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 |
|---|---|---|---|---|---|
| 1990/12/28 | 915 | 919 | 912 | 919 | 47,000 |
| 1990/12/27 | 920 | 920 | 914 | 917 | 37,000 |
| 1990/12/26 | 920 | 920 | 915 | 920 | 95,000 |
| 1990/12/25 | 910 | 920 | 905 | 915 | 73,000 |
| 1990/12/21 | 910 | 930 | 899 | 920 | 89,000 |
| 1990/12/20 | 929 | 930 | 918 | 920 | 77,000 |
| 1990/12/19 | 900 | 933 | 895 | 933 | 117,000 |
| 1990/12/18 | 875 | 890 | 872 | 890 | 126,000 |
| 1990/12/17 | 860 | 875 | 852 | 875 | 131,000 |
| 1990/12/14 | 840 | 870 | 840 | 860 | 159,000 |
| 1990/12/13 | 875 | 880 | 860 | 870 | 85,000 |
| 1990/12/12 | 858 | 875 | 858 | 875 | 97,000 |
| 1990/12/11 | 855 | 855 | 841 | 855 | 59,000 |
| 1990/12/10 | 855 | 860 | 841 | 852 | 52,000 |
| 1990/12/07 | 836 | 850 | 835 | 850 | 102,000 |
| 1990/12/06 | 820 | 820 | 820 | 820 | 49,000 |
| 1990/12/05 | 789 | 800 | 781 | 800 | 134,000 |
| 1990/12/04 | 785 | 800 | 780 | 790 | 52,000 |
| 1990/12/03 | 800 | 800 | 790 | 790 | 63,000 |
| 1990/11/30 | 805 | 805 | 790 | 790 | 37,000 |
| 1990/11/29 | 810 | 824 | 785 | 824 | 173,000 |
| 1990/11/28 | 830 | 830 | 810 | 830 | 143,000 |
| 1990/11/27 | 817 | 835 | 800 | 835 | 195,000 |
| 1990/11/26 | 820 | 830 | 815 | 820 | 94,000 |
| 1990/11/22 | 822 | 830 | 820 | 820 | 71,000 |
| 1990/11/21 | 835 | 835 | 821 | 822 | 100,000 |
| 1990/11/20 | 847 | 847 | 837 | 840 | 57,000 |
| 1990/11/19 | 850 | 850 | 825 | 850 | 76,000 |
| 1990/11/16 | 834 | 850 | 820 | 850 | 79,000 |
| 1990/11/15 | 839 | 839 | 822 | 835 | 1,025,000 |
| 1990/11/14 | 840 | 850 | 825 | 840 | 1,049,000 |
| 1990/11/13 | 840 | 840 | 830 | 835 | 65,000 |
| 1990/11/09 | 820 | 840 | 820 | 840 | 56,000 |
| 1990/11/08 | 812 | 840 | 812 | 840 | 108,000 |
| 1990/11/07 | 821 | 842 | 820 | 842 | 52,000 |
| 1990/11/06 | 845 | 845 | 825 | 835 | 135,000 |
| 1990/11/05 | 836 | 840 | 836 | 836 | 68,000 |
| 1990/11/02 | 831 | 835 | 822 | 835 | 69,000 |
| 1990/11/01 | 846 | 850 | 840 | 850 | 171,000 |
| 1990/10/31 | 855 | 855 | 845 | 845 | 136,000 |
| 1990/10/30 | 860 | 860 | 841 | 841 | 142,000 |
| 1990/10/29 | 854 | 864 | 850 | 850 | 155,000 |
| 1990/10/26 | 850 | 856 | 850 | 851 | 158,000 |
| 1990/10/25 | 841 | 859 | 840 | 850 | 175,000 |
| 1990/10/24 | 855 | 870 | 840 | 840 | 107,000 |
| 1990/10/23 | 885 | 900 | 885 | 885 | 96,000 |
| 1990/10/22 | 885 | 905 | 870 | 885 | 135,000 |
| 1990/10/19 | 840 | 890 | 831 | 890 | 68,000 |
| 1990/10/18 | 845 | 845 | 840 | 840 | 64,000 |
| 1990/10/17 | 864 | 864 | 845 | 845 | 59,000 |
| 1990/10/16 | 870 | 870 | 850 | 864 | 42,000 |
| 1990/10/15 | 868 | 870 | 857 | 864 | 37,000 |
| 1990/10/12 | 870 | 871 | 860 | 870 | 40,000 |
| 1990/10/11 | 889 | 890 | 869 | 890 | 21,000 |
| 1990/10/09 | 850 | 890 | 850 | 890 | 56,000 |
| 1990/10/08 | 880 | 880 | 865 | 878 | 11,000 |
| 1990/10/05 | 850 | 880 | 850 | 880 | 80,000 |
