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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,130 | 1,131 | 1,100 | 1,120 | 6,000 |
| 1999/12/29 | 1,129 | 1,149 | 1,110 | 1,110 | 15,900 |
| 1999/12/28 | 1,139 | 1,150 | 1,110 | 1,130 | 8,200 |
| 1999/12/27 | 1,140 | 1,150 | 1,100 | 1,139 | 7,700 |
| 1999/12/24 | 1,120 | 1,140 | 1,110 | 1,140 | 3,400 |
| 1999/12/22 | 1,150 | 1,150 | 1,100 | 1,120 | 21,200 |
| 1999/12/21 | 1,102 | 1,120 | 1,102 | 1,120 | 10,800 |
| 1999/12/20 | 1,170 | 1,170 | 1,100 | 1,102 | 11,700 |
| 1999/12/17 | 1,134 | 1,135 | 1,100 | 1,130 | 16,300 |
| 1999/12/16 | 1,148 | 1,148 | 1,117 | 1,134 | 10,400 |
| 1999/12/15 | 1,160 | 1,160 | 1,130 | 1,150 | 14,300 |
| 1999/12/14 | 1,159 | 1,160 | 1,150 | 1,150 | 14,200 |
| 1999/12/13 | 1,150 | 1,200 | 1,144 | 1,158 | 35,400 |
| 1999/12/10 | 1,190 | 1,190 | 1,149 | 1,150 | 62,800 |
| 1999/12/09 | 1,174 | 1,176 | 1,139 | 1,170 | 20,800 |
| 1999/12/08 | 1,200 | 1,200 | 1,171 | 1,174 | 16,400 |
| 1999/12/07 | 1,170 | 1,200 | 1,170 | 1,190 | 22,400 |
| 1999/12/06 | 1,180 | 1,220 | 1,150 | 1,175 | 23,000 |
| 1999/12/03 | 1,190 | 1,190 | 1,160 | 1,180 | 49,900 |
| 1999/12/02 | 1,180 | 1,260 | 1,158 | 1,184 | 62,500 |
| 1999/12/01 | 1,179 | 1,179 | 1,151 | 1,160 | 14,000 |
| 1999/11/30 | 1,180 | 1,180 | 1,160 | 1,179 | 19,700 |
| 1999/11/29 | 1,199 | 1,200 | 1,180 | 1,180 | 33,600 |
| 1999/11/26 | 1,203 | 1,220 | 1,190 | 1,190 | 23,200 |
| 1999/11/25 | 1,190 | 1,210 | 1,180 | 1,203 | 16,800 |
| 1999/11/24 | 1,153 | 1,180 | 1,153 | 1,180 | 23,600 |
| 1999/11/22 | 1,100 | 1,130 | 1,100 | 1,130 | 18,900 |
| 1999/11/19 | 1,080 | 1,095 | 1,060 | 1,091 | 36,400 |
| 1999/11/18 | 1,020 | 1,050 | 1,020 | 1,045 | 53,600 |
| 1999/11/17 | 1,010 | 1,020 | 1,000 | 1,020 | 30,000 |
| 1999/11/16 | 1,020 | 1,020 | 1,000 | 1,020 | 30,000 |
| 1999/11/15 | 1,020 | 1,030 | 1,000 | 1,000 | 31,400 |
| 1999/11/12 | 1,000 | 1,000 | 970 | 984 | 49,600 |
| 1999/11/11 | 919 | 950 | 919 | 940 | 58,400 |
| 1999/11/10 | 911 | 921 | 899 | 909 | 129,700 |
| 1999/11/09 | 1,080 | 1,080 | 888 | 911 | 103,600 |
| 1999/11/08 | 1,127 | 1,128 | 1,076 | 1,098 | 29,000 |
| 1999/11/05 | 1,148 | 1,171 | 1,100 | 1,120 | 28,200 |
| 1999/11/04 | 1,180 | 1,180 | 1,151 | 1,151 | 24,600 |
| 1999/11/02 | 1,199 | 1,199 | 1,180 | 1,188 | 28,100 |
