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 |
|---|---|---|---|---|---|
| 2001/12/28 | 760 | 790 | 760 | 790 | 18,700 |
| 2001/12/27 | 738 | 750 | 720 | 750 | 14,400 |
| 2001/12/26 | 750 | 764 | 743 | 743 | 15,400 |
| 2001/12/25 | 766 | 767 | 729 | 767 | 32,700 |
| 2001/12/21 | 779 | 779 | 737 | 767 | 19,600 |
| 2001/12/20 | 750 | 780 | 750 | 780 | 20,700 |
| 2001/12/19 | 749 | 751 | 747 | 751 | 21,800 |
| 2001/12/18 | 774 | 774 | 734 | 750 | 16,200 |
| 2001/12/17 | 750 | 750 | 739 | 744 | 9,200 |
| 2001/12/14 | 720 | 760 | 720 | 748 | 60,600 |
| 2001/12/13 | 768 | 769 | 761 | 765 | 5,000 |
| 2001/12/12 | 738 | 774 | 735 | 768 | 12,900 |
| 2001/12/11 | 737 | 739 | 737 | 737 | 7,700 |
| 2001/12/10 | 742 | 750 | 737 | 739 | 21,300 |
| 2001/12/07 | 745 | 747 | 741 | 742 | 4,600 |
| 2001/12/06 | 785 | 785 | 747 | 747 | 5,800 |
| 2001/12/05 | 749 | 749 | 736 | 745 | 17,700 |
| 2001/12/04 | 750 | 750 | 724 | 750 | 31,500 |
| 2001/12/03 | 735 | 735 | 702 | 711 | 17,800 |
| 2001/11/30 | 767 | 767 | 731 | 735 | 11,600 |
| 2001/11/29 | 780 | 781 | 757 | 767 | 14,200 |
| 2001/11/28 | 770 | 785 | 750 | 784 | 38,400 |
| 2001/11/27 | 810 | 810 | 800 | 810 | 9,900 |
| 2001/11/26 | 796 | 820 | 796 | 810 | 15,400 |
| 2001/11/22 | 825 | 825 | 790 | 790 | 26,200 |
| 2001/11/21 | 786 | 786 | 710 | 767 | 52,000 |
| 2001/11/20 | 812 | 812 | 780 | 780 | 8,600 |
| 2001/11/19 | 809 | 820 | 798 | 808 | 21,300 |
| 2001/11/16 | 840 | 840 | 815 | 819 | 23,300 |
| 2001/11/15 | 820 | 821 | 812 | 821 | 11,400 |
| 2001/11/14 | 845 | 845 | 821 | 821 | 6,600 |
| 2001/11/13 | 851 | 851 | 828 | 848 | 9,500 |
| 2001/11/12 | 900 | 900 | 850 | 850 | 8,900 |
| 2001/11/09 | 930 | 930 | 878 | 910 | 7,800 |
| 2001/11/08 | 940 | 940 | 929 | 935 | 3,400 |
| 2001/11/07 | 940 | 940 | 935 | 937 | 18,200 |
| 2001/11/06 | 920 | 950 | 910 | 950 | 23,500 |
| 2001/11/05 | 930 | 930 | 913 | 920 | 18,000 |
| 2001/11/02 | 959 | 959 | 912 | 926 | 21,000 |
| 2001/11/01 | 935 | 937 | 927 | 930 | 54,400 |
| 2001/10/31 | 940 | 940 | 914 | 925 | 15,000 |
| 2001/10/30 | 964 | 964 | 919 | 927 | 7,100 |
| 2001/10/29 | 954 | 969 | 950 | 964 | 6,500 |
| 2001/10/26 | 973 | 980 | 963 | 972 | 16,300 |
