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 |
|---|---|---|---|---|---|
| 1994/12/30 | 4,620 | 4,670 | 4,620 | 4,620 | 1,200 |
| 1994/12/29 | 4,570 | 4,620 | 4,570 | 4,620 | 2,300 |
| 1994/12/28 | 4,540 | 4,570 | 4,540 | 4,570 | 5,200 |
| 1994/12/27 | 4,530 | 4,550 | 4,530 | 4,540 | 8,000 |
| 1994/12/26 | 4,500 | 4,550 | 4,490 | 4,530 | 3,100 |
| 1994/12/22 | 4,480 | 4,480 | 4,470 | 4,480 | 3,300 |
| 1994/12/21 | 4,350 | 4,470 | 4,350 | 4,470 | 2,100 |
| 1994/12/20 | 4,300 | 4,360 | 4,300 | 4,350 | 2,000 |
| 1994/12/19 | 4,250 | 4,250 | 4,250 | 4,250 | 500 |
| 1994/12/16 | 4,310 | 4,350 | 4,310 | 4,350 | 2,100 |
| 1994/12/15 | 4,300 | 4,300 | 4,280 | 4,300 | 4,300 |
| 1994/12/14 | 4,270 | 4,280 | 4,270 | 4,280 | 600 |
| 1994/12/13 | 4,250 | 4,250 | 4,240 | 4,250 | 2,500 |
| 1994/12/12 | 4,120 | 4,210 | 4,120 | 4,210 | 4,300 |
| 1994/12/09 | 4,110 | 4,200 | 4,110 | 4,120 | 3,700 |
| 1994/12/08 | 4,100 | 4,110 | 4,100 | 4,110 | 7,200 |
| 1994/12/07 | 4,210 | 4,210 | 4,160 | 4,200 | 3,500 |
| 1994/12/06 | 4,220 | 4,220 | 4,210 | 4,210 | 3,600 |
| 1994/12/05 | 4,210 | 4,300 | 4,210 | 4,300 | 2,000 |
| 1994/12/02 | 4,300 | 4,300 | 4,250 | 4,300 | 1,100 |
| 1994/12/01 | 4,350 | 4,350 | 4,250 | 4,250 | 1,100 |
| 1994/11/30 | 4,350 | 4,350 | 4,350 | 4,350 | 1,400 |
| 1994/11/29 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 1994/11/28 | 4,250 | 4,350 | 4,250 | 4,350 | 900 |
| 1994/11/25 | 4,350 | 4,350 | 4,250 | 4,350 | 1,200 |
| 1994/11/24 | 4,350 | 4,350 | 4,350 | 4,350 | 1,400 |
| 1994/11/22 | 4,360 | 4,360 | 4,350 | 4,350 | 1,700 |
| 1994/11/21 | 4,350 | 4,350 | 4,350 | 4,350 | 2,800 |
| 1994/11/18 | 4,360 | 4,360 | 4,350 | 4,350 | 700 |
| 1994/11/17 | 4,370 | 4,370 | 4,350 | 4,350 | 1,700 |
| 1994/11/16 | 4,370 | 4,370 | 4,370 | 4,370 | 400 |
| 1994/11/15 | 4,420 | 4,420 | 4,350 | 4,350 | 2,200 |
| 1994/11/14 | 4,580 | 4,580 | 4,510 | 4,510 | 300 |
| 1994/11/11 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 |
| 1994/11/10 | 4,600 | 4,650 | 4,600 | 4,640 | 2,500 |
| 1994/11/09 | 4,600 | 4,650 | 4,600 | 4,600 | 2,300 |
| 1994/11/08 | 4,590 | 4,600 | 4,580 | 4,600 | 1,300 |
| 1994/11/07 | 4,560 | 4,650 | 4,510 | 4,650 | 2,600 |
