京葉銀行(8544)の株価時系列情報
京葉銀行(8544)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 |
---|---|---|---|---|---|
1985/12/28 | 405 | 405 | 405 | 405 | 1,000 |
1985/12/27 | 401 | 405 | 400 | 405 | 17,000 |
1985/12/26 | 401 | 401 | 400 | 401 | 1,067,000 |
1985/12/25 | 401 | 401 | 400 | 400 | 1,088,000 |
1985/12/24 | 401 | 401 | 401 | 401 | 10,000 |
1985/12/23 | 401 | 401 | 401 | 401 | 2,000 |
1985/12/21 | 400 | 400 | 400 | 400 | 15,000 |
1985/12/20 | 400 | 400 | 400 | 400 | 1,000 |
1985/12/19 | 390 | 400 | 390 | 400 | 18,000 |
1985/12/18 | 400 | 400 | 390 | 390 | 7,000 |
1985/12/17 | 410 | 410 | 401 | 401 | 13,000 |
1985/12/16 | 405 | 410 | 405 | 405 | 5,000 |
1985/12/13 | 400 | 400 | 400 | 400 | 3,000 |
1985/12/12 | 390 | 390 | 390 | 390 | 4,000 |
1985/12/10 | 386 | 386 | 386 | 386 | 6,000 |
1985/12/09 | 386 | 387 | 386 | 387 | 4,000 |
1985/12/07 | 386 | 386 | 386 | 386 | 6,000 |
1985/12/06 | 385 | 387 | 385 | 386 | 10,000 |
1985/12/05 | 389 | 390 | 380 | 380 | 13,000 |
1985/12/04 | 365 | 384 | 365 | 384 | 10,000 |
1985/12/03 | 361 | 364 | 360 | 363 | 10,000 |
1985/12/02 | 360 | 360 | 360 | 360 | 12,000 |
1985/11/30 | 360 | 360 | 360 | 360 | 5,000 |
1985/11/29 | 360 | 361 | 360 | 360 | 18,000 |
1985/11/28 | 358 | 360 | 358 | 360 | 23,000 |
1985/11/27 | 370 | 370 | 356 | 356 | 13,000 |
1985/11/26 | 364 | 364 | 364 | 364 | 2,000 |
1985/11/25 | 379 | 379 | 379 | 379 | 8,000 |
1985/11/22 | 380 | 380 | 380 | 380 | 2,000 |
1985/11/21 | 385 | 385 | 382 | 382 | 4,000 |
1985/11/20 | 385 | 385 | 385 | 385 | 4,000 |
1985/11/19 | 385 | 385 | 385 | 385 | 3,000 |
1985/11/18 | 389 | 389 | 389 | 389 | 1,000 |
1985/11/16 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/14 | 390 | 390 | 390 | 390 | 6,000 |
1985/11/12 | 390 | 390 | 390 | 390 | 5,000 |
1985/11/11 | 390 | 390 | 390 | 390 | 6,000 |
1985/11/08 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/07 | 390 | 390 | 390 | 390 | 6,000 |
1985/11/06 | 390 | 390 | 390 | 390 | 5,000 |
1985/11/05 | 390 | 390 | 385 | 390 | 10,000 |
1985/11/02 | 390 | 390 | 390 | 390 | 6,000 |
1985/11/01 | 395 | 395 | 385 | 385 | 3,000 |
1985/10/31 | 396 | 396 | 396 | 396 | 10,000 |
1985/10/30 | 390 | 390 | 390 | 390 | 4,000 |
1985/10/29 | 390 | 390 | 389 | 390 | 11,000 |
1985/10/28 | 395 | 395 | 390 | 390 | 4,000 |
1985/10/26 | 396 | 396 | 395 | 395 | 6,000 |
1985/10/24 | 400 | 400 | 400 | 400 | 6,000 |
1985/10/23 | 400 | 400 | 400 | 400 | 3,000 |
1985/10/22 | 403 | 403 | 400 | 403 | 9,000 |
1985/10/21 | 400 | 403 | 400 | 403 | 6,000 |
1985/10/19 | 404 | 404 | 403 | 403 | 7,000 |
1985/10/18 | 405 | 405 | 405 | 405 | 9,000 |
1985/10/17 | 407 | 407 | 407 | 407 | 4,000 |
1985/10/16 | 406 | 407 | 406 | 407 | 3,000 |
1985/10/15 | 407 | 407 | 407 | 407 | 1,000 |
1985/10/14 | 406 | 406 | 406 | 406 | 4,000 |