| 1999/11/01 | 1,250 | 1,250 | 1,189 | 1,199 | 19,600 |
| 1999/10/29 | 1,250 | 1,270 | 1,240 | 1,245 | 20,900 |
| 1999/10/28 | 1,230 | 1,250 | 1,230 | 1,230 | 14,900 |
| 1999/10/27 | 1,305 | 1,305 | 1,196 | 1,224 | 30,700 |
| 1999/10/26 | 1,320 | 1,320 | 1,262 | 1,305 | 7,400 |
| 1999/10/25 | 1,341 | 1,341 | 1,263 | 1,310 | 33,700 |
| 1999/10/22 | 1,349 | 1,349 | 1,325 | 1,340 | 17,800 |
| 1999/10/21 | 1,340 | 1,345 | 1,320 | 1,345 | 19,500 |
| 1999/10/20 | 1,339 | 1,345 | 1,325 | 1,341 | 7,400 |
| 1999/10/19 | 1,350 | 1,350 | 1,344 | 1,344 | 13,800 |
| 1999/10/18 | 1,330 | 1,339 | 1,279 | 1,279 | 12,000 |
| 1999/10/15 | 1,340 | 1,342 | 1,329 | 1,330 | 3,200 |
| 1999/10/14 | 1,350 | 1,370 | 1,300 | 1,300 | 13,600 |
| 1999/10/13 | 1,350 | 1,355 | 1,349 | 1,355 | 3,900 |
| 1999/10/12 | 1,355 | 1,360 | 1,350 | 1,350 | 6,200 |
| 1999/10/08 | 1,360 | 1,361 | 1,349 | 1,359 | 6,900 |
| 1999/10/07 | 1,360 | 1,370 | 1,340 | 1,350 | 5,400 |
| 1999/10/06 | 1,350 | 1,360 | 1,350 | 1,360 | 2,300 |
| 1999/10/05 | 1,350 | 1,350 | 1,290 | 1,331 | 2,100 |
| 1999/10/04 | 1,399 | 1,399 | 1,295 | 1,299 | 11,300 |
| 1999/10/01 | 1,370 | 1,370 | 1,320 | 1,354 | 7,500 |
| 1999/09/30 | 1,326 | 1,399 | 1,326 | 1,399 | 14,500 |
| 1999/09/29 | 1,340 | 1,350 | 1,300 | 1,326 | 4,100 |
| 1999/09/28 | 1,350 | 1,370 | 1,349 | 1,359 | 7,800 |
| 1999/09/27 | 1,348 | 1,380 | 1,348 | 1,350 | 7,300 |
| 1999/09/24 | 1,370 | 1,370 | 1,310 | 1,327 | 10,400 |
| 1999/09/22 | 1,390 | 1,390 | 1,349 | 1,379 | 10,400 |
| 1999/09/21 | 1,396 | 1,399 | 1,389 | 1,389 | 8,700 |
| 1999/09/20 | 1,400 | 1,400 | 1,350 | 1,397 | 18,800 |
| 1999/09/17 | 1,397 | 1,400 | 1,390 | 1,400 | 16,600 |
| 1999/09/16 | 1,393 | 1,397 | 1,360 | 1,397 | 11,300 |
| 1999/09/14 | 1,375 | 1,392 | 1,350 | 1,392 | 12,600 |
| 1999/09/13 | 1,382 | 1,395 | 1,372 | 1,395 | 10,300 |
| 1999/09/10 | 1,393 | 1,393 | 1,373 | 1,393 | 18,400 |
| 1999/09/09 | 1,390 | 1,393 | 1,375 | 1,393 | 8,400 |
| 1999/09/08 | 1,381 | 1,381 | 1,350 | 1,370 | 11,500 |
| 1999/09/07 | 1,380 | 1,390 | 1,371 | 1,382 | 12,100 |
| 1999/09/06 | 1,385 | 1,385 | 1,380 | 1,383 | 600 |
| 1999/09/03 | 1,396 | 1,396 | 1,385 | 1,385 | 8,700 |
| 1999/09/02 | 1,390 | 1,399 | 1,380 | 1,386 | 13,700 |
