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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,417 | 1,424 | 1,390 | 1,397 | 30,100 |
| 2007/12/27 | 1,433 | 1,457 | 1,410 | 1,437 | 57,000 |
| 2007/12/26 | 1,425 | 1,486 | 1,425 | 1,453 | 85,200 |
| 2007/12/25 | 1,444 | 1,455 | 1,406 | 1,418 | 83,100 |
| 2007/12/21 | 1,381 | 1,416 | 1,360 | 1,397 | 114,000 |
| 2007/12/20 | 1,420 | 1,434 | 1,378 | 1,378 | 154,800 |
| 2007/12/19 | 1,435 | 1,465 | 1,415 | 1,415 | 105,700 |
| 2007/12/18 | 1,407 | 1,454 | 1,401 | 1,436 | 107,200 |
| 2007/12/17 | 1,431 | 1,482 | 1,423 | 1,427 | 82,600 |
| 2007/12/14 | 1,477 | 1,516 | 1,454 | 1,471 | 158,600 |
| 2007/12/13 | 1,534 | 1,554 | 1,497 | 1,497 | 112,700 |
| 2007/12/12 | 1,529 | 1,558 | 1,519 | 1,557 | 94,700 |
| 2007/12/11 | 1,554 | 1,595 | 1,554 | 1,580 | 131,400 |
| 2007/12/10 | 1,549 | 1,575 | 1,525 | 1,535 | 85,700 |
| 2007/12/07 | 1,570 | 1,592 | 1,526 | 1,545 | 142,200 |
| 2007/12/06 | 1,555 | 1,567 | 1,520 | 1,543 | 127,600 |
| 2007/12/05 | 1,499 | 1,539 | 1,469 | 1,525 | 142,400 |
| 2007/12/04 | 1,545 | 1,575 | 1,510 | 1,529 | 124,300 |
| 2007/12/03 | 1,575 | 1,584 | 1,541 | 1,575 | 145,000 |
| 2007/11/30 | 1,574 | 1,598 | 1,530 | 1,575 | 201,100 |
| 2007/11/29 | 1,561 | 1,590 | 1,551 | 1,573 | 206,200 |
| 2007/11/28 | 1,528 | 1,549 | 1,489 | 1,548 | 288,300 |
| 2007/11/27 | 1,416 | 1,540 | 1,389 | 1,527 | 260,000 |
| 2007/11/26 | 1,356 | 1,435 | 1,356 | 1,419 | 157,600 |
| 2007/11/22 | 1,398 | 1,420 | 1,359 | 1,376 | 196,600 |
| 2007/11/21 | 1,369 | 1,410 | 1,368 | 1,402 | 248,900 |
| 2007/11/20 | 1,324 | 1,362 | 1,291 | 1,360 | 248,400 |
| 2007/11/19 | 1,305 | 1,368 | 1,305 | 1,344 | 311,800 |
| 2007/11/16 | 1,185 | 1,334 | 1,185 | 1,325 | 315,200 |
| 2007/11/15 | 1,180 | 1,218 | 1,175 | 1,204 | 188,400 |
| 2007/11/14 | 1,128 | 1,186 | 1,115 | 1,172 | 136,100 |
| 2007/11/13 | 1,100 | 1,187 | 1,056 | 1,090 | 219,200 |
| 2007/11/12 | 1,152 | 1,152 | 1,113 | 1,126 | 122,000 |
| 2007/11/09 | 1,188 | 1,208 | 1,166 | 1,172 | 136,200 |
| 2007/11/08 | 1,202 | 1,205 | 1,163 | 1,169 | 129,400 |
| 2007/11/07 | 1,311 | 1,314 | 1,230 | 1,238 | 250,000 |
| 2007/11/06 | 1,311 | 1,327 | 1,301 | 1,309 | 165,600 |
| 2007/11/05 | 1,370 | 1,370 | 1,302 | 1,318 | 109,500 |
| 2007/11/02 | 1,390 | 1,400 | 1,350 | 1,390 | 58,800 |