| 2001/10/25 | 955 | 975 | 955 | 963 | 27,300 |
| 2001/10/24 | 950 | 950 | 900 | 950 | 21,200 |
| 2001/10/23 | 950 | 955 | 942 | 955 | 19,900 |
| 2001/10/22 | 923 | 950 | 923 | 950 | 5,500 |
| 2001/10/19 | 922 | 932 | 922 | 923 | 7,100 |
| 2001/10/18 | 925 | 930 | 922 | 922 | 7,400 |
| 2001/10/17 | 930 | 940 | 920 | 925 | 12,200 |
| 2001/10/16 | 910 | 920 | 909 | 920 | 4,100 |
| 2001/10/15 | 939 | 940 | 920 | 920 | 1,700 |
| 2001/10/12 | 935 | 950 | 935 | 949 | 37,300 |
| 2001/10/11 | 934 | 940 | 928 | 940 | 7,200 |
| 2001/10/10 | 949 | 949 | 932 | 932 | 9,000 |
| 2001/10/09 | 950 | 960 | 945 | 950 | 6,500 |
| 2001/10/05 | 940 | 960 | 930 | 960 | 30,200 |
| 2001/10/04 | 930 | 931 | 925 | 930 | 14,400 |
| 2001/10/03 | 920 | 940 | 919 | 920 | 13,300 |
| 2001/10/02 | 949 | 950 | 900 | 920 | 34,000 |
| 2001/10/01 | 900 | 904 | 889 | 899 | 38,500 |
| 2001/09/28 | 888 | 907 | 888 | 904 | 39,000 |
| 2001/09/27 | 904 | 904 | 881 | 889 | 18,600 |
| 2001/09/26 | 875 | 908 | 875 | 894 | 8,200 |
| 2001/09/25 | 945 | 945 | 912 | 912 | 14,700 |
| 2001/09/21 | 887 | 887 | 875 | 875 | 12,900 |
| 2001/09/20 | 887 | 900 | 854 | 887 | 30,500 |
| 2001/09/19 | 880 | 900 | 876 | 887 | 5,900 |
| 2001/09/18 | 900 | 910 | 884 | 884 | 17,500 |
| 2001/09/17 | 890 | 896 | 880 | 880 | 24,800 |
| 2001/09/14 | 920 | 920 | 890 | 900 | 35,700 |
| 2001/09/13 | 890 | 900 | 890 | 890 | 56,500 |
| 2001/09/12 | 922 | 932 | 900 | 900 | 8,000 |
| 2001/09/11 | 948 | 950 | 932 | 932 | 6,200 |
| 2001/09/10 | 950 | 959 | 950 | 958 | 11,500 |
| 2001/09/07 | 951 | 959 | 950 | 959 | 7,500 |
| 2001/09/06 | 950 | 958 | 950 | 958 | 5,900 |
| 2001/09/05 | 950 | 955 | 950 | 955 | 12,200 |
| 2001/09/04 | 960 | 960 | 950 | 960 | 15,300 |
| 2001/09/03 | 960 | 970 | 950 | 951 | 19,600 |
| 2001/08/31 | 980 | 980 | 950 | 953 | 10,900 |
| 2001/08/30 | 955 | 980 | 955 | 967 | 6,900 |
| 2001/08/29 | 990 | 990 | 989 | 989 | 2,200 |
| 2001/08/28 | 996 | 996 | 980 | 990 | 7,200 |
| 2001/08/27 | 984 | 996 | 964 | 996 | 17,400 |
| 2001/08/24 | 985 | 985 | 984 | 984 | 1,500 |
| 2001/08/23 | 975 | 995 | 965 | 965 | 5,600 |
| 2001/08/22 | 995 | 995 | 965 | 992 | 11,500 |
