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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,200 | 1,268 | 1,200 | 1,268 | 37,900 |
| 2008/12/29 | 1,188 | 1,250 | 1,188 | 1,236 | 42,400 |
| 2008/12/26 | 1,144 | 1,197 | 1,142 | 1,197 | 34,200 |
| 2008/12/25 | 1,132 | 1,150 | 1,114 | 1,134 | 59,700 |
| 2008/12/24 | 1,161 | 1,161 | 1,089 | 1,126 | 75,600 |
| 2008/12/22 | 1,140 | 1,182 | 1,138 | 1,160 | 40,900 |
| 2008/12/19 | 1,196 | 1,196 | 1,143 | 1,145 | 59,500 |
| 2008/12/18 | 1,209 | 1,239 | 1,189 | 1,196 | 62,200 |
| 2008/12/17 | 1,227 | 1,229 | 1,166 | 1,214 | 60,500 |
| 2008/12/16 | 1,155 | 1,200 | 1,140 | 1,187 | 58,400 |
| 2008/12/15 | 1,137 | 1,199 | 1,126 | 1,175 | 82,900 |
| 2008/12/12 | 1,160 | 1,184 | 1,080 | 1,100 | 139,800 |
| 2008/12/11 | 1,095 | 1,156 | 1,075 | 1,155 | 71,200 |
| 2008/12/10 | 1,081 | 1,101 | 1,072 | 1,075 | 89,900 |
| 2008/12/09 | 1,148 | 1,164 | 1,086 | 1,096 | 62,700 |
| 2008/12/08 | 1,097 | 1,169 | 1,092 | 1,162 | 90,200 |
| 2008/12/05 | 1,086 | 1,119 | 1,081 | 1,095 | 70,400 |
| 2008/12/04 | 1,104 | 1,125 | 1,083 | 1,096 | 74,900 |
| 2008/12/03 | 1,090 | 1,110 | 1,073 | 1,110 | 49,200 |
| 2008/12/02 | 1,059 | 1,136 | 1,058 | 1,091 | 129,300 |
| 2008/12/01 | 1,117 | 1,176 | 1,087 | 1,159 | 74,000 |
| 2008/11/28 | 1,043 | 1,120 | 1,043 | 1,116 | 124,600 |
| 2008/11/27 | 1,036 | 1,059 | 1,025 | 1,059 | 53,200 |
| 2008/11/26 | 1,060 | 1,070 | 1,040 | 1,041 | 39,400 |
| 2008/11/25 | 1,107 | 1,115 | 1,048 | 1,100 | 46,900 |
| 2008/11/21 | 1,010 | 1,067 | 992 | 1,067 | 91,700 |
| 2008/11/20 | 1,080 | 1,080 | 1,021 | 1,036 | 42,400 |
| 2008/11/19 | 1,040 | 1,077 | 1,022 | 1,077 | 78,600 |
| 2008/11/18 | 1,030 | 1,056 | 1,010 | 1,032 | 72,700 |
| 2008/11/17 | 1,049 | 1,095 | 1,022 | 1,055 | 81,800 |
| 2008/11/14 | 1,120 | 1,150 | 1,061 | 1,069 | 51,600 |
| 2008/11/13 | 1,070 | 1,109 | 1,063 | 1,086 | 41,800 |
| 2008/11/12 | 1,062 | 1,140 | 1,062 | 1,116 | 109,000 |
| 2008/11/11 | 1,130 | 1,130 | 1,062 | 1,100 | 147,400 |
| 2008/11/10 | 1,088 | 1,146 | 1,087 | 1,138 | 78,500 |
| 2008/11/07 | 1,026 | 1,074 | 1,011 | 1,020 | 130,200 |
| 2008/11/06 | 1,160 | 1,174 | 1,113 | 1,135 | 80,300 |
| 2008/11/05 | 1,125 | 1,200 | 1,125 | 1,200 | 103,100 |
| 2008/11/04 | 1,110 | 1,161 | 1,106 | 1,144 | 59,100 |
