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 |
|---|---|---|---|---|---|
| 1992/12/30 | 5,305 | 5,315 | 5,305 | 5,315 | 897 |
| 1992/12/29 | 5,305 | 5,315 | 5,305 | 5,315 | 9,772 |
| 1992/12/28 | 5,315 | 5,315 | 5,315 | 5,315 | 598 |
| 1992/12/25 | 5,315 | 5,315 | 5,315 | 5,315 | 1,396 |
| 1992/12/24 | 5,305 | 5,315 | 5,285 | 5,315 | 2,892 |
| 1992/12/21 | 5,305 | 5,315 | 5,265 | 5,305 | 4,487 |
| 1992/12/16 | 5,315 | 5,315 | 5,315 | 5,315 | 199 |
| 1992/12/15 | 5,255 | 5,315 | 5,215 | 5,315 | 1,895 |
| 1992/12/14 | 5,315 | 5,365 | 5,315 | 5,355 | 3,490 |
| 1992/12/11 | 5,315 | 5,315 | 5,315 | 5,315 | 4,188 |
| 1992/12/10 | 5,315 | 5,315 | 5,315 | 5,315 | 3,291 |
| 1992/12/09 | 5,315 | 5,315 | 5,315 | 5,315 | 100 |
| 1992/12/08 | 5,315 | 5,315 | 5,315 | 5,315 | 299 |
| 1992/12/07 | 5,315 | 5,315 | 5,315 | 5,315 | 199 |
| 1992/12/04 | 5,265 | 5,315 | 5,235 | 5,315 | 1,097 |
| 1992/12/03 | 5,074 | 5,074 | 5,074 | 5,074 | 399 |
| 1992/12/02 | 5,074 | 5,074 | 5,074 | 5,074 | 399 |
| 1992/12/01 | 5,074 | 5,074 | 5,074 | 5,074 | 1,296 |
| 1992/11/30 | 5,355 | 5,355 | 5,305 | 5,305 | 299 |
| 1992/11/26 | 5,365 | 5,365 | 5,315 | 5,365 | 4,986 |
| 1992/11/25 | 5,305 | 5,315 | 5,305 | 5,315 | 2,393 |
| 1992/11/24 | 5,114 | 5,305 | 5,114 | 5,305 | 1,296 |
| 1992/11/20 | 5,074 | 5,114 | 5,034 | 5,074 | 3,490 |
| 1992/11/19 | 5,265 | 5,265 | 5,114 | 5,114 | 2,692 |
| 1992/11/18 | 5,114 | 5,315 | 5,114 | 5,315 | 1,097 |
| 1992/11/16 | 5,325 | 5,325 | 5,325 | 5,325 | 1,596 |
| 1992/11/13 | 5,255 | 5,315 | 5,255 | 5,315 | 1,097 |
| 1992/11/12 | 5,255 | 5,255 | 5,255 | 5,255 | 100 |
| 1992/11/10 | 5,265 | 5,265 | 5,265 | 5,265 | 2,094 |
| 1992/11/09 | 5,265 | 5,265 | 5,265 | 5,265 | 2,593 |
| 1992/11/06 | 5,265 | 5,265 | 5,265 | 5,265 | 299 |
| 1992/11/05 | 5,265 | 5,265 | 5,114 | 5,114 | 598 |
| 1992/10/30 | 5,315 | 5,315 | 5,315 | 5,315 | 997 |
| 1992/10/29 | 5,315 | 5,315 | 5,315 | 5,315 | 997 |
| 1992/10/28 | 5,325 | 5,325 | 5,315 | 5,315 | 1,596 |
| 1992/10/27 | 5,315 | 5,315 | 5,315 | 5,315 | 3,291 |
| 1992/10/26 | 5,315 | 5,315 | 5,315 | 5,315 | 299 |
| 1992/10/23 | 5,175 | 5,265 | 5,175 | 5,265 | 598 |
| 1992/10/22 | 5,165 | 5,165 | 5,165 | 5,165 | 1,994 |
| 1992/10/21 | 5,114 | 5,165 | 5,114 | 5,165 | 3,291 |
| 1992/10/20 | 5,074 | 5,074 | 5,074 | 5,074 | 8,875 |
| 1992/10/19 | 5,215 | 5,215 | 5,074 | 5,074 | 5,485 |
| 1992/10/16 | 5,225 | 5,315 | 5,215 | 5,215 | 1,496 |