1985/10/11 | 420 | 420 | 410 | 410 | 8,000 |
1985/10/09 | 415 | 415 | 405 | 405 | 8,000 |
1985/10/08 | 429 | 430 | 425 | 430 | 19,000 |
1985/10/07 | 440 | 441 | 430 | 430 | 9,000 |
1985/09/28 | 479 | 480 | 479 | 480 | 3,000 |
1985/09/27 | 473 | 480 | 473 | 480 | 4,000 |
1985/09/25 | 467 | 480 | 465 | 480 | 31,000 |
1985/09/24 | 470 | 470 | 467 | 467 | 25,000 |
1985/09/20 | 470 | 470 | 470 | 470 | 2,000 |
1985/09/19 | 478 | 483 | 478 | 483 | 7,000 |
1985/09/13 | 494 | 494 | 493 | 493 | 4,000 |
1985/09/12 | 495 | 495 | 495 | 495 | 2,000 |
1985/09/11 | 495 | 495 | 495 | 495 | 2,000 |
1985/09/10 | 480 | 490 | 480 | 490 | 15,000 |
1985/09/07 | 480 | 480 | 480 | 480 | 8,000 |
1985/09/06 | 480 | 480 | 480 | 480 | 1,000 |
1985/09/05 | 480 | 480 | 480 | 480 | 2,000 |
1985/09/04 | 490 | 490 | 490 | 490 | 10,000 |
1985/09/03 | 500 | 500 | 490 | 490 | 5,000 |
1985/09/02 | 480 | 480 | 480 | 480 | 14,000 |
1985/08/29 | 530 | 530 | 530 | 530 | 7,000 |
1985/08/27 | 535 | 535 | 535 | 535 | 15,000 |
1985/08/26 | 539 | 539 | 539 | 539 | 12,000 |
1985/08/24 | 538 | 539 | 538 | 539 | 22,000 |
1985/08/23 | 539 | 539 | 538 | 538 | 34,000 |
1985/08/22 | 539 | 539 | 539 | 539 | 38,000 |
1985/08/21 | 539 | 540 | 539 | 539 | 16,000 |
1985/08/20 | 540 | 540 | 539 | 539 | 22,000 |
1985/08/19 | 540 | 540 | 540 | 540 | 26,000 |
1985/08/17 | 540 | 542 | 540 | 540 | 9,000 |
1985/08/16 | 535 | 540 | 535 | 540 | 13,000 |
1985/08/15 | 540 | 540 | 540 | 540 | 24,000 |
1985/08/14 | 540 | 540 | 540 | 540 | 28,000 |
1985/08/13 | 540 | 540 | 540 | 540 | 59,000 |
1985/08/12 | 542 | 542 | 540 | 540 | 41,000 |
1985/08/09 | 540 | 542 | 540 | 542 | 27,000 |
1985/08/08 | 540 | 542 | 540 | 542 | 35,000 |
1985/08/07 | 542 | 542 | 542 | 542 | 21,000 |
1985/08/06 | 542 | 542 | 542 | 542 | 33,000 |
1985/08/05 | 542 | 542 | 542 | 542 | 28,000 |
1985/08/03 | 542 | 545 | 542 | 545 | 15,000 |
1985/08/02 | 542 | 542 | 542 | 542 | 10,000 |
1985/08/01 | 545 | 545 | 545 | 545 | 29,000 |
1985/07/31 | 565 | 565 | 545 | 545 | 52,000 |
1985/07/30 | 580 | 585 | 570 | 570 | 138,000 |
1985/07/29 | 586 | 590 | 586 | 590 | 152,000 |
1985/07/27 | 524 | 540 | 520 | 540 | 59,000 |
1985/07/27 | 1 -> 1.15 分割 | ||||
1985/07/26 | 595 | 595 | 580 | 580 | 147,053 |
1985/07/25 | 545 | 570 | 542 | 570 | 261,094 |
1985/07/24 | 545 | 548 | 541 | 545 | 39,014 |
1985/07/23 | 537 | 548 | 537 | 548 | 27,010 |
1985/07/22 | 536 | 539 | 535 | 535 | 43,015 |
1985/07/20 | 540 | 540 | 525 | 525 | 11,004 |
1985/07/19 | 540 | 540 | 539 | 540 | 21,008 |
1985/07/18 | 548 | 548 | 540 | 545 | 4,001 |
1985/07/17 | 540 | 550 | 540 | 548 | 20,007 |
1985/07/16 | 551 | 559 | 549 | 555 | 34,012 |
1985/07/15 | 569 | 569 | 549 | 549 | 78,028 |
1985/07/12 | 544 | 545 | 539 | 539 | 16,006 |
1985/07/11 | 555 | 555 | 544 | 546 | 58,021 |