| 2008/10/31 | 1,049 | 1,150 | 1,042 | 1,110 | 130,000 |
| 2008/10/30 | 1,030 | 1,105 | 1,008 | 1,089 | 140,700 |
| 2008/10/29 | 1,004 | 1,028 | 957 | 1,026 | 161,700 |
| 2008/10/28 | 861 | 939 | 825 | 934 | 150,500 |
| 2008/10/27 | 963 | 979 | 899 | 901 | 175,300 |
| 2008/10/24 | 979 | 1,004 | 947 | 983 | 138,300 |
| 2008/10/23 | 971 | 989 | 931 | 989 | 95,800 |
| 2008/10/22 | 1,068 | 1,096 | 1,002 | 1,011 | 99,500 |
| 2008/10/21 | 1,091 | 1,100 | 1,062 | 1,075 | 52,500 |
| 2008/10/20 | 1,018 | 1,057 | 974 | 1,044 | 125,800 |
| 2008/10/17 | 989 | 1,036 | 989 | 1,017 | 74,100 |
| 2008/10/16 | 983 | 1,040 | 954 | 960 | 204,900 |
| 2008/10/15 | 1,017 | 1,155 | 1,014 | 1,154 | 159,200 |
| 2008/10/14 | 1,017 | 1,017 | 1,001 | 1,017 | 38,600 |
| 2008/10/10 | 932 | 941 | 812 | 917 | 127,000 |
| 2008/10/09 | 967 | 1,061 | 929 | 1,012 | 102,600 |
| 2008/10/08 | 1,043 | 1,056 | 973 | 987 | 102,700 |
| 2008/10/07 | 1,090 | 1,128 | 1,056 | 1,103 | 102,100 |
| 2008/10/06 | 1,169 | 1,169 | 1,102 | 1,135 | 156,300 |
| 2008/10/03 | 1,204 | 1,220 | 1,161 | 1,170 | 37,100 |
| 2008/10/02 | 1,245 | 1,246 | 1,198 | 1,204 | 84,200 |
| 2008/10/01 | 1,184 | 1,246 | 1,181 | 1,225 | 64,500 |
| 2008/09/30 | 1,141 | 1,183 | 1,095 | 1,178 | 92,300 |
| 2008/09/29 | 1,213 | 1,219 | 1,160 | 1,171 | 68,000 |
| 2008/09/26 | 1,225 | 1,248 | 1,155 | 1,213 | 146,300 |
| 2008/09/25 | 1,242 | 1,247 | 1,205 | 1,221 | 63,900 |
| 2008/09/24 | 1,232 | 1,233 | 1,180 | 1,222 | 69,200 |
| 2008/09/22 | 1,240 | 1,281 | 1,202 | 1,220 | 80,500 |
| 2008/09/19 | 1,235 | 1,244 | 1,206 | 1,233 | 101,300 |
| 2008/09/18 | 1,151 | 1,195 | 1,122 | 1,195 | 102,000 |
| 2008/09/17 | 1,253 | 1,275 | 1,172 | 1,190 | 133,300 |
| 2008/09/16 | 1,219 | 1,247 | 1,218 | 1,240 | 83,800 |
| 2008/09/12 | 1,290 | 1,317 | 1,290 | 1,312 | 88,100 |
| 2008/09/11 | 1,307 | 1,320 | 1,283 | 1,285 | 66,000 |
| 2008/09/10 | 1,289 | 1,356 | 1,289 | 1,348 | 61,200 |
| 2008/09/09 | 1,353 | 1,353 | 1,305 | 1,329 | 54,700 |
| 2008/09/08 | 1,309 | 1,368 | 1,309 | 1,349 | 100,600 |
| 2008/09/05 | 1,260 | 1,300 | 1,259 | 1,278 | 63,700 |
| 2008/09/04 | 1,307 | 1,334 | 1,275 | 1,305 | 76,400 |
| 2008/09/03 | 1,251 | 1,316 | 1,251 | 1,308 | 136,000 |
| 2008/09/02 | 1,300 | 1,310 | 1,231 | 1,248 | 74,600 |
| 2008/09/01 | 1,300 | 1,329 | 1,268 | 1,309 | 96,400 |
