819 | 6,819 | 199 |
| 1991/07/26 | 6,980 | 6,980 | 6,819 | 6,819 | 1,795 |
| 1991/07/25 | 7,020 | 7,020 | 6,980 | 6,980 | 399 |
| 1991/07/24 | 6,829 | 6,879 | 6,829 | 6,879 | 399 |
| 1991/07/22 | 7,120 | 7,120 | 7,120 | 7,120 | 2,692 |
| 1991/07/19 | 7,070 | 7,070 | 6,819 | 6,819 | 598 |
| 1991/07/18 | 7,020 | 7,070 | 7,020 | 7,070 | 1,097 |
| 1991/07/17 | 7,120 | 7,120 | 6,819 | 7,020 | 4,687 |
| 1991/07/16 | 7,120 | 7,220 | 7,120 | 7,120 | 1,396 |
| 1991/07/15 | 7,120 | 7,120 | 7,120 | 7,120 | 399 |
| 1991/07/12 | 6,829 | 6,829 | 6,829 | 6,829 | 100 |
| 1991/07/11 | 7,120 | 7,120 | 7,120 | 7,120 | 100 |
| 1991/07/10 | 6,970 | 7,120 | 6,970 | 7,120 | 299 |
| 1991/07/09 | 6,819 | 6,819 | 6,819 | 6,819 | 499 |
| 1991/07/08 | 6,919 | 7,010 | 6,919 | 6,919 | 1,596 |
| 1991/07/05 | 7,220 | 7,220 | 7,120 | 7,220 | 499 |
| 1991/07/04 | 7,260 | 7,260 | 7,220 | 7,220 | 199 |
| 1991/07/03 | 7,120 | 7,270 | 7,120 | 7,270 | 1,197 |
| 1991/07/02 | 7,120 | 7,311 | 7,120 | 7,311 | 1,197 |
| 1991/07/01 | 7,120 | 7,120 | 7,120 | 7,120 | 598 |
| 1991/06/28 | 7,130 | 7,160 | 7,070 | 7,120 | 1,496 |
| 1991/06/27 | 7,080 | 7,080 | 6,919 | 6,919 | 798 |
| 1991/06/26 | 7,020 | 7,130 | 6,919 | 6,919 | 2,493 |
| 1991/06/25 | 7,020 | 7,020 | 7,020 | 7,020 | 1,496 |
| 1991/06/24 | 7,421 | 7,421 | 7,321 | 7,321 | 798 |
| 1991/06/21 | 7,321 | 7,421 | 7,321 | 7,421 | 2,493 |
| 1991/06/20 | 7,321 | 7,321 | 7,321 | 7,321 | 299 |
| 1991/06/19 | 7,140 | 7,140 | 7,140 | 7,140 | 100 |
| 1991/06/17 | 7,321 | 7,321 | 7,140 | 7,140 | 3,889 |
| 1991/06/14 | 7,230 | 7,321 | 7,220 | 7,280 | 3,989 |
| 1991/06/13 | 7,120 | 7,220 | 7,120 | 7,220 | 8,476 |
| 1991/06/12 | 7,120 | 7,270 | 7,120 | 7,170 | 3,091 |
| 1991/06/11 | 7,120 | 7,120 | 7,020 | 7,020 | 10,570 |
| 1991/06/10 | 7,120 | 7,120 | 7,120 | 7,120 | 499 |
| 1991/06/07 | 7,160 | 7,170 | 7,020 | 7,120 | 2,294 |
| 1991/06/06 | 7,070 | 7,170 | 7,020 | 7,170 | 1,296 |
| 1991/06/04 | 7,371 | 7,371 | 7,270 | 7,371 | 2,393 |
| 1991/06/03 | 7,421 | 7,421 | 7,371 | 7,371 | 2,393 |
| 1991/05/31 | 6,879 | 7,321 | 6,879 | 7,321 | 3,690 |
| 1991/05/30 | 6,869 | 7,020 | 6,869 | 6,970 | 1,994 |
| 1991/05/29 | 6,919 | 7,020 | 6,919 | 6,970 | 1,097 |
| 1991/05/28 | 7,140 | 7,220 | 6,919 | 6,919 | 1,296 |
| 1991/05/27 | 7,311 | 7,311 | 7,240 | 7,240 | 2,194 |
| 1991/05/24 | 7,220 | 7,270 | 7,220 | 7,250 | 798 |
| 1991/05/23 | 7,220 | 7,220 | 7,220 | 7,220 | 997 |
| 1991/05/22 | 7,210 | 7,321 | 7,210 | 7,321 | 5,684 |