| 1992/10/15 | 5,215 | 5,215 | 5,215 | 5,215 | 1,596 |
| 1992/10/14 | 5,215 | 5,215 | 5,215 | 5,215 | 100 |
| 1992/10/13 | 5,215 | 5,265 | 5,165 | 5,165 | 4,986 |
| 1992/10/12 | 5,144 | 5,215 | 5,144 | 5,215 | 1,895 |
| 1992/10/09 | 5,144 | 5,144 | 5,144 | 5,144 | 1,895 |
| 1992/10/08 | 5,144 | 5,215 | 5,034 | 5,215 | 3,291 |
| 1992/10/07 | 5,144 | 5,165 | 5,144 | 5,144 | 6,083 |
| 1992/10/02 | 4,974 | 5,144 | 4,974 | 5,144 | 19,744 |
| 1992/10/01 | 5,154 | 5,154 | 5,014 | 5,024 | 6,382 |
| 1992/09/30 | 5,114 | 5,265 | 5,114 | 5,265 | 20,343 |
| 1992/09/29 | 5,014 | 5,124 | 4,974 | 5,124 | 10,869 |
| 1992/09/25 | 4,994 | 4,994 | 4,974 | 4,974 | 2,692 |
| 1992/09/24 | 4,984 | 4,984 | 4,924 | 4,974 | 4,288 |
| 1992/09/22 | 4,934 | 4,944 | 4,934 | 4,934 | 3,291 |
| 1992/09/21 | 5,014 | 5,014 | 4,934 | 4,934 | 6,382 |
| 1992/09/18 | 4,934 | 4,934 | 4,934 | 4,934 | 3,291 |
| 1992/09/17 | 4,944 | 5,014 | 4,944 | 4,974 | 8,775 |
| 1992/09/16 | 4,994 | 5,014 | 4,924 | 4,924 | 2,593 |
| 1992/09/14 | 5,014 | 5,014 | 4,994 | 4,994 | 1,994 |
| 1992/09/11 | 5,014 | 5,104 | 5,014 | 5,014 | 2,792 |
| 1992/09/10 | 5,114 | 5,114 | 5,024 | 5,114 | 3,291 |
| 1992/09/09 | 5,165 | 5,165 | 5,114 | 5,114 | 1,296 |
| 1992/09/08 | 5,235 | 5,235 | 5,175 | 5,175 | 199 |
| 1992/09/07 | 5,215 | 5,215 | 5,175 | 5,175 | 1,097 |
| 1992/09/04 | 5,114 | 5,315 | 5,114 | 5,215 | 1,097 |
| 1992/09/03 | 5,014 | 5,024 | 5,014 | 5,014 | 1,097 |
| 1992/09/02 | 4,824 | 5,024 | 4,824 | 5,024 | 2,294 |
| 1992/09/01 | 5,325 | 5,325 | 5,024 | 5,024 | 897 |
| 1992/08/28 | 4,783 | 5,114 | 4,783 | 5,114 | 1,496 |
| 1992/08/27 | 4,824 | 4,824 | 4,824 | 4,824 | 2,094 |
| 1992/08/26 | 4,824 | 4,824 | 4,824 | 4,824 | 1,396 |
| 1992/08/25 | 4,824 | 4,824 | 4,804 | 4,824 | 6,581 |
| 1992/08/24 | 4,824 | 4,824 | 4,824 | 4,824 | 4,787 |
| 1992/08/21 | 4,783 | 4,864 | 4,783 | 4,824 | 5,185 |
| 1992/08/20 | 4,663 | 4,783 | 4,663 | 4,783 | 3,191 |
| 1992/08/19 | 4,703 | 4,713 | 4,703 | 4,713 | 399 |
| 1992/08/18 | 4,743 | 4,743 | 4,743 | 4,743 | 7,180 |
| 1992/08/17 | 4,743 | 4,743 | 4,743 | 4,743 | 6,980 |
| 1992/08/13 | 4,804 | 4,804 | 4,783 | 4,783 | 199 |
| 1992/08/12 | 4,814 | 4,814 | 4,814 | 4,814 | 1,097 |
| 1992/08/11 | 4,934 | 4,934 | 4,934 | 4,934 | 100 |
| 1992/08/10 | 4,934 | 4,934 | 4,934 | 4,934 | 100 |
| 1992/08/06 | 4,934 | 4,934 | 4,934 | 4,934 | 100 |
| 1992/08/05 | 4,924 | 4,934 | 4,864 | 4,934 | 399 |