| 1999/09/01 | 1,390 | 1,390 | 1,388 | 1,390 | 6,000 |
| 1999/08/31 | 1,380 | 1,385 | 1,370 | 1,370 | 7,900 |
| 1999/08/30 | 1,368 | 1,390 | 1,350 | 1,390 | 7,600 |
| 1999/08/27 | 1,390 | 1,394 | 1,350 | 1,390 | 9,600 |
| 1999/08/26 | 1,398 | 1,398 | 1,375 | 1,394 | 9,600 |
| 1999/08/25 | 1,399 | 1,400 | 1,375 | 1,400 | 12,700 |
| 1999/08/24 | 1,400 | 1,400 | 1,382 | 1,400 | 12,600 |
| 1999/08/23 | 1,378 | 1,390 | 1,360 | 1,375 | 22,900 |
| 1999/08/20 | 1,345 | 1,376 | 1,305 | 1,365 | 29,400 |
| 1999/08/19 | 1,305 | 1,343 | 1,300 | 1,343 | 13,000 |
| 1999/08/18 | 1,369 | 1,378 | 1,345 | 1,345 | 5,700 |
| 1999/08/17 | 1,378 | 1,378 | 1,349 | 1,349 | 900 |
| 1999/08/16 | 1,379 | 1,379 | 1,377 | 1,378 | 1,400 |
| 1999/08/13 | 1,361 | 1,380 | 1,350 | 1,379 | 1,800 |
| 1999/08/12 | 1,390 | 1,390 | 1,361 | 1,361 | 2,200 |
| 1999/08/11 | 1,400 | 1,400 | 1,390 | 1,390 | 8,900 |
| 1999/08/10 | 1,410 | 1,410 | 1,400 | 1,400 | 1,700 |
| 1999/08/09 | 1,386 | 1,410 | 1,386 | 1,394 | 1,800 |
| 1999/08/06 | 1,420 | 1,422 | 1,402 | 1,406 | 5,300 |
| 1999/08/05 | 1,401 | 1,430 | 1,400 | 1,420 | 21,300 |
| 1999/08/04 | 1,382 | 1,392 | 1,382 | 1,392 | 7,500 |
| 1999/08/03 | 1,400 | 1,400 | 1,389 | 1,390 | 8,900 |
| 1999/08/02 | 1,390 | 1,400 | 1,390 | 1,400 | 8,200 |
| 1999/07/30 | 1,400 | 1,400 | 1,382 | 1,388 | 9,200 |
| 1999/07/29 | 1,400 | 1,400 | 1,390 | 1,390 | 3,600 |
| 1999/07/28 | 1,390 | 1,390 | 1,390 | 1,390 | 600 |
| 1999/07/27 | 1,380 | 1,400 | 1,380 | 1,382 | 4,800 |
| 1999/07/26 | 1,398 | 1,398 | 1,382 | 1,382 | 8,500 |
| 1999/07/23 | 1,390 | 1,399 | 1,390 | 1,398 | 1,400 |
| 1999/07/22 | 1,437 | 1,437 | 1,390 | 1,410 | 19,900 |
| 1999/07/21 | 1,400 | 1,430 | 1,395 | 1,430 | 12,600 |
| 1999/07/19 | 1,391 | 1,400 | 1,390 | 1,400 | 4,300 |
| 1999/07/16 | 1,400 | 1,400 | 1,385 | 1,390 | 3,700 |
| 1999/07/15 | 1,410 | 1,430 | 1,380 | 1,385 | 11,400 |
| 1999/07/14 | 1,360 | 1,410 | 1,360 | 1,400 | 17,600 |
| 1999/07/13 | 1,381 | 1,400 | 1,370 | 1,370 | 11,300 |
| 1999/07/12 | 1,400 | 1,400 | 1,382 | 1,382 | 10,100 |
| 1999/07/09 | 1,405 | 1,430 | 1,389 | 1,430 | 7,400 |
| 1999/07/08 | 1,410 | 1,435 | 1,400 | 1,425 | 4,300 |
| 1999/07/07 | 1,430 | 1,440 | 1,430 | 1,440 | 1,800 |
| 1999/07/06 | 1,381 | 1,450 | 1,381 | 1,441 | 6,000 |
| 1999/07/05 | 1,410 | 1,470 | 1,381 | 1,385 | 12,800 |