| 2008/08/29 | 1,284 | 1,324 | 1,271 | 1,324 | 72,900 |
| 2008/08/28 | 1,261 | 1,270 | 1,236 | 1,264 | 52,500 |
| 2008/08/27 | 1,283 | 1,287 | 1,266 | 1,268 | 88,400 |
| 2008/08/26 | 1,291 | 1,304 | 1,277 | 1,303 | 43,300 |
| 2008/08/25 | 1,336 | 1,370 | 1,322 | 1,331 | 57,600 |
| 2008/08/22 | 1,318 | 1,335 | 1,285 | 1,335 | 47,800 |
| 2008/08/21 | 1,319 | 1,329 | 1,284 | 1,311 | 26,000 |
| 2008/08/20 | 1,275 | 1,319 | 1,262 | 1,319 | 82,500 |
| 2008/08/19 | 1,331 | 1,331 | 1,256 | 1,296 | 53,700 |
| 2008/08/18 | 1,308 | 1,360 | 1,308 | 1,345 | 78,100 |
| 2008/08/15 | 1,258 | 1,311 | 1,250 | 1,304 | 83,800 |
| 2008/08/14 | 1,251 | 1,289 | 1,251 | 1,278 | 69,500 |
| 2008/08/13 | 1,250 | 1,293 | 1,246 | 1,289 | 111,200 |
| 2008/08/12 | 1,262 | 1,303 | 1,256 | 1,275 | 92,300 |
| 2008/08/11 | 1,262 | 1,273 | 1,262 | 1,270 | 56,800 |
| 2008/08/08 | 1,261 | 1,284 | 1,245 | 1,248 | 172,800 |
| 2008/08/07 | 1,395 | 1,395 | 1,291 | 1,295 | 74,800 |
| 2008/08/06 | 1,371 | 1,398 | 1,359 | 1,395 | 55,700 |
| 2008/08/05 | 1,341 | 1,377 | 1,341 | 1,352 | 35,000 |
| 2008/08/04 | 1,393 | 1,399 | 1,349 | 1,352 | 41,200 |
| 2008/08/01 | 1,376 | 1,397 | 1,375 | 1,383 | 45,700 |
| 2008/07/31 | 1,409 | 1,427 | 1,382 | 1,414 | 68,000 |
| 2008/07/30 | 1,340 | 1,390 | 1,340 | 1,389 | 90,400 |
| 2008/07/29 | 1,315 | 1,321 | 1,297 | 1,314 | 50,400 |
| 2008/07/28 | 1,394 | 1,402 | 1,355 | 1,361 | 55,300 |
| 2008/07/25 | 1,392 | 1,417 | 1,385 | 1,393 | 78,000 |
| 2008/07/24 | 1,405 | 1,408 | 1,374 | 1,399 | 35,900 |
| 2008/07/23 | 1,370 | 1,416 | 1,364 | 1,370 | 75,000 |
| 2008/07/22 | 1,349 | 1,349 | 1,301 | 1,342 | 33,100 |
| 2008/07/18 | 1,338 | 1,338 | 1,304 | 1,313 | 42,100 |
| 2008/07/17 | 1,305 | 1,335 | 1,298 | 1,311 | 63,200 |
| 2008/07/16 | 1,296 | 1,318 | 1,282 | 1,303 | 66,600 |
| 2008/07/15 | 1,297 | 1,319 | 1,283 | 1,310 | 45,700 |
| 2008/07/14 | 1,343 | 1,378 | 1,313 | 1,313 | 46,500 |
| 2008/07/11 | 1,310 | 1,349 | 1,282 | 1,330 | 73,900 |
| 2008/07/10 | 1,296 | 1,334 | 1,291 | 1,315 | 48,300 |
| 2008/07/09 | 1,315 | 1,321 | 1,287 | 1,287 | 43,300 |
| 2008/07/08 | 1,310 | 1,310 | 1,276 | 1,282 | 34,400 |
| 2008/07/07 | 1,285 | 1,329 | 1,282 | 1,314 | 31,800 |
| 2008/07/04 | 1,335 | 1,341 | 1,280 | 1,302 | 86,700 |
| 2008/07/03 | 1,341 | 1,351 | 1,314 | 1,341 | 59,200 |