| 1992/08/04 | 4,884 | 4,884 | 4,884 | 4,884 | 100 |
| 1992/08/03 | 4,934 | 4,934 | 4,934 | 4,934 | 1,994 |
| 1992/07/31 | 4,984 | 5,014 | 4,934 | 4,934 | 2,493 |
| 1992/07/30 | 5,024 | 5,034 | 4,984 | 4,984 | 1,994 |
| 1992/07/29 | 5,044 | 5,044 | 4,984 | 5,034 | 399 |
| 1992/07/28 | 5,034 | 5,034 | 5,014 | 5,034 | 9,972 |
| 1992/07/27 | 5,034 | 5,034 | 4,934 | 5,034 | 1,795 |
| 1992/07/24 | 4,934 | 5,024 | 4,934 | 4,934 | 1,695 |
| 1992/07/23 | 4,934 | 5,034 | 4,934 | 5,034 | 399 |
| 1992/07/22 | 5,054 | 5,054 | 5,044 | 5,044 | 698 |
| 1992/07/21 | 5,054 | 5,054 | 5,054 | 5,054 | 3,590 |
| 1992/07/20 | 5,044 | 5,044 | 5,014 | 5,044 | 2,892 |
| 1992/07/17 | 5,044 | 5,044 | 5,044 | 5,044 | 399 |
| 1992/07/16 | 5,014 | 5,044 | 5,014 | 5,044 | 1,296 |
| 1992/07/15 | 5,044 | 5,064 | 5,044 | 5,064 | 1,396 |
| 1992/07/14 | 5,044 | 5,044 | 5,044 | 5,044 | 100 |
| 1992/07/10 | 5,044 | 5,044 | 5,044 | 5,044 | 100 |
| 1992/07/09 | 5,064 | 5,064 | 5,064 | 5,064 | 199 |
| 1992/07/08 | 5,044 | 5,044 | 5,044 | 5,044 | 299 |
| 1992/07/07 | 5,044 | 5,044 | 5,044 | 5,044 | 199 |
| 1992/07/06 | 5,034 | 5,044 | 5,024 | 5,044 | 1,795 |
| 1992/07/03 | 5,094 | 5,094 | 5,044 | 5,044 | 1,994 |
| 1992/07/02 | 5,094 | 5,094 | 5,094 | 5,094 | 1,496 |
| 1992/07/01 | 5,094 | 5,104 | 5,044 | 5,094 | 4,687 |
| 1992/06/30 | 5,175 | 5,175 | 5,094 | 5,094 | 2,194 |
| 1992/06/29 | 5,175 | 5,175 | 5,044 | 5,044 | 1,994 |
| 1992/06/26 | 5,144 | 5,144 | 5,044 | 5,044 | 897 |
| 1992/06/25 | 5,144 | 5,144 | 5,044 | 5,144 | 698 |
| 1992/06/23 | 5,044 | 5,054 | 5,044 | 5,044 | 698 |
| 1992/06/22 | 5,144 | 5,144 | 5,024 | 5,024 | 23,933 |
| 1992/06/18 | 5,144 | 5,144 | 5,144 | 5,144 | 299 |
| 1992/06/17 | 5,175 | 5,175 | 5,154 | 5,154 | 2,792 |
| 1992/06/16 | 5,175 | 5,175 | 5,175 | 5,175 | 2,692 |
| 1992/06/15 | 5,175 | 5,175 | 5,175 | 5,175 | 598 |
| 1992/06/12 | 5,165 | 5,165 | 5,165 | 5,165 | 1,496 |
| 1992/06/11 | 5,134 | 5,144 | 5,134 | 5,144 | 997 |
| 1992/06/10 | 5,084 | 5,144 | 5,084 | 5,134 | 4,487 |
| 1992/06/09 | 5,074 | 5,074 | 5,074 | 5,074 | 1,097 |
| 1992/06/08 | 5,084 | 5,084 | 5,074 | 5,074 | 299 |
| 1992/06/05 | 5,104 | 5,104 | 5,104 | 5,104 | 199 |
| 1992/06/04 | 5,054 | 5,084 | 5,014 | 5,084 | 1,097 |
| 1992/06/02 | 5,084 | 5,084 | 5,084 | 5,084 | 100 |
| 1992/06/01 | 5,064 | 5,064 | 5,064 | 5,064 | 199 |
| 1992/05/29 | 4,964 | 5,134 | 4,964 | 5,134 | 598 |
| 1992/05/28 | 5,024 | 5,024 | 4,964 | 4,964 | 499 |