1985/07/10 | 520 | 551 | 520 | 550 | 99,036 |
1985/07/09 | 515 | 519 | 510 | 519 | 51,018 |
1985/07/08 | 501 | 510 | 501 | 510 | 51,018 |
1985/07/06 | 505 | 505 | 500 | 500 | 9,003 |
1985/07/04 | 500 | 505 | 500 | 505 | 21,008 |
1985/07/03 | 500 | 500 | 500 | 500 | 22,008 |
1985/07/02 | 500 | 510 | 500 | 500 | 46,017 |
1985/07/01 | 499 | 500 | 499 | 500 | 19,007 |
1985/06/29 | 500 | 500 | 500 | 500 | 4,001 |
1985/06/28 | 510 | 510 | 510 | 510 | 4,001 |
1985/06/27 | 500 | 520 | 495 | 520 | 144,052 |
1985/06/26 | 480 | 500 | 480 | 500 | 38,014 |
1985/06/25 | 490 | 490 | 490 | 490 | 13,005 |
1985/06/22 | 490 | 490 | 490 | 490 | 3,001 |
1985/06/21 | 495 | 495 | 495 | 495 | 7,003 |
1985/06/20 | 500 | 500 | 495 | 495 | 12,004 |
1985/06/19 | 500 | 500 | 500 | 500 | 14,005 |
1985/06/18 | 505 | 505 | 500 | 500 | 23,008 |
1985/06/17 | 505 | 505 | 504 | 505 | 23,008 |
1985/06/15 | 505 | 505 | 505 | 505 | 5,002 |
1985/06/14 | 505 | 505 | 505 | 505 | 8,003 |
1985/06/12 | 520 | 520 | 520 | 520 | 22,008 |
1985/06/11 | 520 | 520 | 520 | 520 | 19,007 |
1985/06/10 | 510 | 520 | 510 | 520 | 12,004 |
1985/06/07 | 510 | 510 | 505 | 505 | 7,003 |
1985/06/06 | 500 | 500 | 500 | 500 | 13,005 |
1985/06/05 | 540 | 550 | 530 | 530 | 36,013 |
1985/06/04 | 510 | 530 | 510 | 530 | 101,036 |
1985/06/03 | 500 | 510 | 500 | 500 | 76,027 |
1985/06/01 | 490 | 500 | 490 | 500 | 13,005 |
1985/05/31 | 490 | 490 | 490 | 490 | 10,004 |
1985/05/30 | 500 | 500 | 500 | 500 | 33,012 |
1985/05/29 | 490 | 500 | 490 | 500 | 38,014 |
1985/05/27 | 500 | 500 | 500 | 500 | 10,004 |
1985/05/25 | 500 | 500 | 500 | 500 | 5,002 |
1985/05/24 | 490 | 503 | 490 | 503 | 39,014 |
1985/05/23 | 491 | 491 | 491 | 491 | 1,000 |
1985/05/22 | 495 | 500 | 495 | 500 | 73,026 |
1985/05/21 | 491 | 500 | 491 | 495 | 63,023 |
1985/05/20 | 490 | 490 | 490 | 490 | 19,007 |
1985/05/18 | 490 | 490 | 490 | 490 | 9,003 |
1985/05/17 | 490 | 490 | 490 | 490 | 5,002 |
1985/05/16 | 490 | 500 | 490 | 490 | 31,011 |
1985/05/15 | 493 | 500 | 490 | 490 | 73,026 |
1985/05/14 | 495 | 495 | 492 | 494 | 36,013 |
1985/05/13 | 495 | 500 | 495 | 495 | 84,030 |
1985/05/10 | 490 | 491 | 490 | 491 | 35,013 |
1985/05/09 | 490 | 493 | 485 | 493 | 44,016 |
1985/05/08 | 471 | 490 | 471 | 490 | 16,006 |
1985/05/02 | 440 | 440 | 440 | 440 | 1,000 |
1985/05/01 | 440 | 440 | 440 | 440 | 1,000 |
1985/04/27 | 440 | 448 | 440 | 448 | 4,001 |
1985/04/26 | 440 | 440 | 440 | 440 | 7,003 |
1985/04/24 | 450 | 450 | 449 | 449 | 29,010 |
1985/04/22 | 470 | 470 | 470 | 470 | 10,004 |
1985/04/20 | 475 | 475 | 475 | 475 | 3,001 |
1985/04/19 | 490 | 490 | 490 | 490 | 69,025 |
1985/04/18 | 479 | 490 | 475 | 490 | 41,015 |
1985/04/17 | 480 | 480 | 475 | 475 | 21,008 |
1985/04/16 | 490 | 490 | 490 | 490 | 57,020 |
1985/04/15 | 490 | 490 | 490 | 490 | 35,013 |