| 2001/08/21 | 972 | 998 | 966 | 998 | 16,600 |
| 2001/08/20 | 989 | 1,000 | 970 | 970 | 9,000 |
| 2001/08/17 | 1,000 | 1,000 | 972 | 972 | 6,000 |
| 2001/08/16 | 970 | 1,020 | 970 | 987 | 15,300 |
| 2001/08/15 | 1,000 | 1,005 | 990 | 1,000 | 8,800 |
| 2001/08/14 | 1,000 | 1,002 | 999 | 1,000 | 17,700 |
| 2001/08/13 | 1,000 | 1,001 | 990 | 1,000 | 40,800 |
| 2001/08/10 | 990 | 1,006 | 990 | 997 | 11,900 |
| 2001/08/09 | 1,000 | 1,012 | 990 | 990 | 27,000 |
| 2001/08/08 | 1,007 | 1,020 | 1,005 | 1,005 | 6,700 |
| 2001/08/07 | 1,022 | 1,022 | 1,012 | 1,017 | 12,500 |
| 2001/08/06 | 1,014 | 1,028 | 1,000 | 1,025 | 21,100 |
| 2001/08/03 | 1,003 | 1,040 | 1,003 | 1,034 | 2,200 |
| 2001/08/02 | 1,050 | 1,050 | 1,026 | 1,043 | 20,900 |
| 2001/08/01 | 1,044 | 1,049 | 1,035 | 1,044 | 14,400 |
| 2001/07/31 | 1,037 | 1,037 | 1,000 | 1,030 | 15,000 |
| 2001/07/30 | 1,050 | 1,050 | 1,019 | 1,037 | 4,900 |
| 2001/07/27 | 1,004 | 1,030 | 1,000 | 1,021 | 12,100 |
| 2001/07/26 | 1,001 | 1,028 | 1,001 | 1,002 | 10,200 |
| 2001/07/25 | 1,032 | 1,033 | 1,028 | 1,028 | 8,600 |
| 2001/07/24 | 1,059 | 1,059 | 1,020 | 1,032 | 21,900 |
| 2001/07/23 | 1,008 | 1,020 | 1,008 | 1,020 | 9,800 |
| 2001/07/19 | 1,023 | 1,024 | 1,005 | 1,019 | 7,700 |
| 2001/07/18 | 1,030 | 1,030 | 1,001 | 1,023 | 14,300 |
| 2001/07/17 | 1,030 | 1,032 | 1,026 | 1,032 | 3,800 |
| 2001/07/16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,400 |
| 2001/07/13 | 1,015 | 1,031 | 1,011 | 1,015 | 3,300 |
| 2001/07/12 | 1,015 | 1,015 | 1,005 | 1,015 | 3,300 |
| 2001/07/11 | 1,001 | 1,017 | 1,001 | 1,015 | 3,200 |
| 2001/07/10 | 1,020 | 1,021 | 1,000 | 1,020 | 7,500 |
| 2001/07/09 | 982 | 1,021 | 960 | 1,020 | 8,700 |
| 2001/07/06 | 1,030 | 1,030 | 1,020 | 1,020 | 2,300 |
| 2001/07/05 | 1,021 | 1,055 | 1,021 | 1,033 | 1,800 |
| 2001/07/04 | 1,050 | 1,060 | 1,050 | 1,060 | 24,500 |
| 2001/07/03 | 1,050 | 1,100 | 1,050 | 1,050 | 23,800 |
| 2001/07/02 | 1,050 | 1,050 | 1,021 | 1,048 | 11,200 |
| 2001/06/29 | 1,091 | 1,100 | 1,090 | 1,100 | 15,700 |
| 2001/06/28 | 1,049 | 1,100 | 1,049 | 1,091 | 10,200 |
| 2001/06/27 | 1,084 | 1,095 | 1,060 | 1,086 | 3,900 |
| 2001/06/26 | 1,094 | 1,100 | 1,066 | 1,100 | 18,100 |