| 1992/05/27 | 5,134 | 5,134 | 5,134 | 5,134 | 100 |
| 1992/05/26 | 5,144 | 5,144 | 5,144 | 5,144 | 299 |
| 1992/05/25 | 5,165 | 5,165 | 5,144 | 5,144 | 798 |
| 1992/05/22 | 5,064 | 5,064 | 5,014 | 5,064 | 1,695 |
| 1992/05/21 | 5,064 | 5,064 | 5,064 | 5,064 | 3,989 |
| 1992/05/20 | 5,004 | 5,014 | 5,004 | 5,014 | 399 |
| 1992/05/19 | 5,004 | 5,014 | 5,004 | 5,014 | 1,496 |
| 1992/05/18 | 5,004 | 5,014 | 4,964 | 4,994 | 1,496 |
| 1992/05/15 | 4,954 | 4,984 | 4,954 | 4,984 | 499 |
| 1992/05/14 | 5,004 | 5,004 | 5,004 | 5,004 | 1,596 |
| 1992/05/13 | 5,014 | 5,014 | 5,014 | 5,014 | 499 |
| 1992/05/12 | 5,014 | 5,014 | 5,014 | 5,014 | 897 |
| 1992/05/08 | 4,924 | 5,014 | 4,914 | 5,014 | 1,197 |
| 1992/05/07 | 4,914 | 4,914 | 4,904 | 4,904 | 598 |
| 1992/05/06 | 5,014 | 5,014 | 5,014 | 5,014 | 1,396 |
| 1992/05/01 | 4,914 | 4,914 | 4,914 | 4,914 | 1,396 |
| 1992/04/30 | 4,723 | 4,914 | 4,703 | 4,914 | 798 |
| 1992/04/28 | 4,864 | 4,864 | 4,723 | 4,723 | 897 |
| 1992/04/27 | 5,014 | 5,014 | 4,864 | 4,864 | 698 |
| 1992/04/24 | 5,014 | 5,014 | 4,914 | 4,914 | 598 |
| 1992/04/23 | 5,014 | 5,014 | 5,014 | 5,014 | 598 |
| 1992/04/22 | 4,914 | 4,914 | 4,914 | 4,914 | 199 |
| 1992/04/21 | 4,914 | 4,964 | 4,914 | 4,914 | 6,183 |
| 1992/04/20 | 4,914 | 4,924 | 4,914 | 4,914 | 15,456 |
| 1992/04/17 | 4,924 | 4,924 | 4,864 | 4,864 | 1,596 |
| 1992/04/16 | 5,024 | 5,024 | 4,914 | 4,914 | 798 |
| 1992/04/15 | 5,024 | 5,024 | 5,024 | 5,024 | 100 |
| 1992/04/14 | 5,014 | 5,114 | 5,014 | 5,024 | 997 |
| 1992/04/13 | 5,014 | 5,014 | 5,014 | 5,014 | 3,490 |
| 1992/04/10 | 5,014 | 5,014 | 4,914 | 5,014 | 6,781 |
| 1992/04/09 | 5,014 | 5,014 | 4,964 | 4,964 | 499 |
| 1992/04/08 | 5,064 | 5,074 | 5,014 | 5,014 | 5,086 |
| 1992/04/06 | 5,806 | 5,806 | 5,806 | 5,806 | 399 |
| 1992/04/03 | 5,877 | 5,877 | 5,516 | 5,516 | 897 |
| 1992/04/02 | 5,887 | 5,887 | 5,887 | 5,887 | 997 |
| 1992/04/01 | 6,037 | 6,037 | 5,937 | 6,037 | 2,892 |
| 1992/03/31 | 6,037 | 6,037 | 6,037 | 6,037 | 698 |
| 1992/03/30 | 6,047 | 6,047 | 6,037 | 6,037 | 897 |
| 1992/03/27 | 6,037 | 6,037 | 6,037 | 6,037 | 698 |
| 1992/03/26 | 6,117 | 6,117 | 6,037 | 6,037 | 1,496 |
| 1992/03/25 | 6,117 | 6,117 | 6,067 | 6,117 | 1,197 |
| 1992/03/24 | 6,107 | 6,107 | 6,067 | 6,067 | 254,682 |
| 1992/03/23 | 6,107 | 6,107 | 5,987 | 6,107 | 11,468 |
| 1992/03/19 | 6,107 | 6,117 | 6,097 | 6,117 | 4,687 |
| 1992/03/18 | 6,037 | 6,117 | 6,037 | 6,037 | 2,593 |
