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 |
|---|---|---|---|---|---|
| 1993/12/28 | 4,990 | 4,990 | 4,980 | 4,990 | 4,300 |
| 1993/12/27 | 4,990 | 4,990 | 4,990 | 4,990 | 1,400 |
| 1993/12/24 | 5,090 | 5,090 | 4,990 | 4,990 | 2,000 |
| 1993/12/22 | 5,290 | 5,290 | 5,090 | 5,090 | 6,600 |
| 1993/12/21 | 5,290 | 5,290 | 5,290 | 5,290 | 11,300 |
| 1993/12/20 | 5,290 | 5,290 | 5,290 | 5,290 | 500 |
| 1993/12/17 | 5,310 | 5,310 | 5,290 | 5,290 | 400 |
| 1993/12/16 | 5,400 | 5,400 | 5,300 | 5,300 | 1,800 |
| 1993/12/15 | 5,400 | 5,400 | 5,400 | 5,400 | 500 |
| 1993/12/14 | 5,380 | 5,380 | 5,380 | 5,380 | 2,300 |
| 1993/12/13 | 5,400 | 5,400 | 5,380 | 5,380 | 800 |
| 1993/12/10 | 5,100 | 5,100 | 5,100 | 5,100 | 11,000 |
| 1993/12/09 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 1993/12/08 | 5,200 | 5,200 | 5,100 | 5,100 | 2,400 |
| 1993/12/07 | 5,250 | 5,250 | 5,250 | 5,250 | 3,900 |
| 1993/12/06 | 5,250 | 5,250 | 5,240 | 5,240 | 1,300 |
| 1993/12/03 | 5,240 | 5,240 | 5,240 | 5,240 | 4,200 |
| 1993/12/02 | 5,020 | 5,020 | 5,020 | 5,020 | 500 |
| 1993/12/01 | 4,880 | 4,880 | 4,880 | 4,880 | 300 |
| 1993/11/30 | 4,880 | 4,880 | 4,880 | 4,880 | 2,400 |
| 1993/11/26 | 4,990 | 5,020 | 4,980 | 5,020 | 2,000 |
| 1993/11/25 | 4,800 | 5,000 | 4,800 | 5,000 | 11,500 |
| 1993/11/24 | 4,800 | 4,800 | 4,800 | 4,800 | 700 |
| 1993/11/22 | 5,050 | 5,050 | 4,900 | 4,900 | 6,200 |
| 1993/11/19 | 5,030 | 5,030 | 5,000 | 5,000 | 600 |
| 1993/11/18 | 5,000 | 5,000 | 5,000 | 5,000 | 1,200 |
| 1993/11/17 | 4,960 | 4,960 | 4,950 | 4,950 | 7,800 |
| 1993/11/16 | 4,990 | 5,000 | 4,950 | 4,950 | 4,300 |
| 1993/11/15 | 5,290 | 5,290 | 5,100 | 5,100 | 2,200 |
| 1993/11/12 | 5,310 | 5,310 | 5,300 | 5,300 | 2,400 |
| 1993/11/11 | 5,380 | 5,380 | 5,200 | 5,320 | 1,200 |
| 1993/11/10 | 5,490 | 5,490 | 5,380 | 5,380 | 3,500 |
| 1993/11/09 | 5,590 | 5,590 | 5,590 | 5,590 | 230,200 |
| 1993/11/08 | 5,600 | 5,600 | 5,590 | 5,590 | 230,500 |
| 1993/11/05 | 5,700 | 5,700 | 5,700 | 5,700 | 1,100 |
| 1993/11/04 | 5,990 | 5,990 | 5,900 | 5,900 | 3,500 |
| 1993/11/02 | 5,990 | 5,990 | 5,990 | 5,990 | 500 |