| 2001/06/25 | 1,100 | 1,100 | 1,085 | 1,091 | 7,000 |
| 2001/06/22 | 1,099 | 1,100 | 1,079 | 1,100 | 36,100 |
| 2001/06/21 | 1,066 | 1,080 | 1,066 | 1,079 | 6,100 |
| 2001/06/20 | 1,051 | 1,064 | 1,035 | 1,062 | 2,800 |
| 2001/06/19 | 1,055 | 1,098 | 1,049 | 1,098 | 8,300 |
| 2001/06/18 | 1,060 | 1,080 | 1,055 | 1,055 | 5,700 |
| 2001/06/15 | 1,031 | 1,035 | 1,014 | 1,020 | 13,100 |
| 2001/06/14 | 1,033 | 1,041 | 1,033 | 1,039 | 3,300 |
| 2001/06/13 | 1,034 | 1,041 | 1,033 | 1,041 | 4,900 |
| 2001/06/12 | 1,059 | 1,059 | 1,033 | 1,034 | 12,800 |
| 2001/06/11 | 1,055 | 1,065 | 1,055 | 1,059 | 1,900 |
| 2001/06/08 | 1,100 | 1,100 | 1,060 | 1,065 | 73,900 |
| 2001/06/07 | 1,062 | 1,062 | 1,051 | 1,060 | 7,500 |
| 2001/06/06 | 1,080 | 1,080 | 1,062 | 1,062 | 1,500 |
| 2001/06/05 | 1,099 | 1,099 | 1,080 | 1,080 | 5,600 |
| 2001/06/04 | 1,150 | 1,150 | 1,080 | 1,100 | 11,900 |
| 2001/06/01 | 1,120 | 1,120 | 1,094 | 1,097 | 8,700 |
| 2001/05/31 | 1,074 | 1,110 | 1,074 | 1,102 | 6,800 |
| 2001/05/30 | 1,115 | 1,115 | 1,075 | 1,114 | 4,400 |
| 2001/05/29 | 1,114 | 1,115 | 1,108 | 1,115 | 4,500 |
| 2001/05/28 | 1,100 | 1,123 | 1,100 | 1,120 | 4,900 |
| 2001/05/25 | 1,076 | 1,076 | 1,052 | 1,076 | 4,900 |
| 2001/05/24 | 1,137 | 1,137 | 1,072 | 1,076 | 11,300 |
| 2001/05/23 | 1,145 | 1,145 | 1,115 | 1,137 | 7,900 |
| 2001/05/22 | 1,140 | 1,150 | 1,117 | 1,145 | 35,500 |
| 2001/05/21 | 1,126 | 1,146 | 1,126 | 1,140 | 8,900 |
| 2001/05/18 | 1,100 | 1,149 | 1,100 | 1,126 | 15,800 |
| 2001/05/17 | 1,070 | 1,090 | 1,070 | 1,090 | 7,100 |
| 2001/05/16 | 1,052 | 1,071 | 1,052 | 1,071 | 4,700 |
| 2001/05/15 | 1,050 | 1,061 | 1,049 | 1,051 | 6,500 |
| 2001/05/14 | 1,050 | 1,073 | 1,050 | 1,060 | 3,700 |
| 2001/05/11 | 1,050 | 1,060 | 1,040 | 1,040 | 10,400 |
| 2001/05/10 | 1,049 | 1,050 | 1,038 | 1,050 | 6,000 |
| 2001/05/09 | 1,060 | 1,062 | 1,036 | 1,050 | 16,100 |
| 2001/05/08 | 1,085 | 1,099 | 1,080 | 1,080 | 5,800 |
| 2001/05/07 | 1,100 | 1,100 | 1,085 | 1,085 | 7,900 |
| 2001/05/02 | 1,150 | 1,150 | 1,098 | 1,119 | 13,700 |
| 2001/05/01 | 1,100 | 1,120 | 1,100 | 1,119 | 9,000 |
| 2001/04/27 | 1,106 | 1,115 | 1,066 | 1,100 | 3,800 |