| 1999/07/02 | 1,450 | 1,460 | 1,430 | 1,431 | 27,200 |
| 1999/07/01 | 1,390 | 1,390 | 1,360 | 1,370 | 4,700 |
| 1999/06/30 | 1,430 | 1,430 | 1,400 | 1,420 | 12,200 |
| 1999/06/29 | 1,450 | 1,460 | 1,400 | 1,410 | 3,300 |
| 1999/06/28 | 1,430 | 1,450 | 1,430 | 1,450 | 8,500 |
| 1999/06/25 | 1,400 | 1,450 | 1,400 | 1,450 | 9,100 |
| 1999/06/24 | 1,465 | 1,486 | 1,400 | 1,400 | 10,800 |
| 1999/06/23 | 1,485 | 1,496 | 1,465 | 1,466 | 3,900 |
| 1999/06/22 | 1,534 | 1,534 | 1,485 | 1,485 | 11,600 |
| 1999/06/21 | 1,500 | 1,549 | 1,444 | 1,464 | 39,000 |
| 1999/06/18 | 1,595 | 1,595 | 1,460 | 1,499 | 32,800 |
| 1999/06/17 | 1,589 | 1,589 | 1,500 | 1,589 | 148,200 |
| 1999/06/16 | 1,389 | 1,389 | 1,389 | 1,389 | 19,000 |
| 1999/06/15 | 1,189 | 1,189 | 1,189 | 1,189 | 34,600 |
| 1999/06/14 | 1,569 | 1,580 | 1,389 | 1,389 | 84,200 |
| 1999/06/11 | 1,700 | 1,730 | 1,680 | 1,689 | 47,400 |
| 1999/06/10 | 1,740 | 1,740 | 1,662 | 1,735 | 6,300 |
| 1999/06/09 | 1,750 | 1,751 | 1,680 | 1,738 | 8,000 |
| 1999/06/08 | 1,762 | 1,780 | 1,740 | 1,740 | 4,300 |
| 1999/06/07 | 1,830 | 1,832 | 1,749 | 1,780 | 13,100 |
| 1999/06/04 | 1,850 | 1,850 | 1,790 | 1,831 | 6,600 |
| 1999/06/03 | 1,802 | 1,850 | 1,802 | 1,850 | 1,300 |
| 1999/06/02 | 1,800 | 1,804 | 1,776 | 1,801 | 10,400 |
| 1999/06/01 | 1,770 | 1,775 | 1,750 | 1,775 | 6,500 |
| 1999/05/31 | 1,770 | 1,770 | 1,740 | 1,770 | 10,800 |
| 1999/05/28 | 1,720 | 1,770 | 1,720 | 1,770 | 6,900 |
| 1999/05/27 | 1,690 | 1,750 | 1,690 | 1,750 | 5,100 |
| 1999/05/26 | 1,730 | 1,730 | 1,639 | 1,720 | 14,500 |
| 1999/05/25 | 1,800 | 1,800 | 1,750 | 1,750 | 10,300 |
| 1999/05/24 | 1,800 | 1,800 | 1,770 | 1,770 | 4,700 |
| 1999/05/21 | 1,720 | 1,752 | 1,720 | 1,752 | 6,100 |
| 1999/05/20 | 1,750 | 1,751 | 1,710 | 1,720 | 6,500 |
| 1999/05/19 | 1,750 | 1,750 | 1,640 | 1,750 | 1,700 |
| 1999/05/18 | 1,880 | 1,880 | 1,739 | 1,750 | 14,100 |
| 1999/05/17 | 1,800 | 1,800 | 1,790 | 1,790 | 1,900 |
| 1999/05/14 | 1,790 | 1,800 | 1,757 | 1,800 | 18,000 |
| 1999/05/13 | 1,760 | 1,789 | 1,760 | 1,780 | 500 |
| 1999/05/12 | 1,760 | 1,790 | 1,760 | 1,790 | 3,200 |
| 1999/05/11 | 1,751 | 1,800 | 1,751 | 1,760 | 7,900 |
| 1999/05/10 | 1,704 | 1,750 | 1,704 | 1,730 | 3,600 |
| 1999/05/07 | 1,720 | 1,730 | 1,704 | 1,704 | 8,600 |
