日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/26 769 769 769 769 9,000
1987/12/25 773 773 772 772 2,000
1987/12/24 770 770 770 770 3,000
1987/12/23 775 780 771 780 9,000
1987/12/21 775 781 775 775 6,000
1987/12/17 770 771 770 770 5,000
1987/12/16 771 771 770 770 13,000
1987/12/15 770 771 770 771 14,000
1987/12/14 780 780 770 770 4,000
1987/12/11 775 775 770 770 12,000
1987/12/10 800 800 785 785 13,000
1987/12/09 800 810 800 800 11,000
1987/12/08 790 800 790 800 8,000
1987/12/07 785 790 785 790 8,000
1987/12/05 785 785 785 785 3,000
1987/12/03 785 800 785 785 4,000
1987/12/02 783 783 783 783 2,000
1987/12/01 782 800 782 782 6,000
1987/11/30 800 800 800 800 4,000
1987/11/27 810 810 780 781 13,000
1987/11/26 825 825 810 810 9,000
1987/11/25 820 820 810 820 11,000
1987/11/24 820 820 820 820 12,000
1987/11/20 820 822 820 820 11,000
1987/11/19 811 819 811 819 7,000
1987/11/18 800 800 800 800 1,000
1987/11/17 780 781 780 781 15,000
1987/11/16 810 820 780 780 12,000
1987/11/13 770 810 769 810 41,000
1987/11/11 780 780 780 780 3,000
1987/11/10 780 780 780 780 6,000
1987/11/07 798 800 780 800 6,000
1987/11/06 790 800 790 790 18,000
1987/11/05 790 800 780 800 48,000
1987/11/04 800 800 800 800 12,000
1987/11/02 800 800 800 800 2,000
1987/10/31 792 800 792 800 5,000
1987/10/30 800 800 799 799 12,000
1987/10/29 810 815 800 810 19,000
1987/10/28 793 821 793 820 7,000
1987/10/27 790 790 790 790 8,000
1987/10/26 823 823 820 820 8,000
1987/10/24 821 821 821 821 8,000
1987/10/23 839 839 838 838 10,000
1987/10/22 850 850 840 840 10,000
1987/10/21 811 850 811 820 68,000
1987/10/19 890 890 881 881 3,000
1987/10/16 900 900 900 900 9,000
1987/10/15 919 919 900 900 21,000
1987/10/14 912 912 910 910 17,000
1987/10/13 910 912 910 912 15,000
1987/10/12 910 910 900 910 13,000
1987/10/09 891 910 891 900 9,000
1987/10/08 900 900 890 890 12,000
1987/10/07 891 891 890 890 4,000
1987/10/06 881 881 879 880 7,000
1987/10/05 900 900 900 900 2,000
1987/10/03 910 910 910 910 3,000
1987/10/02 900 919 900 919 12,000
1987/10/01 919 919 919 919 2,000
1987/09/30 920 920 920 920 2,000
1987/09/29 863 920 863 920 13,000
1987/09/28 885 885 860 860 18,000
1987/09/26 871 895 850 895 29,000
1987/09/25 900 900 880 880 10,000
1987/09/24 880 900 880 890 28,000
1987/09/21 900 900 880 880 23,000
1987/09/18 908 908 900 900 6,000
1987/09/17 911 911 898 898 31,000
1987/09/16 920 920 910 910 10,000
1987/09/14 901 921 901 921 6,000
1987/09/11 920 920 900 900 47,000
1987/09/10 920 930 920 920 18,000
1987/09/09 920 930 920 930 28,000
1987/09/08 925 925 925 925 9,000
1987/09/07 920 925 920 925 10,000
1987/09/05 920 921 920 920 10,000
1987/09/04 935 935 920 920 50,000
1987/09/03 940 940 940 940 4,000
1987/09/02 950 951 940 940 18,000
1987/09/01 950 950 950 950 14,000
1987/08/31 950 950 950 950 4,000
1987/08/29 950 950 946 950 11,000
1987/08/28 950 950 950 950 11,000
1987/08/27 960 960 950 950 19,000
1987/08/26 960 961 960 961 17,000
1987/08/25 960 960 959 959 14,000
1987/08/24 960 960 955 959 44,000
1987/08/22 925 950 925 950 11,000
1987/08/21 910 925 910 920 38,000