| 1993/11/01 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 1993/10/29 | 5,990 | 5,990 | 5,900 | 5,900 | 200 |
| 1993/10/28 | 6,000 | 6,000 | 6,000 | 6,000 | 1,600 |
| 1993/10/27 | 6,000 | 6,000 | 6,000 | 6,000 | 223,100 |
| 1993/10/26 | 6,040 | 6,040 | 6,000 | 6,000 | 223,100 |
| 1993/10/25 | 6,090 | 6,100 | 6,000 | 6,050 | 5,100 |
| 1993/10/22 | 6,090 | 6,100 | 6,000 | 6,100 | 2,000 |
| 1993/10/21 | 6,190 | 6,190 | 6,050 | 6,050 | 3,700 |
| 1993/10/20 | 6,230 | 6,230 | 6,100 | 6,200 | 2,200 |
| 1993/10/19 | 6,200 | 6,240 | 6,200 | 6,240 | 1,500 |
| 1993/10/18 | 6,340 | 6,340 | 6,340 | 6,340 | 600 |
| 1993/10/15 | 6,350 | 6,350 | 6,350 | 6,350 | 2,300 |
| 1993/10/14 | 6,350 | 6,350 | 6,350 | 6,350 | 900 |
| 1993/10/13 | 6,370 | 6,370 | 6,350 | 6,350 | 500 |
| 1993/10/08 | 6,380 | 6,480 | 6,380 | 6,480 | 1,600 |
| 1993/10/06 | 6,390 | 6,490 | 6,390 | 6,480 | 600 |
| 1993/10/05 | 6,490 | 6,490 | 6,490 | 6,490 | 1,700 |
| 1993/10/04 | 6,500 | 6,500 | 6,500 | 6,500 | 400 |
| 1993/10/01 | 6,550 | 6,550 | 6,500 | 6,500 | 900 |
| 1993/09/30 | 6,500 | 6,500 | 6,490 | 6,490 | 2,600 |
| 1993/09/29 | 6,500 | 6,500 | 6,500 | 6,500 | 500 |
| 1993/09/28 | 6,450 | 6,550 | 6,430 | 6,550 | 1,800 |
| 1993/09/27 | 6,550 | 6,550 | 6,400 | 6,430 | 2,300 |
| 1993/09/24 | 6,250 | 6,400 | 6,250 | 6,400 | 2,300 |
| 1993/09/22 | 6,260 | 6,260 | 6,250 | 6,250 | 15,100 |
| 1993/09/21 | 6,270 | 6,270 | 6,250 | 6,250 | 19,800 |
| 1993/09/20 | 6,490 | 6,550 | 6,260 | 6,260 | 2,200 |
| 1993/09/17 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 |
| 1993/09/16 | 6,490 | 6,490 | 6,490 | 6,490 | 300 |
| 1993/09/14 | 6,530 | 6,550 | 6,530 | 6,550 | 3,000 |
| 1993/09/13 | 6,490 | 6,550 | 6,490 | 6,520 | 10,400 |
| 1993/09/10 | 6,250 | 6,490 | 6,250 | 6,490 | 9,200 |
| 1993/09/09 | 6,500 | 6,590 | 6,500 | 6,590 | 1,100 |
| 1993/09/08 | 6,600 | 6,600 | 6,590 | 6,600 | 1,400 |
| 1993/09/07 | 6,610 | 6,610 | 6,610 | 6,610 | 38,700 |
| 1993/09/06 | 6,750 | 6,750 | 6,610 | 6,610 | 1,200 |
| 1993/09/03 | 6,580 | 6,600 | 6,580 | 6,600 | 1,900 |
| 1993/09/02 | 6,590 | 6,600 | 6,490 | 6,600 | 1,800 |
| 1993/09/01 | 6,590 | 6,590 | 6,590 | 6,590 | 100 |
| 1993/08/31 | 6,500 | 6,610 | 6,450 | 6,600 | 2,600 |