| 2008/07/02 | 1,418 | 1,418 | 1,363 | 1,369 | 47,000 |
| 2008/07/01 | 1,407 | 1,440 | 1,394 | 1,411 | 39,400 |
| 2008/06/30 | 1,417 | 1,452 | 1,384 | 1,406 | 56,100 |
| 2008/06/27 | 1,390 | 1,420 | 1,383 | 1,417 | 41,800 |
| 2008/06/26 | 1,429 | 1,447 | 1,424 | 1,430 | 19,300 |
| 2008/06/25 | 1,402 | 1,428 | 1,376 | 1,428 | 51,300 |
| 2008/06/24 | 1,414 | 1,414 | 1,381 | 1,402 | 32,500 |
| 2008/06/23 | 1,380 | 1,409 | 1,368 | 1,397 | 46,600 |
| 2008/06/20 | 1,438 | 1,440 | 1,407 | 1,409 | 45,800 |
| 2008/06/19 | 1,457 | 1,476 | 1,416 | 1,416 | 97,800 |
| 2008/06/18 | 1,492 | 1,502 | 1,467 | 1,477 | 48,100 |
| 2008/06/17 | 1,483 | 1,534 | 1,469 | 1,491 | 170,800 |
| 2008/06/16 | 1,461 | 1,475 | 1,433 | 1,464 | 37,900 |
| 2008/06/13 | 1,426 | 1,469 | 1,422 | 1,461 | 102,700 |
| 2008/06/12 | 1,461 | 1,471 | 1,441 | 1,466 | 91,400 |
| 2008/06/11 | 1,496 | 1,496 | 1,461 | 1,462 | 54,800 |
| 2008/06/10 | 1,497 | 1,509 | 1,482 | 1,488 | 49,600 |
| 2008/06/09 | 1,488 | 1,505 | 1,461 | 1,477 | 76,000 |
| 2008/06/06 | 1,530 | 1,533 | 1,498 | 1,498 | 50,200 |
| 2008/06/05 | 1,494 | 1,514 | 1,473 | 1,510 | 49,200 |
| 2008/06/04 | 1,460 | 1,493 | 1,454 | 1,482 | 82,600 |
| 2008/06/03 | 1,520 | 1,520 | 1,479 | 1,480 | 74,400 |
| 2008/06/02 | 1,516 | 1,556 | 1,493 | 1,542 | 58,300 |
| 2008/05/30 | 1,495 | 1,550 | 1,489 | 1,534 | 107,300 |
| 2008/05/29 | 1,448 | 1,495 | 1,448 | 1,486 | 52,300 |
| 2008/05/28 | 1,464 | 1,477 | 1,433 | 1,447 | 129,400 |
| 2008/05/27 | 1,450 | 1,489 | 1,448 | 1,484 | 59,900 |
| 2008/05/26 | 1,486 | 1,495 | 1,448 | 1,448 | 105,100 |
| 2008/05/23 | 1,481 | 1,536 | 1,471 | 1,503 | 97,100 |
| 2008/05/22 | 1,495 | 1,508 | 1,469 | 1,500 | 47,200 |
| 2008/05/21 | 1,521 | 1,521 | 1,484 | 1,513 | 65,900 |
| 2008/05/20 | 1,544 | 1,564 | 1,530 | 1,540 | 74,100 |
| 2008/05/19 | 1,571 | 1,571 | 1,524 | 1,539 | 90,900 |
| 2008/05/16 | 1,545 | 1,586 | 1,510 | 1,573 | 168,000 |
| 2008/05/15 | 1,500 | 1,553 | 1,500 | 1,539 | 98,400 |
| 2008/05/14 | 1,480 | 1,549 | 1,480 | 1,526 | 86,500 |
| 2008/05/13 | 1,465 | 1,505 | 1,464 | 1,481 | 63,600 |
| 2008/05/12 | 1,481 | 1,515 | 1,475 | 1,485 | 56,100 |
| 2008/05/09 | 1,546 | 1,555 | 1,486 | 1,491 | 94,900 |
| 2008/05/08 | 1,507 | 1,560 | 1,507 | 1,546 | 107,200 |
| 2008/05/07 | 1,524 | 1,548 | 1,524 | 1,537 | 69,300 |