| 1994/11/04 | 4,600 | 4,600 | 4,560 | 4,560 | 2,100 |
| 1994/11/02 | 4,590 | 4,600 | 4,550 | 4,600 | 1,500 |
| 1994/11/01 | 4,500 | 4,500 | 4,500 | 4,500 | 400 |
| 1994/10/31 | 4,500 | 4,500 | 4,500 | 4,500 | 900 |
| 1994/10/28 | 4,600 | 4,600 | 4,500 | 4,500 | 2,500 |
| 1994/10/27 | 4,600 | 4,600 | 4,600 | 4,600 | 1,500 |
| 1994/10/25 | 4,450 | 4,450 | 4,450 | 4,450 | 900 |
| 1994/10/24 | 4,600 | 4,600 | 4,500 | 4,500 | 900 |
| 1994/10/21 | 4,600 | 4,600 | 4,600 | 4,600 | 3,700 |
| 1994/10/20 | 4,590 | 4,600 | 4,530 | 4,600 | 4,300 |
| 1994/10/19 | 4,590 | 4,590 | 4,590 | 4,590 | 1,300 |
| 1994/10/18 | 4,540 | 4,590 | 4,540 | 4,590 | 1,100 |
| 1994/10/14 | 4,590 | 4,590 | 4,590 | 4,590 | 2,400 |
| 1994/10/13 | 4,590 | 4,590 | 4,590 | 4,590 | 5,100 |
| 1994/10/12 | 4,350 | 4,400 | 4,350 | 4,400 | 1,500 |
| 1994/10/11 | 4,340 | 4,400 | 4,340 | 4,340 | 800 |
| 1994/10/07 | 4,390 | 4,450 | 4,390 | 4,400 | 1,400 |
| 1994/10/06 | 4,450 | 4,450 | 4,400 | 4,400 | 8,700 |
| 1994/10/04 | 4,570 | 4,570 | 4,470 | 4,500 | 1,000 |
| 1994/09/30 | 4,540 | 4,600 | 4,500 | 4,600 | 3,800 |
| 1994/09/29 | 4,550 | 4,600 | 4,510 | 4,590 | 1,900 |
| 1994/09/28 | 4,510 | 4,600 | 4,510 | 4,600 | 1,700 |
| 1994/09/27 | 4,480 | 4,510 | 4,480 | 4,500 | 1,100 |
| 1994/09/26 | 4,500 | 4,600 | 4,500 | 4,500 | 4,600 |
| 1994/09/22 | 4,590 | 4,600 | 4,500 | 4,500 | 2,400 |
| 1994/09/21 | 4,690 | 4,690 | 4,690 | 4,690 | 4,200 |
| 1994/09/20 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 1994/09/19 | 4,500 | 4,720 | 4,500 | 4,720 | 5,200 |
| 1994/09/16 | 4,500 | 4,530 | 4,500 | 4,500 | 4,700 |
| 1994/09/14 | 4,540 | 4,540 | 4,540 | 4,540 | 1,400 |
| 1994/09/13 | 4,550 | 4,560 | 4,500 | 4,560 | 700 |
| 1994/09/12 | 4,510 | 4,550 | 4,500 | 4,550 | 1,800 |
| 1994/09/09 | 4,500 | 4,520 | 4,500 | 4,510 | 3,900 |
| 1994/09/08 | 4,560 | 4,560 | 4,500 | 4,500 | 9,900 |
| 1994/09/07 | 4,510 | 4,560 | 4,510 | 4,520 | 4,700 |
| 1994/09/06 | 4,560 | 4,560 | 4,560 | 4,560 | 1,500 |
| 1994/09/02 | 4,800 | 4,800 | 4,790 | 4,790 | 2,300 |
| 1994/09/01 | 4,570 | 4,800 | 4,560 | 4,800 | 4,900 |
| 1994/08/31 | 4,730 | 4,730 | 4,680 | 4,680 | 200 |
| 1994/08/29 | 4,790 | 4,790 | 4,780 | 4,780 | 1,200 |
| 1994/08/26 | 4,780 | 4,800 | 4,780 | 4,800 | 2,200 |