| 1992/03/17 | 6,047 | 6,057 | 6,037 | 6,037 | 2,294 |
| 1992/03/16 | 6,047 | 6,047 | 6,037 | 6,037 | 250,494 |
| 1992/03/13 | 5,927 | 6,047 | 5,927 | 6,047 | 2,792 |
| 1992/03/11 | 6,067 | 6,077 | 5,977 | 6,077 | 1,496 |
| 1992/03/10 | 6,017 | 6,077 | 6,017 | 6,077 | 598 |
| 1992/03/09 | 6,057 | 6,117 | 6,057 | 6,117 | 1,695 |
| 1992/03/06 | 6,087 | 6,087 | 6,077 | 6,077 | 1,197 |
| 1992/03/05 | 6,097 | 6,097 | 6,077 | 6,077 | 1,994 |
| 1992/03/04 | 6,197 | 6,197 | 6,197 | 6,197 | 100 |
| 1992/03/03 | 6,087 | 6,087 | 6,087 | 6,087 | 299 |
| 1992/03/02 | 6,077 | 6,077 | 6,077 | 6,077 | 199 |
| 1992/02/28 | 6,117 | 6,117 | 6,087 | 6,107 | 413,933 |
| 1992/02/27 | 6,077 | 6,117 | 6,077 | 6,077 | 402,864 |
| 1992/02/26 | 6,167 | 6,217 | 6,117 | 6,117 | 199,837 |
| 1992/02/25 | 6,217 | 6,217 | 6,067 | 6,167 | 1,296 |
| 1992/02/21 | 6,318 | 6,318 | 6,217 | 6,217 | 3,490 |
| 1992/02/20 | 6,067 | 6,167 | 6,067 | 6,117 | 1,596 |
| 1992/02/19 | 6,067 | 6,217 | 6,067 | 6,167 | 200,435 |
| 1992/02/18 | 6,217 | 6,228 | 6,167 | 6,167 | 2,692 |
| 1992/02/17 | 6,167 | 6,268 | 6,167 | 6,268 | 199 |
| 1992/02/14 | 6,217 | 6,318 | 6,217 | 6,318 | 1,296 |
| 1992/02/13 | 6,238 | 6,268 | 6,228 | 6,228 | 10,171 |
| 1992/02/12 | 6,238 | 6,248 | 6,238 | 6,248 | 499 |
| 1992/02/10 | 6,268 | 6,308 | 6,268 | 6,308 | 9,772 |
| 1992/02/07 | 6,348 | 6,348 | 6,348 | 6,348 | 100 |
| 1992/02/06 | 6,268 | 6,268 | 6,248 | 6,248 | 1,596 |
| 1992/02/04 | 6,228 | 6,278 | 6,228 | 6,268 | 1,795 |
| 1992/02/03 | 6,268 | 6,268 | 6,268 | 6,268 | 8,476 |
| 1992/01/31 | 6,228 | 6,268 | 6,228 | 6,268 | 1,496 |
| 1992/01/30 | 6,268 | 6,268 | 6,167 | 6,228 | 10,570 |
| 1992/01/29 | 6,238 | 6,268 | 6,238 | 6,268 | 4,188 |
| 1992/01/28 | 6,217 | 6,217 | 6,217 | 6,217 | 399 |
| 1992/01/27 | 6,217 | 6,217 | 6,217 | 6,217 | 2,593 |
| 1992/01/24 | 6,268 | 6,268 | 6,268 | 6,268 | 9,274 |
| 1992/01/23 | 6,318 | 6,318 | 6,268 | 6,308 | 1,695 |
| 1992/01/22 | 6,268 | 6,368 | 6,268 | 6,318 | 2,593 |
| 1992/01/21 | 6,468 | 6,468 | 6,318 | 6,318 | 4,288 |
| 1992/01/20 | 6,418 | 6,418 | 6,368 | 6,368 | 997 |
| 1992/01/17 | 6,378 | 6,418 | 6,368 | 6,418 | 2,294 |
| 1992/01/14 | 6,348 | 6,518 | 6,348 | 6,518 | 499 |
| 1992/01/13 | 6,378 | 6,378 | 6,368 | 6,368 | 4,787 |
| 1992/01/10 | 6,398 | 6,398 | 6,398 | 6,398 | 199 |
| 1992/01/09 | 6,418 | 6,418 | 6,418 | 6,418 | 1,994 |
| 1992/01/07 | 6,769 | 6,769 | 6,769 | 6,769 | 399 |