| 1999/05/06 | 1,679 | 1,680 | 1,650 | 1,650 | 3,900 |
| 1999/04/30 | 1,680 | 1,680 | 1,620 | 1,620 | 7,400 |
| 1999/04/28 | 1,701 | 1,701 | 1,638 | 1,640 | 14,700 |
| 1999/04/27 | 1,748 | 1,748 | 1,700 | 1,710 | 8,000 |
| 1999/04/26 | 1,781 | 1,781 | 1,700 | 1,750 | 6,200 |
| 1999/04/23 | 1,730 | 1,750 | 1,721 | 1,721 | 2,700 |
| 1999/04/22 | 1,800 | 1,800 | 1,720 | 1,730 | 10,400 |
| 1999/04/21 | 1,720 | 1,730 | 1,720 | 1,730 | 6,600 |
| 1999/04/20 | 1,750 | 1,750 | 1,700 | 1,720 | 5,000 |
| 1999/04/19 | 1,731 | 1,731 | 1,720 | 1,720 | 3,300 |
| 1999/04/16 | 1,730 | 1,740 | 1,730 | 1,730 | 5,500 |
| 1999/04/15 | 1,750 | 1,750 | 1,730 | 1,730 | 1,200 |
| 1999/04/14 | 1,750 | 1,750 | 1,750 | 1,750 | 3,900 |
| 1999/04/13 | 1,750 | 1,760 | 1,750 | 1,750 | 3,400 |
| 1999/04/12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 |
| 1999/04/09 | 1,750 | 1,800 | 1,750 | 1,800 | 3,500 |
| 1999/04/08 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 1999/04/07 | 1,749 | 1,760 | 1,745 | 1,750 | 2,200 |
| 1999/04/06 | 1,750 | 1,750 | 1,749 | 1,749 | 3,600 |
| 1999/04/05 | 1,800 | 1,800 | 1,700 | 1,700 | 2,600 |
| 1999/04/02 | 1,830 | 1,830 | 1,800 | 1,800 | 7,000 |
| 1999/04/01 | 1,830 | 1,830 | 1,750 | 1,750 | 8,900 |
| 1999/03/31 | 1,810 | 1,810 | 1,760 | 1,800 | 4,000 |
| 1999/03/30 | 1,850 | 1,850 | 1,750 | 1,750 | 3,500 |
| 1999/03/29 | 1,850 | 1,850 | 1,830 | 1,850 | 6,400 |
| 1999/03/26 | 1,830 | 1,830 | 1,800 | 1,800 | 5,400 |
| 1999/03/25 | 1,830 | 1,865 | 1,830 | 1,830 | 6,500 |
| 1999/03/24 | 1,855 | 1,872 | 1,830 | 1,830 | 13,000 |
| 1999/03/23 | 1,826 | 1,855 | 1,826 | 1,830 | 7,800 |
| 1999/03/19 | 1,800 | 1,826 | 1,800 | 1,826 | 1,600 |
| 1999/03/18 | 1,850 | 1,860 | 1,800 | 1,800 | 17,700 |
| 1999/03/17 | 1,793 | 1,800 | 1,750 | 1,800 | 6,200 |
| 1999/03/16 | 1,750 | 1,800 | 1,750 | 1,793 | 7,000 |
| 1999/03/15 | 1,745 | 1,760 | 1,745 | 1,748 | 3,100 |
| 1999/03/12 | 1,780 | 1,780 | 1,745 | 1,745 | 7,500 |
| 1999/03/11 | 1,740 | 1,740 | 1,720 | 1,739 | 8,600 |
| 1999/03/10 | 1,680 | 1,740 | 1,680 | 1,740 | 9,200 |
| 1999/03/09 | 1,650 | 1,710 | 1,650 | 1,710 | 3,400 |
| 1999/03/08 | 1,700 | 1,702 | 1,700 | 1,700 | 5,100 |
| 1999/03/05 | 1,599 | 1,700 | 1,599 | 1,700 | 9,400 |
| 1999/03/04 | 1,610 | 1,610 | 1,550 | 1,560 | 3,400 |