| 1994/08/25 | 4,790 | 4,790 | 4,780 | 4,780 | 900 |
| 1994/08/24 | 4,710 | 4,790 | 4,710 | 4,780 | 2,000 |
| 1994/08/23 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 |
| 1994/08/22 | 4,570 | 4,710 | 4,570 | 4,710 | 3,500 |
| 1994/08/19 | 4,570 | 4,570 | 4,570 | 4,570 | 700 |
| 1994/08/18 | 4,600 | 4,600 | 4,560 | 4,560 | 1,300 |
| 1994/08/17 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 1994/08/16 | 4,630 | 4,800 | 4,630 | 4,800 | 600 |
| 1994/08/15 | 4,700 | 4,700 | 4,630 | 4,630 | 600 |
| 1994/08/11 | 4,800 | 4,800 | 4,700 | 4,800 | 3,100 |
| 1994/08/10 | 4,730 | 4,730 | 4,680 | 4,680 | 600 |
| 1994/08/09 | 4,690 | 4,690 | 4,680 | 4,680 | 900 |
| 1994/08/08 | 4,650 | 4,690 | 4,650 | 4,690 | 500 |
| 1994/08/05 | 4,690 | 4,790 | 4,680 | 4,680 | 1,300 |
| 1994/08/04 | 4,700 | 4,700 | 4,680 | 4,700 | 800 |
| 1994/08/03 | 4,700 | 4,700 | 4,700 | 4,700 | 1,100 |
| 1994/08/02 | 4,780 | 4,780 | 4,710 | 4,770 | 1,500 |
| 1994/08/01 | 4,800 | 4,800 | 4,720 | 4,720 | 1,100 |
| 1994/07/29 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 1994/07/28 | 4,770 | 4,790 | 4,750 | 4,790 | 1,500 |
| 1994/07/26 | 4,790 | 4,790 | 4,780 | 4,790 | 2,300 |
| 1994/07/25 | 4,790 | 4,790 | 4,790 | 4,790 | 1,200 |
| 1994/07/22 | 4,750 | 4,800 | 4,750 | 4,790 | 500 |
| 1994/07/21 | 4,750 | 4,750 | 4,750 | 4,750 | 1,900 |
| 1994/07/20 | 4,800 | 4,800 | 4,750 | 4,750 | 700 |
| 1994/07/19 | 4,690 | 4,750 | 4,690 | 4,700 | 1,500 |
| 1994/07/18 | 4,580 | 4,580 | 4,580 | 4,580 | 500 |
| 1994/07/15 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 1994/07/14 | 4,530 | 4,570 | 4,530 | 4,570 | 1,000 |
| 1994/07/13 | 4,520 | 4,530 | 4,520 | 4,530 | 1,100 |
| 1994/07/12 | 4,690 | 4,690 | 4,530 | 4,530 | 2,000 |
| 1994/07/08 | 4,700 | 4,700 | 4,700 | 4,700 | 2,200 |
| 1994/07/07 | 4,710 | 4,710 | 4,700 | 4,700 | 1,000 |
| 1994/07/06 | 4,750 | 4,750 | 4,710 | 4,710 | 2,700 |
| 1994/07/05 | 4,700 | 4,750 | 4,700 | 4,750 | 700 |
| 1994/07/04 | 4,900 | 4,900 | 4,750 | 4,750 | 600 |
| 1994/07/01 | 4,750 | 4,750 | 4,700 | 4,700 | 2,200 |
| 1994/06/30 | 4,750 | 4,750 | 4,750 | 4,750 | 1,600 |
| 1994/06/29 | 4,760 | 4,760 | 4,750 | 4,750 | 1,600 |
| 1994/06/28 | 4,750 | 4,760 | 4,750 | 4,760 | 700 |