| 1993/08/30 | 6,400 | 6,500 | 6,400 | 6,500 | 2,400 |
| 1993/08/27 | 6,350 | 6,400 | 6,350 | 6,400 | 6,400 |
| 1993/08/26 | 6,260 | 6,300 | 6,220 | 6,300 | 3,400 |
| 1993/08/25 | 6,260 | 6,260 | 6,250 | 6,260 | 2,600 |
| 1993/08/24 | 6,260 | 6,260 | 6,250 | 6,250 | 1,800 |
| 1993/08/23 | 6,260 | 6,260 | 6,260 | 6,260 | 4,200 |
| 1993/08/20 | 6,270 | 6,270 | 6,260 | 6,260 | 3,300 |
| 1993/08/19 | 6,350 | 6,350 | 6,210 | 6,270 | 2,300 |
| 1993/08/18 | 6,350 | 6,350 | 6,300 | 6,350 | 1,800 |
| 1993/08/17 | 6,350 | 6,350 | 6,290 | 6,290 | 1,600 |
| 1993/08/16 | 6,310 | 6,350 | 6,300 | 6,350 | 2,500 |
| 1993/08/13 | 6,350 | 6,350 | 6,290 | 6,290 | 4,000 |
| 1993/08/12 | 6,350 | 6,350 | 6,300 | 6,330 | 3,100 |
| 1993/08/11 | 6,350 | 6,350 | 6,300 | 6,350 | 5,900 |
| 1993/08/10 | 6,290 | 6,350 | 6,290 | 6,350 | 1,300 |
| 1993/08/09 | 6,340 | 6,360 | 6,340 | 6,360 | 500 |
| 1993/08/06 | 6,360 | 6,360 | 6,340 | 6,340 | 2,400 |
| 1993/08/05 | 6,320 | 6,330 | 6,320 | 6,320 | 1,000 |
| 1993/08/04 | 6,240 | 6,300 | 6,240 | 6,300 | 500 |
| 1993/08/03 | 6,360 | 6,360 | 6,300 | 6,300 | 3,400 |
| 1993/08/02 | 6,360 | 6,360 | 6,360 | 6,360 | 2,900 |
| 1993/07/30 | 6,190 | 6,300 | 6,190 | 6,300 | 2,900 |
| 1993/07/29 | 6,200 | 6,290 | 6,200 | 6,290 | 11,000 |
| 1993/07/28 | 6,290 | 6,290 | 6,240 | 6,290 | 3,300 |
| 1993/07/27 | 6,200 | 6,290 | 6,100 | 6,290 | 3,400 |
| 1993/07/26 | 6,100 | 6,100 | 6,000 | 6,100 | 5,800 |
| 1993/07/23 | 5,900 | 6,100 | 5,900 | 6,100 | 3,100 |
| 1993/07/22 | 6,180 | 6,180 | 6,100 | 6,100 | 3,200 |
| 1993/07/21 | 6,240 | 6,240 | 6,100 | 6,200 | 5,900 |
| 1993/07/20 | 6,290 | 6,290 | 6,240 | 6,240 | 4,200 |
| 1993/07/19 | 6,260 | 6,260 | 6,250 | 6,260 | 6,300 |
| 1993/07/16 | 6,250 | 6,260 | 6,250 | 6,260 | 7,100 |
| 1993/07/15 | 6,240 | 6,260 | 6,240 | 6,260 | 2,500 |
| 1993/07/14 | 6,240 | 6,240 | 6,240 | 6,240 | 9,100 |
| 1993/07/13 | 6,240 | 6,240 | 6,220 | 6,240 | 3,700 |
| 1993/07/12 | 6,220 | 6,220 | 6,120 | 6,150 | 4,100 |
| 1993/07/09 | 6,200 | 6,220 | 6,200 | 6,220 | 4,700 |
| 1993/07/08 | 6,190 | 6,190 | 6,190 | 6,190 | 2,100 |
| 1993/07/07 | 6,180 | 6,190 | 6,150 | 6,190 | 3,500 |
| 1993/07/06 | 6,220 | 6,220 | 6,160 | 6,200 | 5,200 |