| 1991/05/21 | 7,311 | 7,311 | 7,311 | 7,311 | 2,194 |
| 1991/05/17 | 7,260 | 7,270 | 7,260 | 7,270 | 399 |
| 1991/05/16 | 7,311 | 7,311 | 7,311 | 7,311 | 399 |
| 1991/05/15 | 7,290 | 7,290 | 7,290 | 7,290 | 1,795 |
| 1991/05/14 | 7,290 | 7,290 | 7,290 | 7,290 | 2,692 |
| 1991/05/13 | 7,270 | 7,270 | 7,270 | 7,270 | 2,393 |
| 1991/05/10 | 7,421 | 7,421 | 7,321 | 7,321 | 2,593 |
| 1991/05/09 | 7,421 | 7,431 | 7,421 | 7,421 | 897 |
| 1991/05/08 | 7,321 | 7,421 | 7,321 | 7,421 | 897 |
| 1991/05/07 | 7,511 | 7,511 | 7,421 | 7,421 | 997 |
| 1991/05/02 | 7,421 | 7,521 | 7,421 | 7,521 | 1,596 |
| 1991/05/01 | 7,321 | 7,421 | 7,321 | 7,421 | 3,989 |
| 1991/04/30 | 7,381 | 7,521 | 7,321 | 7,321 | 2,393 |
| 1991/04/26 | 7,371 | 7,381 | 7,371 | 7,381 | 598 |
| 1991/04/25 | 7,421 | 7,421 | 7,421 | 7,421 | 997 |
| 1991/04/24 | 7,401 | 7,521 | 7,401 | 7,521 | 1,994 |
| 1991/04/23 | 7,421 | 7,511 | 7,371 | 7,501 | 3,590 |
| 1991/04/22 | 7,371 | 7,521 | 7,371 | 7,521 | 2,094 |
| 1991/04/18 | 7,321 | 7,381 | 7,321 | 7,371 | 897 |
| 1991/04/17 | 7,371 | 7,461 | 7,371 | 7,401 | 1,994 |
| 1991/04/16 | 7,270 | 7,371 | 7,270 | 7,371 | 2,692 |
| 1991/04/15 | 7,120 | 7,270 | 7,120 | 7,220 | 4,986 |
| 1991/04/12 | 7,020 | 7,140 | 7,020 | 7,140 | 1,097 |
| 1991/04/11 | 6,940 | 6,940 | 6,940 | 6,940 | 299 |
| 1991/04/10 | 7,010 | 7,030 | 6,929 | 6,929 | 1,197 |
| 1991/04/09 | 7,260 | 7,260 | 6,929 | 6,929 | 997 |
| 1991/04/08 | 7,290 | 7,290 | 7,290 | 7,290 | 100 |
| 1991/04/05 | 7,290 | 7,290 | 7,290 | 7,290 | 1,197 |
| 1991/04/04 | 7,301 | 7,311 | 7,290 | 7,290 | 399 |
| 1991/04/03 | 7,301 | 7,321 | 7,301 | 7,301 | 598 |
| 1991/04/02 | 7,321 | 7,321 | 7,321 | 7,321 | 798 |
| 1991/04/01 | 7,311 | 7,321 | 7,311 | 7,321 | 2,692 |
| 1991/03/29 | 7,220 | 7,321 | 7,020 | 7,321 | 1,795 |
| 1991/03/28 | 7,521 | 7,521 | 7,260 | 7,311 | 1,695 |
| 1991/03/27 | 7,722 | 7,722 | 7,672 | 7,682 | 1,994 |
| 1991/03/26 | 7,722 | 7,722 | 7,722 | 7,722 | 2,892 |
| 1991/03/25 | 7,712 | 7,722 | 7,682 | 7,722 | 2,792 |
| 1991/03/22 | 7,722 | 7,722 | 7,722 | 7,722 | 2,792 |
| 1991/03/20 | 7,722 | 7,722 | 7,421 | 7,421 | 1,695 |
| 1991/03/19 | 7,521 | 7,762 | 7,521 | 7,752 | 9,972 |
| 1991/03/18 | 7,361 | 7,722 | 7,361 | 7,722 | 10,470 |
| 1991/03/15 | 7,230 | 7,371 | 7,230 | 7,361 | 9,374 |
| 1991/03/14 | 7,170 | 7,321 | 7,170 | 7,321 | 2,094 |
| 1991/03/13 | 7,280 | 7,280 | 7,270 | 7,270 | 8,875 |
| 1991/03/12 | 7,120 | 7,290 | 7,120 | 7,290 | 20,442 |