| 1994/06/27 | 4,900 | 4,900 | 4,750 | 4,750 | 1,400 |
| 1994/06/24 | 4,750 | 4,900 | 4,750 | 4,900 | 3,700 |
| 1994/06/23 | 4,750 | 4,750 | 4,750 | 4,750 | 800 |
| 1994/06/22 | 5,000 | 5,000 | 4,940 | 4,990 | 6,600 |
| 1994/06/21 | 4,750 | 5,000 | 4,750 | 5,000 | 6,600 |
| 1994/06/20 | 4,900 | 4,900 | 4,750 | 4,750 | 3,900 |
| 1994/06/17 | 4,900 | 4,900 | 4,900 | 4,900 | 2,300 |
| 1994/06/16 | 5,000 | 5,000 | 4,900 | 4,900 | 3,600 |
| 1994/06/15 | 5,000 | 5,000 | 5,000 | 5,000 | 900 |
| 1994/06/14 | 5,000 | 5,050 | 5,000 | 5,000 | 6,300 |
| 1994/06/13 | 4,920 | 5,000 | 4,920 | 5,000 | 1,800 |
| 1994/06/10 | 4,910 | 4,920 | 4,910 | 4,920 | 8,700 |
| 1994/06/09 | 4,910 | 4,910 | 4,910 | 4,910 | 600 |
| 1994/06/08 | 4,910 | 4,950 | 4,910 | 4,910 | 400 |
| 1994/06/07 | 4,990 | 4,990 | 4,900 | 4,900 | 500 |
| 1994/06/06 | 5,050 | 5,050 | 5,000 | 5,000 | 4,500 |
| 1994/06/03 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 1994/06/02 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 1994/06/01 | 5,000 | 5,000 | 4,900 | 5,000 | 2,900 |
| 1994/05/31 | 4,950 | 4,970 | 4,940 | 4,970 | 400 |
| 1994/05/30 | 5,010 | 5,030 | 4,930 | 4,930 | 600 |
| 1994/05/27 | 4,990 | 5,010 | 4,990 | 5,010 | 6,500 |
| 1994/05/26 | 4,970 | 4,980 | 4,950 | 4,970 | 1,000 |
| 1994/05/25 | 4,970 | 4,970 | 4,950 | 4,950 | 2,400 |
| 1994/05/24 | 4,950 | 4,970 | 4,950 | 4,970 | 5,800 |
| 1994/05/23 | 4,900 | 4,950 | 4,900 | 4,950 | 2,500 |
| 1994/05/20 | 4,950 | 4,950 | 4,900 | 4,900 | 2,800 |
| 1994/05/19 | 4,900 | 4,920 | 4,900 | 4,920 | 1,900 |
| 1994/05/18 | 4,910 | 4,910 | 4,900 | 4,900 | 1,200 |
| 1994/05/17 | 4,950 | 4,950 | 4,910 | 4,910 | 2,700 |
| 1994/05/16 | 4,960 | 4,960 | 4,900 | 4,900 | 2,600 |
| 1994/05/13 | 4,940 | 4,940 | 4,900 | 4,910 | 2,600 |
| 1994/05/12 | 4,940 | 4,940 | 4,940 | 4,940 | 700 |
| 1994/05/11 | 4,940 | 4,940 | 4,900 | 4,900 | 2,500 |
| 1994/05/10 | 4,900 | 4,950 | 4,900 | 4,940 | 500 |
| 1994/05/09 | 4,950 | 4,950 | 4,900 | 4,900 | 900 |
| 1994/05/06 | 4,980 | 5,000 | 4,950 | 4,950 | 1,300 |
| 1994/05/02 | 4,950 | 4,950 | 4,910 | 4,910 | 2,200 |
| 1994/04/28 | 4,920 | 4,950 | 4,920 | 4,920 | 2,900 |
| 1994/04/27 | 4,900 | 4,920 | 4,900 | 4,900 | 4,000 |