1987/08/20 919 920 919 920 8,000
1987/08/19 920 920 920 920 18,000
1987/08/17 929 930 920 920 11,000
1987/08/14 930 930 930 930 11,000
1987/08/13 924 930 924 930 3,000
1987/08/12 920 920 920 920 12,000
1987/08/11 920 920 910 920 21,000
1987/08/10 900 900 899 900 15,000
1987/08/07 900 900 890 890 8,000
1987/08/06 900 900 890 890 49,000
1987/08/05 900 900 890 890 28,000
1987/08/04 910 920 900 900 15,000
1987/08/03 920 920 920 920 30,000
1987/08/01 920 920 920 920 6,000
1987/07/31 910 920 910 920 18,000
1987/07/30 900 910 899 910 38,000
1987/07/28 880 886 880 880 21,000
1987/07/27 920 920 910 910 7,000
1987/07/24 879 912 879 910 14,000
1987/07/23 878 885 878 879 27,000
1987/07/22 920 920 910 920 16,000
1987/07/21 930 930 930 930 7,000
1987/07/20 961 961 950 950 48,000
1987/07/17 963 964 963 964 15,000
1987/07/16 962 964 962 962 14,000
1987/07/15 963 965 961 961 24,000
1987/07/14 975 975 966 966 15,000
1987/07/13 961 980 960 970 14,000
1987/07/10 957 957 957 957 1,000
1987/07/09 960 960 955 957 19,000
1987/07/08 960 960 960 960 16,000
1987/07/07 960 960 960 960 6,000
1987/07/06 955 980 950 980 54,000
1987/07/04 971 971 961 962 22,000
1987/07/03 971 980 971 975 29,000
1987/07/02 980 980 970 970 37,000
1987/07/01 960 980 949 980 44,000
1987/06/30 975 980 955 955 102,000
1987/06/29 1,000 1,000 981 981 58,000
1987/06/27 1,010 1,010 995 995 43,000
1987/06/26 1,010 1,040 1,010 1,020 16,000
1987/06/25 1,010 1,020 1,000 1,000 36,000
1987/06/24 1,020 1,020 1,000 1,000 30,000
1987/06/23 1,020 1,020 1,020 1,020 32,000
1987/06/22 1,070 1,070 1,010 1,010 33,000
1987/06/19 1,070 1,070 1,020 1,030 58,000
1987/06/18 1,040 1,040 1,020 1,030 16,000
1987/06/17 1,050 1,080 1,030 1,080 45,000
1987/06/16 1,100 1,100 1,060 1,080 73,000
1987/06/15 1,010 1,010 1,000 1,000 36,000
1987/06/12 1,100 1,120 1,060 1,100 202,000
1987/06/11 1,120 1,130 1,070 1,090 275,000
1987/06/10 1,000 1,080 1,000 1,080 192,000
1987/06/09 990 990 980 980 23,000
1987/06/08 981 990 980 980 21,000
1987/06/06 980 995 971 971 15,000
1987/06/05 980 980 970 980 28,000
1987/06/04 980 980 968 980 48,000
1987/06/03 971 980 965 965 29,000
1987/06/02 999 999 990 990 8,000
1987/06/01 965 1,000 965 1,000 44,000
1987/05/30 960 970 960 964 17,000
1987/05/29 970 979 960 961 36,000
1987/05/28 975 979 965 965 41,000
1987/05/27 991 991 971 979 124,000
1987/05/26 990 999 980 990 25,000
1987/05/25 986 991 980 980 56,000
1987/05/23 981 981 980 980 19,000
1987/05/22 999 1,000 980 980 24,000
1987/05/21 960 1,000 960 1,000 45,000
1987/05/20 980 980 960 961 66,000
1987/05/19 991 1,000 980 1,000 29,000
1987/05/18 1,010 1,010 990 990 34,000
1987/05/15 1,010 1,010 995 1,000 65,000
1987/05/14 1,010 1,020 995 995 38,000
1987/05/13 981 1,020 980 1,020 50,000
1987/05/12 1,000 1,020 970 970 30,000
1987/05/11 1,010 1,020 1,000 1,020 32,000
1987/05/08 1,010 1,030 1,000 1,000 58,000
1987/05/07 1,010 1,020 980 1,020 19,000
1987/05/06 1,040 1,050 1,040 1,050 9,000
1987/05/02 1,050 1,050 1,030 1,050 72,000
1987/05/01 1,050 1,050 1,010 1,040 112,000
1987/04/30 931 1,000 931 1,000 30,000
1987/04/28 915 925 915 925 71,000