| 2007/11/01 | 1,422 | 1,431 | 1,395 | 1,423 | 72,100 |
| 2007/10/31 | 1,369 | 1,419 | 1,320 | 1,418 | 97,000 |
| 2007/10/30 | 1,341 | 1,390 | 1,320 | 1,352 | 104,600 |
| 2007/10/29 | 1,325 | 1,360 | 1,325 | 1,354 | 106,600 |
| 2007/10/26 | 1,301 | 1,336 | 1,301 | 1,325 | 58,000 |
| 2007/10/25 | 1,340 | 1,356 | 1,308 | 1,319 | 113,700 |
| 2007/10/24 | 1,339 | 1,378 | 1,333 | 1,351 | 127,000 |
| 2007/10/23 | 1,315 | 1,342 | 1,295 | 1,338 | 79,800 |
| 2007/10/22 | 1,296 | 1,315 | 1,251 | 1,297 | 77,300 |
| 2007/10/19 | 1,345 | 1,346 | 1,295 | 1,316 | 97,000 |
| 2007/10/18 | 1,341 | 1,371 | 1,326 | 1,345 | 100,600 |
| 2007/10/17 | 1,356 | 1,365 | 1,321 | 1,341 | 90,900 |
| 2007/10/16 | 1,370 | 1,393 | 1,345 | 1,369 | 148,700 |
| 2007/10/15 | 1,394 | 1,394 | 1,358 | 1,371 | 61,700 |
| 2007/10/12 | 1,390 | 1,415 | 1,375 | 1,375 | 87,700 |
| 2007/10/11 | 1,370 | 1,431 | 1,355 | 1,410 | 131,500 |
| 2007/10/10 | 1,412 | 1,412 | 1,360 | 1,374 | 61,100 |
| 2007/10/09 | 1,402 | 1,432 | 1,389 | 1,392 | 105,100 |
| 2007/10/05 | 1,381 | 1,407 | 1,365 | 1,381 | 92,000 |
| 2007/10/04 | 1,387 | 1,408 | 1,321 | 1,379 | 103,400 |
| 2007/10/03 | 1,379 | 1,396 | 1,370 | 1,391 | 82,800 |
| 2007/10/02 | 1,360 | 1,368 | 1,342 | 1,360 | 67,900 |
| 2007/10/01 | 1,346 | 1,373 | 1,277 | 1,306 | 71,400 |
| 2007/09/28 | 1,372 | 1,382 | 1,314 | 1,326 | 99,400 |
| 2007/09/27 | 1,298 | 1,368 | 1,298 | 1,363 | 96,100 |
| 2007/09/26 | 1,250 | 1,297 | 1,242 | 1,297 | 91,500 |
| 2007/09/25 | 1,284 | 1,284 | 1,225 | 1,266 | 89,100 |
| 2007/09/21 | 1,274 | 1,274 | 1,214 | 1,244 | 106,300 |
| 2007/09/20 | 1,300 | 1,305 | 1,226 | 1,274 | 82,500 |
| 2007/09/19 | 1,260 | 1,326 | 1,260 | 1,295 | 93,100 |
| 2007/09/18 | 1,265 | 1,273 | 1,238 | 1,240 | 134,100 |
| 2007/09/14 | 1,254 | 1,298 | 1,250 | 1,275 | 132,400 |
| 2007/09/13 | 1,298 | 1,299 | 1,253 | 1,254 | 68,100 |
| 2007/09/12 | 1,294 | 1,325 | 1,281 | 1,289 | 68,300 |
| 2007/09/11 | 1,292 | 1,326 | 1,265 | 1,292 | 94,700 |
| 2007/09/10 | 1,287 | 1,337 | 1,270 | 1,292 | 137,700 |
| 2007/09/07 | 1,305 | 1,357 | 1,297 | 1,316 | 135,500 |
| 2007/09/06 | 1,355 | 1,359 | 1,314 | 1,334 | 180,400 |
| 2007/09/05 | 1,423 | 1,423 | 1,355 | 1,376 | 126,800 |
| 2007/09/04 | 1,460 | 1,460 | 1,431 | 1,443 | 71,300 |
| 2007/09/03 | 1,464 | 1,464 | 1,424 | 1,449 | 60,200 |