| 2008/05/02 | 1,480 | 1,508 | 1,478 | 1,508 | 70,100 |
| 2008/05/01 | 1,435 | 1,477 | 1,435 | 1,465 | 58,800 |
| 2008/04/30 | 1,400 | 1,468 | 1,400 | 1,455 | 108,500 |
| 2008/04/28 | 1,414 | 1,462 | 1,412 | 1,440 | 112,700 |
| 2008/04/25 | 1,399 | 1,439 | 1,390 | 1,424 | 70,400 |
| 2008/04/24 | 1,395 | 1,413 | 1,380 | 1,390 | 43,600 |
| 2008/04/23 | 1,398 | 1,424 | 1,390 | 1,405 | 53,500 |
| 2008/04/22 | 1,430 | 1,430 | 1,400 | 1,419 | 36,900 |
| 2008/04/21 | 1,435 | 1,448 | 1,418 | 1,429 | 75,700 |
| 2008/04/18 | 1,423 | 1,430 | 1,379 | 1,425 | 61,700 |
| 2008/04/17 | 1,384 | 1,409 | 1,371 | 1,408 | 111,400 |
| 2008/04/16 | 1,308 | 1,348 | 1,308 | 1,344 | 55,200 |
| 2008/04/15 | 1,282 | 1,316 | 1,272 | 1,308 | 115,100 |
| 2008/04/14 | 1,301 | 1,331 | 1,283 | 1,322 | 93,400 |
| 2008/04/11 | 1,298 | 1,351 | 1,295 | 1,348 | 37,600 |
| 2008/04/10 | 1,320 | 1,324 | 1,280 | 1,288 | 63,100 |
| 2008/04/09 | 1,394 | 1,398 | 1,320 | 1,333 | 55,400 |
| 2008/04/08 | 1,411 | 1,443 | 1,366 | 1,373 | 52,900 |
| 2008/04/07 | 1,419 | 1,445 | 1,391 | 1,439 | 49,100 |
| 2008/04/04 | 1,434 | 1,447 | 1,405 | 1,418 | 55,300 |
| 2008/04/03 | 1,424 | 1,444 | 1,412 | 1,433 | 53,100 |
| 2008/04/02 | 1,454 | 1,458 | 1,421 | 1,444 | 89,200 |
| 2008/04/01 | 1,382 | 1,410 | 1,360 | 1,390 | 66,600 |
| 2008/03/31 | 1,412 | 1,412 | 1,330 | 1,362 | 89,400 |
| 2008/03/28 | 1,410 | 1,472 | 1,398 | 1,452 | 87,100 |
| 2008/03/27 | 1,373 | 1,417 | 1,371 | 1,413 | 68,200 |
| 2008/03/26 | 1,362 | 1,418 | 1,362 | 1,393 | 83,500 |
| 2008/03/25 | 1,406 | 1,406 | 1,353 | 1,381 | 66,100 |
| 2008/03/24 | 1,335 | 1,389 | 1,322 | 1,366 | 98,400 |
| 2008/03/21 | 1,260 | 1,317 | 1,250 | 1,315 | 145,000 |
| 2008/03/19 | 1,301 | 1,302 | 1,243 | 1,260 | 155,800 |
| 2008/03/18 | 1,165 | 1,307 | 1,164 | 1,300 | 110,000 |
| 2008/03/17 | 1,180 | 1,192 | 1,157 | 1,165 | 114,300 |
| 2008/03/14 | 1,275 | 1,277 | 1,224 | 1,228 | 174,800 |
| 2008/03/13 | 1,300 | 1,328 | 1,265 | 1,274 | 90,400 |
| 2008/03/12 | 1,318 | 1,343 | 1,318 | 1,318 | 153,200 |
| 2008/03/11 | 1,268 | 1,285 | 1,246 | 1,271 | 124,000 |
| 2008/03/10 | 1,264 | 1,309 | 1,264 | 1,300 | 114,900 |
| 2008/03/07 | 1,281 | 1,312 | 1,272 | 1,284 | 123,900 |
| 2008/03/06 | 1,299 | 1,337 | 1,282 | 1,323 | 129,900 |
| 2008/03/05 | 1,317 | 1,330 | 1,280 | 1,280 | 124,300 |