1987/04/27 985 985 965 965 33,000
1987/04/25 979 980 965 965 36,000
1987/04/24 1,030 1,040 980 980 68,000
1987/04/23 1,000 1,040 979 1,030 65,000
1987/04/22 1,050 1,050 1,000 1,030 66,000
1987/04/21 1,130 1,130 1,050 1,090 121,000
1987/04/20 1,100 1,160 1,080 1,110 332,000
1987/04/17 1,100 1,100 1,050 1,090 477,000
1987/04/16 1,090 1,090 1,040 1,090 416,000
1987/04/15 1,000 1,010 970 1,010 506,000
1987/04/14 900 950 900 950 182,000
1987/04/13 930 934 898 900 78,000
1987/04/10 899 912 897 911 115,000
1987/04/09 855 899 855 899 99,000
1987/04/08 850 860 850 853 41,000
1987/04/07 870 870 850 850 29,000
1987/04/06 860 865 860 860 44,000
1987/04/04 871 875 860 860 27,000
1987/04/03 876 900 870 870 50,000
1987/04/02 899 900 875 875 28,000
1987/04/01 865 900 865 900 48,000
1987/03/31 895 895 870 870 27,000
1987/03/30 898 900 890 899 28,000
1987/03/28 870 870 850 869 45,000
1987/03/27 876 900 870 879 71,000
1987/03/26 899 909 870 876 48,000
1987/03/25 939 950 890 899 62,000
1987/03/24 939 939 939 939 56,000
1987/03/23 863 870 852 859 67,000
1987/03/20 910 910 894 894 105,000
1987/03/19 999 1,000 930 930 71,000
1987/03/18 1,000 1,020 950 990 659,000
1987/03/17 994 994 994 994 394,000
1987/03/16 894 894 894 894 345,000
1987/03/13 741 744 740 744 10,000
1987/03/12 740 740 739 740 46,000
1987/03/11 750 760 740 740 54,000
1987/03/10 760 760 748 748 24,000
1987/03/09 769 769 749 760 68,000
1987/03/07 750 760 750 760 33,000
1987/03/06 750 750 750 750 36,000
1987/03/05 750 751 750 750 29,000
1987/03/04 778 778 770 770 25,000
1987/03/03 770 785 770 784 37,000
1987/03/02 710 720 710 720 31,000
1987/02/28 710 710 710 710 2,000
1987/02/27 693 700 693 695 40,000
1987/02/26 688 710 686 700 52,000
1987/02/25 709 710 680 685 75,000
1987/02/24 709 710 700 710 30,000
1987/02/23 720 730 710 730 56,000
1987/02/20 750 750 740 740 20,000
1987/02/19 760 760 760 760 17,000
1987/02/18 780 780 769 780 39,000
1987/02/17 775 785 775 785 46,000
1987/02/16 770 790 770 780 41,000
1987/02/13 790 790 779 779 91,000
1987/02/12 794 795 780 790 102,000
1987/02/10 794 794 783 793 77,000
1987/02/09 784 795 780 795 113,000
1987/02/07 789 790 780 790 170,000
1987/02/06 780 795 775 795 324,000
1987/02/05 773 797 769 790 197,000
1987/02/04 755 773 745 773 130,000
1987/02/03 769 770 743 760 165,000
1987/02/02 790 799 750 768 196,000
1987/01/31 800 800 770 780 114,000
1987/01/30 795 799 771 794 529,000
1987/01/29 750 801 730 799 707,000
1987/01/28 707 750 700 740 866,000
1987/01/27 640 677 640 677 491,000
1987/01/26 638 650 635 635 66,000
1987/01/24 660 660 648 648 53,000
1987/01/23 689 689 650 650 151,000
1987/01/22 640 670 638 669 388,000
1987/01/21 625 639 610 639 235,000
1987/01/20 630 640 620 620 320,000
1987/01/19 585 601 583 600 250,000
1987/01/16 550 575 550 567 135,000
1987/01/14 529 550 528 550 20,000
1987/01/13 551 551 540 540 17,000
1987/01/12 567 567 551 551 6,000
1987/01/09 569 570 568 569 38,000
1987/01/08 570 579 555 570 36,000
1987/01/07 560 580 560 570 272,000
1987/01/06 570 570 550 550 54,000
1987/01/05 580 580 560 570 47,000

このページの先頭へ