| 2007/08/31 | 1,387 | 1,450 | 1,387 | 1,450 | 207,300 |
| 2007/08/30 | 1,413 | 1,414 | 1,385 | 1,407 | 64,500 |
| 2007/08/29 | 1,350 | 1,410 | 1,340 | 1,403 | 155,800 |
| 2007/08/28 | 1,395 | 1,412 | 1,362 | 1,402 | 54,200 |
| 2007/08/27 | 1,381 | 1,414 | 1,375 | 1,394 | 133,200 |
| 2007/08/24 | 1,381 | 1,395 | 1,370 | 1,380 | 93,400 |
| 2007/08/23 | 1,335 | 1,398 | 1,330 | 1,381 | 140,700 |
| 2007/08/22 | 1,299 | 1,375 | 1,285 | 1,340 | 151,400 |
| 2007/08/21 | 1,313 | 1,330 | 1,290 | 1,309 | 141,300 |
| 2007/08/20 | 1,360 | 1,364 | 1,300 | 1,313 | 153,400 |
| 2007/08/17 | 1,349 | 1,350 | 1,268 | 1,272 | 239,000 |
| 2007/08/16 | 1,372 | 1,372 | 1,258 | 1,303 | 293,800 |
| 2007/08/15 | 1,460 | 1,480 | 1,361 | 1,372 | 286,700 |
| 2007/08/14 | 1,470 | 1,480 | 1,437 | 1,480 | 182,500 |
| 2007/08/13 | 1,501 | 1,580 | 1,460 | 1,475 | 245,100 |
| 2007/08/10 | 1,529 | 1,539 | 1,458 | 1,461 | 209,700 |
| 2007/08/09 | 1,628 | 1,655 | 1,561 | 1,582 | 273,900 |
| 2007/08/08 | 1,610 | 1,631 | 1,588 | 1,598 | 167,800 |
| 2007/08/07 | 1,651 | 1,658 | 1,616 | 1,617 | 93,800 |
| 2007/08/06 | 1,594 | 1,635 | 1,594 | 1,621 | 91,200 |
| 2007/08/03 | 1,605 | 1,624 | 1,590 | 1,610 | 166,100 |
| 2007/08/02 | 1,605 | 1,628 | 1,590 | 1,600 | 218,200 |
| 2007/08/01 | 1,670 | 1,680 | 1,612 | 1,616 | 183,900 |
| 2007/07/31 | 1,687 | 1,708 | 1,677 | 1,708 | 70,500 |
| 2007/07/30 | 1,655 | 1,707 | 1,652 | 1,703 | 93,200 |
| 2007/07/27 | 1,744 | 1,744 | 1,710 | 1,713 | 63,200 |
| 2007/07/26 | 1,757 | 1,770 | 1,752 | 1,753 | 63,000 |
| 2007/07/25 | 1,765 | 1,795 | 1,756 | 1,764 | 73,700 |
| 2007/07/24 | 1,800 | 1,800 | 1,767 | 1,795 | 73,000 |
| 2007/07/23 | 1,780 | 1,786 | 1,759 | 1,777 | 87,300 |
| 2007/07/20 | 1,805 | 1,815 | 1,784 | 1,795 | 52,700 |
| 2007/07/19 | 1,770 | 1,808 | 1,766 | 1,805 | 99,300 |
| 2007/07/18 | 1,756 | 1,771 | 1,725 | 1,761 | 86,200 |
| 2007/07/17 | 1,784 | 1,784 | 1,747 | 1,771 | 117,400 |
| 2007/07/13 | 1,784 | 1,794 | 1,764 | 1,772 | 87,100 |
| 2007/07/12 | 1,775 | 1,794 | 1,768 | 1,782 | 74,200 |
| 2007/07/11 | 1,796 | 1,797 | 1,771 | 1,775 | 84,500 |
| 2007/07/10 | 1,804 | 1,804 | 1,781 | 1,795 | 92,900 |
| 2007/07/09 | 1,782 | 1,811 | 1,782 | 1,806 | 83,500 |
| 2007/07/06 | 1,801 | 1,804 | 1,765 | 1,784 | 133,400 |
| 2007/07/05 | 1,807 | 1,833 | 1,803 | 1,809 | 75,000 |
| 2007/07/04 | 1,837 | 1,837 | 1,810 | 1,813 | 69,600 |