1985/04/12 | 490 | 490 | 490 | 490 | 40,014 |
1985/04/11 | 480 | 490 | 480 | 490 | 54,019 |
1985/04/10 | 485 | 485 | 475 | 475 | 16,006 |
1985/04/09 | 485 | 485 | 485 | 485 | 41,015 |
1985/04/08 | 485 | 486 | 485 | 486 | 7,003 |
1985/04/05 | 485 | 486 | 485 | 485 | 31,011 |
1985/04/04 | 485 | 485 | 485 | 485 | 44,016 |
1985/04/03 | 490 | 490 | 485 | 485 | 17,006 |
1985/04/02 | 490 | 490 | 485 | 490 | 65,023 |
1985/04/01 | 490 | 490 | 484 | 485 | 43,015 |
1985/03/29 | 497 | 497 | 496 | 496 | 24,009 |
1985/03/28 | 495 | 495 | 495 | 495 | 45,016 |
1985/03/27 | 488 | 490 | 488 | 490 | 41,015 |
1985/03/26 | 499 | 508 | 499 | 500 | 41,015 |
1985/03/25 | 498 | 500 | 497 | 499 | 66,024 |
1985/03/23 | 499 | 500 | 498 | 498 | 16,006 |
1985/03/22 | 510 | 510 | 500 | 500 | 107,038 |
1985/03/20 | 484 | 500 | 482 | 500 | 202,072 |
1985/03/19 | 460 | 485 | 460 | 485 | 183,066 |
1985/03/18 | 452 | 460 | 452 | 460 | 27,010 |
1985/03/16 | 452 | 452 | 452 | 452 | 12,004 |
1985/03/15 | 450 | 450 | 450 | 450 | 20,007 |
1985/03/14 | 450 | 450 | 450 | 450 | 16,006 |
1985/03/13 | 450 | 450 | 450 | 450 | 23,008 |
1985/03/12 | 449 | 449 | 449 | 449 | 20,007 |
1985/03/11 | 450 | 450 | 445 | 445 | 27,010 |
1985/03/08 | 450 | 450 | 445 | 450 | 105,038 |
1985/03/07 | 440 | 450 | 440 | 450 | 36,013 |
1985/03/06 | 430 | 430 | 430 | 430 | 56,020 |
1985/03/04 | 400 | 410 | 400 | 410 | 66,024 |
1985/03/01 | 398 | 400 | 398 | 400 | 8,003 |
1985/02/28 | 390 | 390 | 390 | 390 | 5,002 |
1985/02/27 | 380 | 380 | 380 | 380 | 8,003 |
1985/02/26 | 379 | 379 | 379 | 379 | 24,009 |
1985/02/25 | 379 | 379 | 379 | 379 | 4,001 |
1985/02/23 | 379 | 379 | 379 | 379 | 2,001 |
1985/02/22 | 380 | 380 | 380 | 380 | 16,006 |
1985/02/21 | 380 | 380 | 380 | 380 | 11,004 |
1985/02/20 | 380 | 380 | 379 | 380 | 14,005 |
1985/02/13 | 390 | 390 | 390 | 390 | 6,002 |
1985/02/12 | 394 | 395 | 394 | 395 | 5,002 |
1985/02/06 | 398 | 399 | 398 | 399 | 3,001 |
1985/02/05 | 398 | 398 | 398 | 398 | 4,001 |
1985/01/30 | 400 | 400 | 400 | 400 | 21,008 |
1985/01/29 | 400 | 401 | 400 | 400 | 28,010 |
1985/01/28 | 400 | 400 | 400 | 400 | 41,015 |
1985/01/26 | 400 | 400 | 400 | 400 | 15,005 |
1985/01/25 | 400 | 400 | 400 | 400 | 9,003 |
1985/01/24 | 400 | 400 | 400 | 400 | 58,021 |
1985/01/23 | 400 | 400 | 400 | 400 | 67,024 |
1985/01/22 | 400 | 401 | 400 | 400 | 44,016 |
1985/01/21 | 400 | 400 | 400 | 400 | 48,017 |
1985/01/19 | 400 | 400 | 400 | 400 | 35,013 |
1985/01/17 | 401 | 401 | 400 | 401 | 14,005 |
1985/01/16 | 400 | 400 | 400 | 400 | 12,004 |
1985/01/11 | 400 | 420 | 400 | 420 | 136,049 |
1985/01/10 | 400 | 405 | 400 | 404 | 98,035 |
1985/01/09 | 380 | 380 | 380 | 380 | 33,012 |
1985/01/08 | 360 | 360 | 357 | 360 | 45,016 |
1985/01/05 | 320 | 320 | 320 | 320 | 6,002 |
1985/01/04 | 315 | 315 | 315 | 315 | 2,001 |