| 1993/07/05 | 6,230 | 6,240 | 6,220 | 6,220 | 2,700 |
| 1993/07/02 | 6,230 | 6,230 | 6,220 | 6,220 | 4,300 |
| 1993/07/01 | 6,230 | 6,230 | 6,180 | 6,220 | 5,200 |
| 1993/06/30 | 6,240 | 6,240 | 6,210 | 6,240 | 2,500 |
| 1993/06/29 | 6,240 | 6,240 | 6,240 | 6,240 | 1,500 |
| 1993/06/28 | 6,240 | 6,240 | 6,240 | 6,240 | 2,000 |
| 1993/06/25 | 6,240 | 6,240 | 6,220 | 6,240 | 4,900 |
| 1993/06/24 | 6,240 | 6,240 | 6,230 | 6,240 | 4,900 |
| 1993/06/23 | 6,300 | 6,300 | 6,240 | 6,240 | 9,200 |
| 1993/06/22 | 6,280 | 6,280 | 6,180 | 6,180 | 5,900 |
| 1993/06/21 | 6,250 | 6,250 | 6,180 | 6,180 | 12,000 |
| 1993/06/18 | 6,200 | 6,200 | 6,100 | 6,180 | 5,400 |
| 1993/06/17 | 6,200 | 6,200 | 6,150 | 6,150 | 5,700 |
| 1993/06/16 | 6,250 | 6,250 | 6,200 | 6,200 | 6,100 |
| 1993/06/15 | 6,050 | 6,290 | 6,050 | 6,200 | 2,900 |
| 1993/06/14 | 6,150 | 6,150 | 6,050 | 6,150 | 2,800 |
| 1993/06/11 | 6,290 | 6,290 | 6,150 | 6,150 | 13,200 |
| 1993/06/10 | 6,100 | 6,100 | 6,080 | 6,090 | 17,600 |
| 1993/06/08 | 6,080 | 6,100 | 6,050 | 6,090 | 15,000 |
| 1993/06/07 | 6,050 | 6,080 | 6,050 | 6,080 | 800 |
| 1993/06/04 | 6,070 | 6,080 | 6,010 | 6,010 | 4,300 |
| 1993/06/03 | 6,070 | 6,080 | 6,040 | 6,080 | 14,700 |
| 1993/06/02 | 6,090 | 6,090 | 6,080 | 6,080 | 8,400 |
| 1993/06/01 | 6,080 | 6,080 | 6,050 | 6,080 | 8,800 |
| 1993/05/31 | 6,070 | 6,090 | 5,980 | 6,070 | 3,600 |
| 1993/05/28 | 6,090 | 6,090 | 6,040 | 6,080 | 7,600 |
| 1993/05/27 | 6,070 | 6,090 | 6,070 | 6,090 | 2,800 |
| 1993/05/26 | 6,080 | 6,080 | 6,030 | 6,070 | 4,300 |
| 1993/05/25 | 6,080 | 6,090 | 6,080 | 6,080 | 2,700 |
| 1993/05/24 | 6,070 | 6,090 | 6,070 | 6,080 | 5,700 |
| 1993/05/21 | 6,060 | 6,090 | 6,060 | 6,060 | 11,800 |
| 1993/05/20 | 6,130 | 6,130 | 6,050 | 6,060 | 900 |
| 1993/05/19 | 6,030 | 6,030 | 6,020 | 6,030 | 4,100 |
| 1993/05/18 | 5,880 | 6,020 | 5,880 | 6,020 | 4,800 |
| 1993/05/14 | 5,650 | 5,880 | 5,650 | 5,880 | 6,100 |
| 1993/05/13 | 5,660 | 5,710 | 5,660 | 5,710 | 2,200 |
| 1993/05/12 | 5,650 | 5,660 | 5,640 | 5,650 | 8,000 |
| 1993/05/11 | 5,610 | 5,660 | 5,600 | 5,640 | 5,900 |
| 1993/05/10 | 5,420 | 5,450 | 5,420 | 5,450 | 6,200 |