| 2007/07/03 | 1,812 | 1,832 | 1,807 | 1,830 | 89,500 |
| 2007/07/02 | 1,840 | 1,859 | 1,806 | 1,818 | 189,300 |
| 2007/06/29 | 1,804 | 1,844 | 1,797 | 1,832 | 237,000 |
| 2007/06/28 | 1,798 | 1,804 | 1,780 | 1,797 | 123,600 |
| 2007/06/27 | 1,777 | 1,805 | 1,757 | 1,768 | 101,900 |
| 2007/06/26 | 1,800 | 1,800 | 1,755 | 1,793 | 103,300 |
| 2007/06/25 | 1,780 | 1,809 | 1,777 | 1,780 | 159,100 |
| 2007/06/22 | 1,804 | 1,804 | 1,775 | 1,797 | 82,900 |
| 2007/06/21 | 1,768 | 1,818 | 1,754 | 1,803 | 150,100 |
| 2007/06/20 | 1,798 | 1,798 | 1,777 | 1,779 | 91,100 |
| 2007/06/19 | 1,807 | 1,807 | 1,786 | 1,798 | 127,900 |
| 2007/06/18 | 1,800 | 1,810 | 1,791 | 1,807 | 130,600 |
| 2007/06/15 | 1,764 | 1,775 | 1,746 | 1,775 | 109,300 |
| 2007/06/14 | 1,751 | 1,764 | 1,729 | 1,758 | 68,100 |
| 2007/06/13 | 1,743 | 1,745 | 1,730 | 1,741 | 82,500 |
| 2007/06/12 | 1,763 | 1,763 | 1,731 | 1,744 | 97,800 |
| 2007/06/11 | 1,741 | 1,771 | 1,736 | 1,747 | 121,600 |
| 2007/06/08 | 1,733 | 1,736 | 1,702 | 1,717 | 160,000 |
| 2007/06/07 | 1,670 | 1,733 | 1,670 | 1,732 | 154,100 |
| 2007/06/06 | 1,685 | 1,706 | 1,685 | 1,697 | 130,900 |
| 2007/06/05 | 1,690 | 1,692 | 1,666 | 1,685 | 56,800 |
| 2007/06/04 | 1,721 | 1,721 | 1,689 | 1,697 | 138,100 |
| 2007/06/01 | 1,680 | 1,722 | 1,676 | 1,715 | 194,800 |
| 2007/05/31 | 1,677 | 1,680 | 1,665 | 1,680 | 142,600 |
| 2007/05/30 | 1,671 | 1,680 | 1,631 | 1,676 | 138,200 |
| 2007/05/29 | 1,639 | 1,665 | 1,626 | 1,658 | 73,300 |
| 2007/05/28 | 1,624 | 1,642 | 1,624 | 1,637 | 67,500 |
| 2007/05/25 | 1,627 | 1,648 | 1,604 | 1,624 | 93,800 |
| 2007/05/24 | 1,651 | 1,658 | 1,627 | 1,657 | 124,500 |
| 2007/05/23 | 1,630 | 1,674 | 1,628 | 1,664 | 199,900 |
| 2007/05/22 | 1,570 | 1,619 | 1,562 | 1,614 | 122,200 |
| 2007/05/21 | 1,577 | 1,582 | 1,554 | 1,570 | 97,900 |
| 2007/05/18 | 1,578 | 1,584 | 1,550 | 1,559 | 74,900 |
| 2007/05/17 | 1,578 | 1,592 | 1,562 | 1,574 | 77,400 |
| 2007/05/16 | 1,580 | 1,591 | 1,564 | 1,578 | 55,100 |
| 2007/05/15 | 1,617 | 1,621 | 1,585 | 1,591 | 95,900 |
| 2007/05/14 | 1,625 | 1,654 | 1,618 | 1,626 | 109,900 |
| 2007/05/11 | 1,630 | 1,640 | 1,596 | 1,614 | 86,300 |
| 2007/05/10 | 1,640 | 1,659 | 1,637 | 1,639 | 77,400 |
| 2007/05/09 | 1,635 | 1,648 | 1,629 | 1,643 | 62,300 |
| 2007/05/08 | 1,632 | 1,647 | 1,621 | 1,638 | 70,700 |