| 1994/04/26 | 4,940 | 4,940 | 4,900 | 4,900 | 4,400 |
| 1994/04/25 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 1994/04/22 | 4,940 | 4,940 | 4,920 | 4,920 | 2,700 |
| 1994/04/21 | 4,880 | 4,900 | 4,880 | 4,890 | 4,700 |
| 1994/04/20 | 4,930 | 4,930 | 4,880 | 4,880 | 1,500 |
| 1994/04/19 | 4,910 | 4,910 | 4,900 | 4,900 | 3,000 |
| 1994/04/18 | 4,950 | 4,950 | 4,900 | 4,930 | 1,000 |
| 1994/04/15 | 4,900 | 4,900 | 4,900 | 4,900 | 1,200 |
| 1994/04/14 | 4,950 | 4,950 | 4,900 | 4,900 | 600 |
| 1994/04/13 | 4,900 | 4,950 | 4,850 | 4,950 | 2,400 |
| 1994/04/12 | 4,900 | 4,900 | 4,850 | 4,850 | 1,500 |
| 1994/04/11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,500 |
| 1994/04/08 | 5,000 | 5,000 | 4,990 | 4,990 | 1,000 |
| 1994/04/07 | 4,900 | 5,000 | 4,800 | 5,000 | 2,400 |
| 1994/04/06 | 4,880 | 4,880 | 4,800 | 4,800 | 4,500 |
| 1994/04/05 | 4,850 | 4,900 | 4,800 | 4,800 | 2,200 |
| 1994/04/04 | 4,850 | 4,850 | 4,800 | 4,800 | 3,400 |
| 1994/04/01 | 4,800 | 4,850 | 4,800 | 4,850 | 1,900 |
| 1994/03/31 | 4,810 | 4,850 | 4,800 | 4,800 | 2,400 |
| 1994/03/30 | 4,930 | 4,930 | 4,860 | 4,860 | 5,500 |
| 1994/03/29 | 4,950 | 4,950 | 4,930 | 4,950 | 24,300 |
| 1994/03/28 | 4,920 | 4,920 | 4,900 | 4,910 | 1,200 |
| 1994/03/25 | 4,950 | 4,950 | 4,890 | 4,890 | 2,700 |
| 1994/03/24 | 4,950 | 4,950 | 4,940 | 4,950 | 29,900 |
| 1994/03/23 | 5,010 | 5,010 | 4,950 | 4,950 | 19,200 |
| 1994/03/22 | 4,980 | 5,080 | 4,970 | 4,970 | 24,800 |
| 1994/03/18 | 4,900 | 4,980 | 4,900 | 4,950 | 7,300 |
| 1994/03/17 | 4,870 | 4,880 | 4,870 | 4,880 | 8,500 |
| 1994/03/16 | 4,860 | 4,870 | 4,850 | 4,870 | 3,800 |
| 1994/03/15 | 4,790 | 4,850 | 4,790 | 4,850 | 10,100 |
| 1994/03/14 | 4,660 | 4,750 | 4,660 | 4,750 | 4,100 |
| 1994/03/11 | 4,640 | 4,650 | 4,610 | 4,650 | 13,400 |
| 1994/03/10 | 4,620 | 4,620 | 4,600 | 4,600 | 10,300 |
| 1994/03/09 | 4,630 | 4,630 | 4,600 | 4,620 | 12,500 |
| 1994/03/08 | 4,580 | 4,630 | 4,580 | 4,630 | 14,100 |
| 1994/03/07 | 4,610 | 4,610 | 4,580 | 4,580 | 13,800 |
| 1994/03/04 | 4,590 | 4,650 | 4,590 | 4,600 | 16,400 |
| 1994/03/03 | 4,550 | 4,620 | 4,550 | 4,590 | 10,200 |
| 1994/03/02 | 4,560 | 4,620 | 4,560 | 4,570 | 5,100 |