| 2001/04/26 | 1,114 | 1,114 | 1,100 | 1,100 | 2,800 |
| 2001/04/25 | 1,123 | 1,123 | 1,115 | 1,115 | 4,200 |
| 2001/04/24 | 1,134 | 1,134 | 1,074 | 1,123 | 17,100 |
| 2001/04/23 | 1,100 | 1,143 | 1,100 | 1,114 | 8,000 |
| 2001/04/20 | 1,139 | 1,140 | 1,116 | 1,130 | 8,700 |
| 2001/04/19 | 1,100 | 1,140 | 1,091 | 1,140 | 8,200 |
| 2001/04/18 | 1,049 | 1,150 | 1,049 | 1,150 | 9,700 |
| 2001/04/17 | 1,049 | 1,049 | 1,027 | 1,049 | 4,300 |
| 2001/04/16 | 1,049 | 1,050 | 1,026 | 1,049 | 2,200 |
| 2001/04/13 | 1,049 | 1,049 | 1,030 | 1,049 | 5,700 |
| 2001/04/12 | 1,045 | 1,050 | 1,025 | 1,049 | 5,500 |
| 2001/04/11 | 1,044 | 1,050 | 1,016 | 1,043 | 7,900 |
| 2001/04/10 | 1,049 | 1,050 | 1,025 | 1,045 | 29,400 |
| 2001/04/09 | 1,080 | 1,100 | 1,050 | 1,050 | 13,300 |
| 2001/04/06 | 1,145 | 1,145 | 1,100 | 1,100 | 3,700 |
| 2001/04/05 | 1,150 | 1,158 | 1,142 | 1,145 | 4,100 |
| 2001/04/04 | 1,200 | 1,216 | 1,149 | 1,216 | 11,500 |
| 2001/04/03 | 1,249 | 1,250 | 1,200 | 1,210 | 16,800 |
| 2001/04/02 | 1,128 | 1,150 | 1,042 | 1,120 | 8,700 |
| 2001/03/30 | 1,180 | 1,185 | 1,128 | 1,128 | 11,500 |
| 2001/03/29 | 1,185 | 1,185 | 1,115 | 1,120 | 5,700 |
| 2001/03/28 | 1,185 | 1,186 | 1,144 | 1,185 | 10,100 |
| 2001/03/27 | 1,182 | 1,220 | 1,182 | 1,187 | 15,800 |
| 2001/03/26 | 1,120 | 1,229 | 1,119 | 1,191 | 22,100 |
| 2001/03/23 | 1,130 | 1,146 | 1,100 | 1,120 | 9,100 |
| 2001/03/22 | 1,240 | 1,240 | 1,140 | 1,140 | 28,700 |
| 2001/03/21 | 1,027 | 1,150 | 1,027 | 1,140 | 37,900 |
| 2001/03/19 | 1,027 | 1,089 | 1,023 | 1,027 | 5,400 |
| 2001/03/16 | 1,035 | 1,035 | 1,027 | 1,027 | 8,000 |
| 2001/03/15 | 1,030 | 1,030 | 1,024 | 1,025 | 9,700 |
| 2001/03/14 | 1,000 | 1,029 | 1,000 | 1,026 | 8,200 |
| 2001/03/13 | 1,000 | 1,013 | 979 | 1,001 | 7,000 |
| 2001/03/12 | 1,025 | 1,025 | 1,010 | 1,013 | 4,400 |
| 2001/03/09 | 1,000 | 1,029 | 1,000 | 1,027 | 47,900 |
| 2001/03/08 | 1,029 | 1,030 | 1,029 | 1,029 | 4,200 |
| 2001/03/07 | 1,036 | 1,076 | 1,034 | 1,035 | 9,900 |
| 2001/03/06 | 1,000 | 1,040 | 1,000 | 1,036 | 14,900 |
| 2001/03/05 | 1,050 | 1,050 | 1,000 | 1,000 | 5,600 |
| 2001/03/02 | 1,099 | 1,099 | 1,000 | 1,000 | 40,100 |