| 2007/05/07 | 1,632 | 1,644 | 1,624 | 1,642 | 92,400 |
| 2007/05/02 | 1,593 | 1,615 | 1,573 | 1,611 | 111,400 |
| 2007/05/01 | 1,572 | 1,605 | 1,570 | 1,589 | 70,900 |
| 2007/04/27 | 1,580 | 1,617 | 1,580 | 1,596 | 84,800 |
| 2007/04/26 | 1,579 | 1,608 | 1,570 | 1,602 | 84,100 |
| 2007/04/25 | 1,595 | 1,610 | 1,570 | 1,578 | 74,800 |
| 2007/04/24 | 1,585 | 1,614 | 1,571 | 1,604 | 136,800 |
| 2007/04/23 | 1,605 | 1,626 | 1,585 | 1,596 | 78,200 |
| 2007/04/20 | 1,602 | 1,614 | 1,589 | 1,608 | 70,700 |
| 2007/04/19 | 1,617 | 1,628 | 1,575 | 1,602 | 70,000 |
| 2007/04/18 | 1,600 | 1,630 | 1,599 | 1,628 | 97,100 |
| 2007/04/17 | 1,631 | 1,638 | 1,575 | 1,592 | 186,000 |
| 2007/04/16 | 1,627 | 1,647 | 1,621 | 1,631 | 104,700 |
| 2007/04/13 | 1,635 | 1,641 | 1,615 | 1,618 | 126,400 |
| 2007/04/12 | 1,634 | 1,639 | 1,622 | 1,638 | 95,700 |
| 2007/04/11 | 1,646 | 1,659 | 1,635 | 1,643 | 90,000 |
| 2007/04/10 | 1,666 | 1,677 | 1,656 | 1,668 | 66,100 |
| 2007/04/09 | 1,679 | 1,679 | 1,663 | 1,675 | 72,800 |
| 2007/04/06 | 1,661 | 1,673 | 1,648 | 1,662 | 53,800 |
| 2007/04/05 | 1,640 | 1,680 | 1,640 | 1,666 | 174,500 |
| 2007/04/04 | 1,640 | 1,663 | 1,632 | 1,656 | 84,200 |
| 2007/04/03 | 1,650 | 1,650 | 1,616 | 1,626 | 95,000 |
| 2007/04/02 | 1,672 | 1,680 | 1,631 | 1,638 | 145,800 |
| 2007/03/30 | 1,628 | 1,659 | 1,628 | 1,642 | 62,300 |
| 2007/03/29 | 1,630 | 1,639 | 1,610 | 1,623 | 83,200 |
| 2007/03/28 | 1,642 | 1,671 | 1,630 | 1,647 | 97,300 |
| 2007/03/27 | 1,691 | 1,702 | 1,646 | 1,661 | 60,400 |
| 2007/03/26 | 1,720 | 1,720 | 1,668 | 1,681 | 148,400 |
| 2007/03/23 | 1,698 | 1,704 | 1,681 | 1,702 | 82,700 |
| 2007/03/22 | 1,700 | 1,702 | 1,675 | 1,676 | 74,200 |
| 2007/03/20 | 1,656 | 1,682 | 1,651 | 1,673 | 150,500 |
| 2007/03/19 | 1,633 | 1,659 | 1,630 | 1,651 | 150,200 |
| 2007/03/16 | 1,659 | 1,666 | 1,618 | 1,633 | 242,600 |
| 2007/03/15 | 1,701 | 1,701 | 1,664 | 1,664 | 116,000 |
| 2007/03/14 | 1,681 | 1,694 | 1,665 | 1,666 | 120,600 |
| 2007/03/13 | 1,760 | 1,765 | 1,710 | 1,710 | 100,400 |
| 2007/03/12 | 1,750 | 1,757 | 1,730 | 1,746 | 81,100 |
| 2007/03/09 | 1,698 | 1,747 | 1,698 | 1,722 | 204,700 |
| 2007/03/08 | 1,676 | 1,706 | 1,675 | 1,703 | 98,300 |
| 2007/03/07 | 1,705 | 1,723 | 1,671 | 1,675 | 151,900 |
| 2007/03/06 | 1,672 | 1,705 | 1,670 | 1,697 | 133,900 |