| 2008/03/04 | 1,305 | 1,335 | 1,295 | 1,321 | 159,700 |
| 2008/03/03 | 1,310 | 1,329 | 1,292 | 1,300 | 125,500 |
| 2008/02/29 | 1,344 | 1,378 | 1,332 | 1,345 | 99,600 |
| 2008/02/28 | 1,355 | 1,394 | 1,341 | 1,386 | 99,400 |
| 2008/02/27 | 1,401 | 1,419 | 1,370 | 1,388 | 183,800 |
| 2008/02/26 | 1,452 | 1,453 | 1,358 | 1,361 | 200,600 |
| 2008/02/25 | 1,416 | 1,459 | 1,412 | 1,452 | 160,800 |
| 2008/02/22 | 1,454 | 1,454 | 1,406 | 1,421 | 119,700 |
| 2008/02/21 | 1,412 | 1,493 | 1,388 | 1,478 | 221,500 |
| 2008/02/20 | 1,435 | 1,437 | 1,370 | 1,372 | 223,300 |
| 2008/02/19 | 1,445 | 1,486 | 1,434 | 1,471 | 106,600 |
| 2008/02/18 | 1,430 | 1,470 | 1,414 | 1,425 | 118,800 |
| 2008/02/15 | 1,439 | 1,445 | 1,400 | 1,431 | 77,600 |
| 2008/02/14 | 1,444 | 1,473 | 1,419 | 1,454 | 69,800 |
| 2008/02/13 | 1,455 | 1,474 | 1,397 | 1,401 | 96,000 |
| 2008/02/12 | 1,474 | 1,477 | 1,436 | 1,439 | 143,000 |
| 2008/02/08 | 1,509 | 1,538 | 1,469 | 1,490 | 233,400 |
| 2008/02/07 | 1,432 | 1,489 | 1,401 | 1,489 | 138,700 |
| 2008/02/06 | 1,413 | 1,443 | 1,411 | 1,432 | 169,700 |
| 2008/02/05 | 1,484 | 1,494 | 1,441 | 1,473 | 92,600 |
| 2008/02/04 | 1,500 | 1,506 | 1,465 | 1,499 | 115,000 |
| 2008/02/01 | 1,474 | 1,500 | 1,427 | 1,470 | 129,000 |
| 2008/01/31 | 1,354 | 1,489 | 1,333 | 1,489 | 167,600 |
| 2008/01/30 | 1,359 | 1,397 | 1,331 | 1,354 | 176,000 |
| 2008/01/29 | 1,313 | 1,347 | 1,300 | 1,339 | 89,600 |
| 2008/01/28 | 1,290 | 1,320 | 1,280 | 1,307 | 78,200 |
| 2008/01/25 | 1,261 | 1,309 | 1,260 | 1,298 | 94,500 |
| 2008/01/24 | 1,242 | 1,254 | 1,221 | 1,249 | 94,800 |
| 2008/01/23 | 1,168 | 1,224 | 1,167 | 1,202 | 123,700 |
| 2008/01/22 | 1,137 | 1,189 | 1,135 | 1,144 | 102,000 |
| 2008/01/21 | 1,250 | 1,254 | 1,214 | 1,217 | 86,100 |
| 2008/01/18 | 1,213 | 1,271 | 1,202 | 1,250 | 93,100 |
| 2008/01/17 | 1,200 | 1,257 | 1,200 | 1,253 | 147,600 |
| 2008/01/16 | 1,217 | 1,273 | 1,205 | 1,225 | 118,500 |
| 2008/01/15 | 1,356 | 1,361 | 1,270 | 1,279 | 139,400 |
| 2008/01/11 | 1,342 | 1,359 | 1,322 | 1,336 | 114,600 |
| 2008/01/10 | 1,333 | 1,348 | 1,318 | 1,328 | 98,200 |
| 2008/01/09 | 1,281 | 1,387 | 1,281 | 1,375 | 122,900 |
| 2008/01/08 | 1,280 | 1,316 | 1,277 | 1,312 | 76,100 |
| 2008/01/07 | 1,281 | 1,320 | 1,274 | 1,316 | 153,100 |
| 2008/01/04 | 1,334 | 1,337 | 1,311 | 1,320 | 105,300 |