| 1994/03/01 | 4,550 | 4,560 | 4,550 | 4,550 | 5,800 |
| 1994/02/28 | 4,530 | 4,540 | 4,520 | 4,540 | 4,500 |
| 1994/02/25 | 4,520 | 4,530 | 4,500 | 4,500 | 12,400 |
| 1994/02/24 | 4,550 | 4,580 | 4,510 | 4,540 | 17,400 |
| 1994/02/23 | 4,550 | 4,550 | 4,530 | 4,550 | 4,600 |
| 1994/02/22 | 4,550 | 4,550 | 4,530 | 4,550 | 3,200 |
| 1994/02/21 | 4,550 | 4,550 | 4,510 | 4,510 | 12,300 |
| 1994/02/18 | 4,580 | 4,580 | 4,530 | 4,550 | 4,000 |
| 1994/02/17 | 4,560 | 4,580 | 4,510 | 4,580 | 12,800 |
| 1994/02/16 | 4,600 | 4,600 | 4,560 | 4,590 | 5,600 |
| 1994/02/15 | 4,600 | 4,600 | 4,600 | 4,600 | 3,200 |
| 1994/02/14 | 4,750 | 4,750 | 4,650 | 4,650 | 1,900 |
| 1994/02/10 | 4,680 | 4,700 | 4,650 | 4,680 | 12,900 |
| 1994/02/09 | 4,740 | 4,750 | 4,680 | 4,680 | 3,200 |
| 1994/02/08 | 4,850 | 4,850 | 4,740 | 4,740 | 23,900 |
| 1994/02/07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,300 |
| 1994/02/04 | 4,610 | 4,690 | 4,590 | 4,600 | 11,200 |
| 1994/02/03 | 4,700 | 4,700 | 4,600 | 4,640 | 8,500 |
| 1994/02/02 | 4,790 | 4,790 | 4,600 | 4,700 | 8,000 |
| 1994/02/01 | 4,800 | 4,850 | 4,790 | 4,790 | 8,300 |
| 1994/01/31 | 4,800 | 4,850 | 4,750 | 4,790 | 14,500 |
| 1994/01/28 | 4,700 | 4,800 | 4,700 | 4,750 | 3,100 |
| 1994/01/27 | 4,790 | 4,820 | 4,700 | 4,700 | 2,500 |
| 1994/01/26 | 4,850 | 4,850 | 4,800 | 4,850 | 2,500 |
| 1994/01/25 | 4,790 | 4,840 | 4,790 | 4,840 | 1,000 |
| 1994/01/24 | 4,840 | 4,840 | 4,840 | 4,840 | 2,200 |
| 1994/01/21 | 4,800 | 4,850 | 4,800 | 4,850 | 6,000 |
| 1994/01/20 | 4,800 | 4,800 | 4,730 | 4,800 | 9,900 |
| 1994/01/19 | 4,760 | 4,850 | 4,730 | 4,820 | 8,000 |
| 1994/01/18 | 4,810 | 4,810 | 4,750 | 4,800 | 3,200 |
| 1994/01/17 | 4,920 | 4,920 | 4,860 | 4,860 | 2,900 |
| 1994/01/14 | 4,910 | 4,940 | 4,910 | 4,910 | 2,100 |
| 1994/01/13 | 4,970 | 4,970 | 4,950 | 4,960 | 3,200 |
| 1994/01/12 | 4,950 | 4,970 | 4,940 | 4,940 | 5,700 |
| 1994/01/11 | 4,970 | 4,970 | 4,960 | 4,960 | 3,400 |
| 1994/01/10 | 4,900 | 4,950 | 4,900 | 4,950 | 1,700 |
| 1994/01/07 | 4,940 | 4,980 | 4,900 | 4,950 | 2,500 |
| 1994/01/06 | 5,100 | 5,100 | 5,030 | 5,030 | 1,100 |
| 1994/01/05 | 5,150 | 5,150 | 5,040 | 5,040 | 1,100 |
| 1994/01/04 | 5,140 | 5,140 | 5,050 | 5,050 | 300 |