| 2007/03/05 | 1,695 | 1,706 | 1,671 | 1,672 | 155,400 |
| 2007/03/02 | 1,726 | 1,727 | 1,700 | 1,704 | 144,100 |
| 2007/03/01 | 1,744 | 1,757 | 1,710 | 1,733 | 131,900 |
| 2007/02/28 | 1,651 | 1,757 | 1,651 | 1,741 | 153,200 |
| 2007/02/27 | 1,826 | 1,834 | 1,800 | 1,818 | 68,800 |
| 2007/02/26 | 1,841 | 1,854 | 1,816 | 1,822 | 96,300 |
| 2007/02/23 | 1,827 | 1,840 | 1,815 | 1,837 | 75,600 |
| 2007/02/22 | 1,873 | 1,875 | 1,828 | 1,841 | 162,500 |
| 2007/02/21 | 1,771 | 1,833 | 1,769 | 1,821 | 208,800 |
| 2007/02/20 | 1,770 | 1,771 | 1,739 | 1,763 | 90,200 |
| 2007/02/19 | 1,770 | 1,774 | 1,742 | 1,757 | 100,300 |
| 2007/02/16 | 1,800 | 1,800 | 1,753 | 1,774 | 157,100 |
| 2007/02/15 | 1,780 | 1,783 | 1,753 | 1,777 | 166,900 |
| 2007/02/14 | 1,752 | 1,768 | 1,730 | 1,750 | 140,900 |
| 2007/02/13 | 1,750 | 1,796 | 1,750 | 1,761 | 65,300 |
| 2007/02/09 | 1,725 | 1,780 | 1,725 | 1,773 | 77,900 |
| 2007/02/08 | 1,730 | 1,758 | 1,716 | 1,724 | 50,900 |
| 2007/02/07 | 1,772 | 1,779 | 1,729 | 1,735 | 69,400 |
| 2007/02/06 | 1,744 | 1,779 | 1,744 | 1,757 | 35,500 |
| 2007/02/05 | 1,798 | 1,798 | 1,734 | 1,745 | 83,800 |
| 2007/02/02 | 1,812 | 1,812 | 1,782 | 1,784 | 49,800 |
| 2007/02/01 | 1,785 | 1,794 | 1,760 | 1,791 | 81,600 |
| 2007/01/31 | 1,810 | 1,812 | 1,760 | 1,762 | 68,800 |
| 2007/01/30 | 1,770 | 1,803 | 1,750 | 1,791 | 104,700 |
| 2007/01/29 | 1,809 | 1,820 | 1,790 | 1,793 | 40,100 |
| 2007/01/26 | 1,816 | 1,819 | 1,777 | 1,804 | 110,400 |
| 2007/01/25 | 1,847 | 1,860 | 1,815 | 1,825 | 48,100 |
| 2007/01/24 | 1,880 | 1,880 | 1,844 | 1,844 | 61,900 |
| 2007/01/23 | 1,860 | 1,880 | 1,849 | 1,869 | 91,500 |
| 2007/01/22 | 1,825 | 1,874 | 1,825 | 1,864 | 104,700 |
| 2007/01/19 | 1,805 | 1,824 | 1,787 | 1,818 | 81,100 |
| 2007/01/18 | 1,779 | 1,810 | 1,754 | 1,803 | 97,300 |
| 2007/01/17 | 1,795 | 1,796 | 1,730 | 1,783 | 106,600 |
| 2007/01/16 | 1,812 | 1,817 | 1,776 | 1,800 | 81,700 |
| 2007/01/15 | 1,773 | 1,820 | 1,772 | 1,811 | 127,200 |
| 2007/01/12 | 1,710 | 1,763 | 1,705 | 1,749 | 135,300 |
| 2007/01/11 | 1,697 | 1,715 | 1,695 | 1,697 | 74,000 |
| 2007/01/10 | 1,720 | 1,727 | 1,683 | 1,692 | 112,700 |
| 2007/01/09 | 1,700 | 1,750 | 1,700 | 1,735 | 58,700 |
| 2007/01/05 | 1,749 | 1,749 | 1,706 | 1,706 | 53,200 |
| 2007/01/04 | 1,710 | 1,741 | 1,710 | 1,729 | 38,600 |