| 2001/03/01 | 1,020 | 1,039 | 1,008 | 1,039 | 8,800 |
| 2001/02/28 | 1,038 | 1,040 | 1,020 | 1,020 | 11,300 |
| 2001/02/27 | 1,020 | 1,051 | 1,018 | 1,038 | 17,600 |
| 2001/02/26 | 1,040 | 1,041 | 1,039 | 1,040 | 12,500 |
| 2001/02/23 | 1,050 | 1,050 | 1,020 | 1,042 | 28,800 |
| 2001/02/22 | 1,071 | 1,072 | 1,044 | 1,050 | 20,200 |
| 2001/02/21 | 1,039 | 1,050 | 1,039 | 1,045 | 13,600 |
| 2001/02/20 | 1,055 | 1,067 | 1,031 | 1,039 | 11,200 |
| 2001/02/19 | 1,040 | 1,068 | 1,040 | 1,068 | 5,800 |
| 2001/02/16 | 1,060 | 1,060 | 1,025 | 1,040 | 9,100 |
| 2001/02/15 | 1,088 | 1,088 | 1,039 | 1,060 | 8,800 |
| 2001/02/14 | 1,090 | 1,095 | 1,055 | 1,089 | 4,000 |
| 2001/02/13 | 1,080 | 1,100 | 1,080 | 1,090 | 2,700 |
| 2001/02/09 | 1,100 | 1,100 | 1,068 | 1,100 | 3,200 |
| 2001/02/08 | 1,083 | 1,103 | 1,031 | 1,100 | 6,900 |
| 2001/02/07 | 1,105 | 1,106 | 1,103 | 1,103 | 3,900 |
| 2001/02/06 | 1,113 | 1,113 | 1,105 | 1,105 | 5,700 |
| 2001/02/05 | 1,136 | 1,136 | 1,073 | 1,113 | 3,900 |
| 2001/02/02 | 1,140 | 1,140 | 1,136 | 1,136 | 10,200 |
| 2001/02/01 | 1,140 | 1,140 | 1,094 | 1,114 | 8,600 |
| 2001/01/31 | 1,147 | 1,147 | 1,134 | 1,134 | 4,000 |
| 2001/01/30 | 1,150 | 1,150 | 1,110 | 1,147 | 7,000 |
| 2001/01/29 | 1,160 | 1,181 | 1,140 | 1,150 | 4,800 |
| 2001/01/26 | 1,180 | 1,181 | 1,180 | 1,180 | 6,100 |
| 2001/01/25 | 1,109 | 1,183 | 1,109 | 1,180 | 6,800 |
| 2001/01/24 | 1,170 | 1,171 | 1,109 | 1,109 | 4,600 |
| 2001/01/23 | 1,200 | 1,200 | 1,168 | 1,170 | 12,700 |
| 2001/01/22 | 1,143 | 1,145 | 1,143 | 1,145 | 4,900 |
| 2001/01/19 | 1,180 | 1,190 | 1,143 | 1,143 | 9,300 |
| 2001/01/18 | 1,200 | 1,200 | 1,158 | 1,180 | 15,300 |
| 2001/01/17 | 1,119 | 1,119 | 1,119 | 1,119 | 700 |
| 2001/01/16 | 1,109 | 1,120 | 1,109 | 1,120 | 16,700 |
| 2001/01/15 | 1,120 | 1,140 | 1,102 | 1,110 | 11,500 |
| 2001/01/12 | 1,129 | 1,149 | 1,120 | 1,120 | 4,000 |
| 2001/01/11 | 1,129 | 1,129 | 1,124 | 1,129 | 2,700 |
| 2001/01/10 | 1,129 | 1,135 | 1,109 | 1,130 | 9,000 |
| 2001/01/09 | 1,150 | 1,150 | 1,130 | 1,130 | 5,200 |
| 2001/01/05 | 1,200 | 1,200 | 1,124 | 1,150 | 16,500 |
| 2001/01/04 | 1,120 | 1,120 | 1,039 | 1,080 | 4,800 |