| 1993/05/07 | 5,320 | 5,390 | 5,320 | 5,350 | 10,400 |
| 1993/05/06 | 5,300 | 5,330 | 5,300 | 5,320 | 13,700 |
| 1993/04/30 | 5,270 | 5,290 | 5,260 | 5,290 | 3,700 |
| 1993/04/28 | 5,300 | 5,300 | 5,240 | 5,290 | 11,400 |
| 1993/04/27 | 5,280 | 5,300 | 5,260 | 5,270 | 7,100 |
| 1993/04/26 | 5,250 | 5,250 | 5,240 | 5,250 | 19,300 |
| 1993/04/23 | 5,210 | 5,250 | 5,210 | 5,250 | 4,600 |
| 1993/04/22 | 5,250 | 5,250 | 5,250 | 5,250 | 6,000 |
| 1993/04/21 | 5,250 | 5,250 | 5,250 | 5,250 | 14,000 |
| 1993/04/20 | 5,250 | 5,250 | 5,250 | 5,250 | 6,100 |
| 1993/04/19 | 5,250 | 5,250 | 5,250 | 5,250 | 2,900 |
| 1993/04/16 | 5,250 | 5,270 | 5,210 | 5,210 | 4,900 |
| 1993/04/15 | 5,250 | 5,270 | 5,210 | 5,250 | 800 |
| 1993/04/14 | 5,250 | 5,250 | 5,200 | 5,250 | 3,700 |
| 1993/04/13 | 5,200 | 5,240 | 5,190 | 5,240 | 3,200 |
| 1993/04/12 | 5,200 | 5,200 | 5,190 | 5,200 | 5,800 |
| 1993/04/09 | 5,250 | 5,280 | 5,210 | 5,280 | 1,200 |
| 1993/04/08 | 5,220 | 5,280 | 5,200 | 5,280 | 10,800 |
| 1993/04/07 | 5,110 | 5,220 | 5,110 | 5,200 | 7,200 |
| 1993/04/06 | 5,100 | 5,150 | 5,050 | 5,110 | 5,800 |
| 1993/04/05 | 5,100 | 5,150 | 5,050 | 5,150 | 4,800 |
| 1993/04/02 | 5,100 | 5,150 | 5,100 | 5,150 | 800 |
| 1993/04/01 | 5,030 | 5,140 | 5,030 | 5,140 | 2,100 |
| 1993/03/31 | 5,130 | 5,130 | 5,130 | 5,130 | 4,000 |
| 1993/03/30 | 5,120 | 5,130 | 5,100 | 5,130 | 1,900 |
| 1993/03/29 | 5,150 | 5,150 | 5,150 | 5,150 | 500 |
| 1993/03/26 | 5,150 | 5,150 | 5,150 | 5,150 | 1,100 |
| 1993/03/25 | 5,130 | 5,130 | 5,100 | 5,100 | 2,000 |
| 1993/03/24 | 5,130 | 5,130 | 5,130 | 5,130 | 500 |
| 1993/03/23 | 5,150 | 5,150 | 5,120 | 5,120 | 400 |
| 1993/03/22 | 5,140 | 5,150 | 5,140 | 5,140 | 6,200 |
| 1993/03/19 | 5,100 | 5,150 | 5,090 | 5,150 | 8,900 |
| 1993/03/18 | 5,100 | 5,100 | 5,100 | 5,100 | 1,800 |
| 1993/03/17 | 5,100 | 5,100 | 5,050 | 5,100 | 1,300 |
| 1993/03/16 | 5,140 | 5,140 | 5,100 | 5,100 | 3,500 |
| 1993/03/12 | 5,050 | 5,140 | 5,050 | 5,140 | 9,200 |
| 1993/03/11 | 4,940 | 5,100 | 4,940 | 5,100 | 3,100 |
| 1993/03/10 | 5,050 | 5,100 | 5,040 | 5,040 | 1,500 |
| 1993/03/09 | 5,140 | 5,150 | 5,100 | 5,150 | 3,000 |