| 1999/03/03 | 1,540 | 1,550 | 1,535 | 1,550 | 4,900 |
| 1999/03/02 | 1,644 | 1,644 | 1,525 | 1,540 | 6,400 |
| 1999/03/01 | 1,515 | 1,524 | 1,513 | 1,524 | 3,700 |
| 1999/02/26 | 1,520 | 1,520 | 1,500 | 1,515 | 6,900 |
| 1999/02/25 | 1,568 | 1,570 | 1,510 | 1,520 | 15,400 |
| 1999/02/24 | 1,579 | 1,580 | 1,510 | 1,570 | 16,700 |
| 1999/02/23 | 1,620 | 1,620 | 1,500 | 1,589 | 24,000 |
| 1999/02/22 | 1,647 | 1,647 | 1,510 | 1,599 | 20,500 |
| 1999/02/19 | 1,690 | 1,690 | 1,647 | 1,647 | 13,700 |
| 1999/02/18 | 1,699 | 1,699 | 1,670 | 1,690 | 4,600 |
| 1999/02/17 | 1,713 | 1,713 | 1,647 | 1,677 | 4,900 |
| 1999/02/16 | 1,760 | 1,760 | 1,713 | 1,713 | 3,100 |
| 1999/02/15 | 1,760 | 1,760 | 1,711 | 1,760 | 700 |
| 1999/02/12 | 1,770 | 1,770 | 1,710 | 1,770 | 2,900 |
| 1999/02/10 | 1,740 | 1,770 | 1,740 | 1,770 | 20,700 |
| 1999/02/09 | 1,800 | 1,800 | 1,740 | 1,770 | 7,300 |
| 1999/02/08 | 1,815 | 1,820 | 1,800 | 1,800 | 2,600 |
| 1999/02/05 | 1,780 | 1,825 | 1,780 | 1,825 | 8,800 |
| 1999/02/04 | 1,825 | 1,825 | 1,800 | 1,825 | 9,800 |
| 1999/02/03 | 1,850 | 1,850 | 1,800 | 1,830 | 8,400 |
| 1999/02/02 | 1,870 | 1,870 | 1,800 | 1,870 | 12,300 |
| 1999/02/01 | 1,860 | 1,860 | 1,820 | 1,860 | 3,000 |
| 1999/01/29 | 1,860 | 1,860 | 1,816 | 1,860 | 4,800 |
| 1999/01/28 | 1,820 | 1,870 | 1,810 | 1,855 | 13,500 |
| 1999/01/27 | 1,850 | 1,861 | 1,850 | 1,850 | 7,400 |
| 1999/01/26 | 1,860 | 1,860 | 1,850 | 1,859 | 5,000 |
| 1999/01/25 | 1,880 | 1,880 | 1,850 | 1,860 | 4,400 |
| 1999/01/22 | 1,920 | 1,920 | 1,880 | 1,880 | 3,900 |
| 1999/01/21 | 1,910 | 1,920 | 1,900 | 1,919 | 10,000 |
| 1999/01/20 | 1,880 | 1,910 | 1,860 | 1,910 | 8,900 |
| 1999/01/19 | 1,910 | 1,910 | 1,910 | 1,910 | 2,700 |
| 1999/01/18 | 1,880 | 1,910 | 1,880 | 1,910 | 2,800 |
| 1999/01/14 | 1,910 | 1,910 | 1,900 | 1,910 | 6,100 |
| 1999/01/13 | 1,920 | 1,920 | 1,870 | 1,900 | 3,500 |
| 1999/01/12 | 1,940 | 1,950 | 1,910 | 1,950 | 3,800 |
| 1999/01/11 | 1,950 | 1,950 | 1,900 | 1,950 | 2,700 |
| 1999/01/08 | 1,960 | 1,960 | 1,950 | 1,950 | 4,200 |
| 1999/01/07 | 1,985 | 1,985 | 1,980 | 1,980 | 400 |
| 1999/01/06 | 1,920 | 1,982 | 1,920 | 1,982 | 4,000 |
| 1999/01/05 | 2,045 | 2,045 | 1,980 | 1,980 | 6,700 |
| 1999/01/04 | 2,000 | 2,000 | 1,990 | 1,990 | 2,100 |