| 1991/03/11 | 7,070 | 7,210 | 7,050 | 7,210 | 21,739 |
| 1991/03/08 | 7,120 | 7,120 | 7,120 | 7,120 | 4,886 |
| 1991/03/07 | 6,950 | 6,950 | 6,950 | 6,950 | 997 |
| 1991/03/06 | 6,719 | 7,000 | 6,689 | 7,000 | 1,296 |
| 1991/03/05 | 6,799 | 6,799 | 6,789 | 6,789 | 997 |
| 1991/03/04 | 6,799 | 6,799 | 6,799 | 6,799 | 100 |
| 1991/03/01 | 6,739 | 6,789 | 6,739 | 6,789 | 1,097 |
| 1991/02/28 | 6,990 | 6,990 | 6,940 | 6,940 | 1,396 |
| 1991/02/27 | 6,819 | 7,000 | 6,719 | 7,000 | 1,795 |
| 1991/02/26 | 7,000 | 7,100 | 6,829 | 6,829 | 2,294 |
| 1991/02/25 | 7,000 | 7,000 | 6,819 | 7,000 | 1,895 |
| 1991/02/22 | 6,919 | 7,120 | 6,919 | 7,000 | 1,895 |
| 1991/02/21 | 7,220 | 7,220 | 7,030 | 7,030 | 4,487 |
| 1991/02/20 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
| 1991/02/19 | 7,020 | 7,220 | 7,020 | 7,220 | 6,581 |
| 1991/02/18 | 7,220 | 7,220 | 7,220 | 7,220 | 399 |
| 1991/02/15 | 7,020 | 7,020 | 7,020 | 7,020 | 1,895 |
| 1991/02/14 | 7,020 | 7,020 | 6,970 | 7,020 | 3,690 |
| 1991/02/13 | 6,729 | 7,020 | 6,729 | 6,739 | 5,185 |
| 1991/02/12 | 6,819 | 7,020 | 6,729 | 6,729 | 2,892 |
| 1991/02/08 | 6,739 | 6,819 | 6,619 | 6,719 | 2,194 |
| 1991/02/07 | 6,789 | 6,789 | 6,789 | 6,789 | 299 |
| 1991/02/06 | 6,759 | 6,759 | 6,619 | 6,719 | 598 |
| 1991/02/05 | 6,769 | 6,819 | 6,759 | 6,819 | 2,393 |
| 1991/02/04 | 6,809 | 6,819 | 6,809 | 6,819 | 1,396 |
| 1991/02/01 | 6,719 | 6,819 | 6,719 | 6,819 | 399 |
| 1991/01/31 | 6,919 | 6,919 | 6,919 | 6,919 | 399 |
| 1991/01/30 | 6,719 | 6,819 | 6,709 | 6,819 | 2,892 |
| 1991/01/29 | 6,819 | 6,819 | 6,568 | 6,819 | 997 |
| 1991/01/28 | 6,819 | 6,819 | 6,709 | 6,819 | 598 |
| 1991/01/25 | 6,619 | 6,769 | 6,568 | 6,719 | 2,194 |
| 1991/01/24 | 6,619 | 6,619 | 6,528 | 6,568 | 997 |
| 1991/01/23 | 6,619 | 6,619 | 6,619 | 6,619 | 1,097 |
| 1991/01/22 | 6,869 | 6,869 | 6,619 | 6,619 | 897 |
| 1991/01/21 | 6,619 | 6,769 | 6,619 | 6,769 | 2,692 |
| 1991/01/18 | 6,619 | 6,619 | 6,518 | 6,518 | 1,596 |
| 1991/01/17 | 6,318 | 6,318 | 6,318 | 6,318 | 499 |
| 1991/01/16 | 6,609 | 6,609 | 6,508 | 6,508 | 1,994 |
| 1991/01/14 | 6,619 | 6,619 | 6,418 | 6,609 | 1,596 |
| 1991/01/11 | 6,548 | 6,619 | 6,528 | 6,619 | 997 |
| 1991/01/10 | 6,518 | 6,699 | 6,518 | 6,699 | 1,795 |
| 1991/01/09 | 6,789 | 6,789 | 6,699 | 6,699 | 4,587 |
| 1991/01/08 | 7,190 | 7,190 | 7,190 | 7,190 | 100 |
| 1991/01/07 | 7,200 | 7,200 | 7,200 | 7,200 | 1,396 |
| 1991/01/04 | 7,301 | 7,301 | 7,301 | 7,301 | 100 |