| 1993/03/08 | 5,000 | 5,140 | 5,000 | 5,140 | 2,200 |
| 1993/03/05 | 5,050 | 5,100 | 5,050 | 5,100 | 3,300 |
| 1993/03/04 | 5,070 | 5,090 | 5,050 | 5,090 | 2,300 |
| 1993/03/03 | 5,050 | 5,090 | 5,050 | 5,090 | 1,200 |
| 1993/03/02 | 5,080 | 5,090 | 5,050 | 5,090 | 191,700 |
| 1993/03/01 | 5,090 | 5,090 | 5,080 | 5,080 | 190,500 |
| 1993/02/26 | 5,090 | 5,090 | 5,050 | 5,090 | 1,600 |
| 1993/02/25 | 5,090 | 5,090 | 5,090 | 5,090 | 400 |
| 1993/02/24 | 5,100 | 5,100 | 5,090 | 5,100 | 1,200 |
| 1993/02/23 | 5,110 | 5,110 | 5,110 | 5,110 | 300 |
| 1993/02/22 | 5,110 | 5,110 | 5,110 | 5,110 | 3,400 |
| 1993/02/19 | 5,100 | 5,100 | 5,100 | 5,100 | 1,800 |
| 1993/02/18 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 1993/02/17 | 5,100 | 5,150 | 5,100 | 5,150 | 600 |
| 1993/02/16 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 1993/02/15 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 1993/02/12 | 5,140 | 5,150 | 5,090 | 5,150 | 1,800 |
| 1993/02/10 | 5,090 | 5,150 | 5,090 | 5,150 | 1,800 |
| 1993/02/08 | 5,050 | 5,100 | 5,050 | 5,100 | 900 |
| 1993/02/05 | 5,140 | 5,150 | 5,140 | 5,150 | 1,200 |
| 1993/02/03 | 5,120 | 5,150 | 5,110 | 5,150 | 3,000 |
| 1993/02/02 | 5,150 | 5,150 | 5,140 | 5,140 | 1,300 |
| 1993/02/01 | 4,910 | 4,960 | 4,910 | 4,960 | 200 |
| 1993/01/29 | 4,960 | 5,010 | 4,930 | 5,010 | 1,100 |
| 1993/01/29 | 1 -> 1.05 分割 | ||||
| 1993/01/28 | 5,205 | 5,255 | 5,205 | 5,255 | 2,094 |
| 1993/01/27 | 5,104 | 5,215 | 5,104 | 5,215 | 2,692 |
| 1993/01/26 | 5,104 | 5,104 | 5,104 | 5,104 | 499 |
| 1993/01/25 | 5,265 | 5,265 | 5,165 | 5,165 | 499 |
| 1993/01/22 | 5,265 | 5,265 | 5,175 | 5,265 | 4,188 |
| 1993/01/21 | 5,255 | 5,265 | 5,255 | 5,255 | 1,596 |
| 1993/01/20 | 5,285 | 5,285 | 5,285 | 5,285 | 798 |
| 1993/01/19 | 5,165 | 5,285 | 5,165 | 5,285 | 4,886 |
| 1993/01/18 | 5,165 | 5,165 | 5,165 | 5,165 | 100 |
| 1993/01/14 | 5,165 | 5,295 | 5,165 | 5,295 | 2,692 |
| 1993/01/13 | 5,215 | 5,215 | 5,215 | 5,215 | 199 |
| 1993/01/12 | 5,295 | 5,295 | 5,215 | 5,215 | 2,094 |
| 1993/01/11 | 5,305 | 5,305 | 5,305 | 5,305 | 100 |
| 1993/01/08 | 5,305 | 5,305 | 5,305 | 5,305 | 1,695 |
| 1993/01/07 | 5,305 | 5,305 | 5,305 | 5,305 | 199 |