| 1990/10/04 | 860 | 860 | 848 | 850 | 30,000 |
| 1990/10/03 | 890 | 890 | 880 | 880 | 18,000 |
| 1990/10/02 | 845 | 870 | 844 | 870 | 150,000 |
| 1990/10/01 | 850 | 850 | 828 | 845 | 74,000 |
| 1990/09/28 | 840 | 850 | 829 | 850 | 253,000 |
| 1990/09/27 | 860 | 870 | 830 | 870 | 134,000 |
| 1990/09/26 | 890 | 899 | 880 | 880 | 43,000 |
| 1990/09/25 | 913 | 920 | 900 | 900 | 89,000 |
| 1990/09/21 | 945 | 945 | 939 | 945 | 96,000 |
| 1990/09/20 | 970 | 970 | 949 | 969 | 1,368,000 |
| 1990/09/19 | 975 | 980 | 968 | 970 | 1,382,000 |
| 1990/09/18 | 980 | 985 | 970 | 975 | 69,000 |
| 1990/09/17 | 975 | 980 | 960 | 980 | 56,000 |
| 1990/09/14 | 990 | 1,000 | 975 | 975 | 69,000 |
| 1990/09/13 | 970 | 990 | 970 | 990 | 56,000 |
| 1990/09/12 | 950 | 990 | 930 | 990 | 87,000 |
| 1990/09/11 | 964 | 970 | 950 | 950 | 49,000 |
| 1990/09/10 | 901 | 934 | 901 | 934 | 18,000 |
| 1990/09/07 | 925 | 926 | 888 | 900 | 138,000 |
| 1990/09/06 | 950 | 950 | 919 | 925 | 208,000 |
| 1990/09/05 | 985 | 985 | 960 | 980 | 140,000 |
| 1990/09/04 | 1,000 | 1,000 | 980 | 1,000 | 190,000 |
| 1990/09/03 | 1,030 | 1,040 | 1,010 | 1,010 | 46,000 |
| 1990/08/31 | 1,060 | 1,070 | 1,030 | 1,050 | 150,000 |
| 1990/08/30 | 1,050 | 1,060 | 1,050 | 1,060 | 93,000 |
| 1990/08/29 | 1,050 | 1,060 | 1,030 | 1,050 | 69,000 |
| 1990/08/28 | 1,070 | 1,070 | 1,050 | 1,070 | 69,000 |
| 1990/08/27 | 1,020 | 1,070 | 1,000 | 1,050 | 43,000 |
| 1990/08/24 | 1,000 | 1,030 | 1,000 | 1,000 | 367,000 |
| 1990/08/23 | 1,010 | 1,030 | 995 | 1,000 | 196,000 |
| 1990/08/22 | 1,040 | 1,040 | 1,000 | 1,000 | 94,000 |
| 1990/08/21 | 1,090 | 1,090 | 1,040 | 1,040 | 89,000 |
| 1990/08/20 | 1,030 | 1,090 | 1,030 | 1,030 | 84,000 |
| 1990/08/17 | 1,030 | 1,050 | 1,030 | 1,040 | 72,000 |
| 1990/08/16 | 1,060 | 1,070 | 1,050 | 1,050 | 36,000 |
| 1990/08/15 | 1,050 | 1,100 | 1,050 | 1,050 | 159,000 |
| 1990/08/14 | 980 | 1,040 | 980 | 1,040 | 212,000 |
| 1990/08/13 | 1,040 | 1,040 | 985 | 985 | 104,000 |
| 1990/08/10 | 1,070 | 1,070 | 1,030 | 1,060 | 97,000 |
| 1990/08/09 | 1,080 | 1,080 | 1,020 | 1,060 | 62,000 |
| 1990/08/08 | 1,060 | 1,100 | 1,050 | 1,100 | 79,000 |
| 1990/08/07 | 1,040 | 1,050 | 1,000 | 1,050 | 122,000 |
| 1990/08/06 | 1,110 | 1,110 | 1,000 | 1,100 | 130,000 |
| 1990/08/03 | 1,120 | 1,130 | 1,100 | 1,100 | 120,000 |
| 1990/08/02 | 1,120 | 1,130 | 1,110 | 1,110 | 54,000 |
| 1990/08/01 | 1,180 | 1,180 | 1,100 | 1,100 | 93,000 |
| 1990/07/31 | 1,190 | 1,200 | 1,170 | 1,180 | 61,000 |
| 1990/07/30 | 1,180 | 1,180 | 1,130 | 1,180 | 51,000 |
| 1990/07/27 | 1,160 | 1,190 | 1,130 | 1,190 | 68,000 |
| 1990/07/26 | 1,150 | 1,200 | 1,140 | 1,150 | 108,000 |
| 1990/07/25 | 1,170 | 1,170 | 1,150 | 1,170 | 72,000 |
| 1990/07/24 | 1,170 | 1,170 | 1,140 | 1,170 | 95,000 |
| 1990/07/23 | 1,200 | 1,200 | 1,150 | 1,170 | 91,000 |
| 1990/07/20 | 1,180 | 1,190 | 1,160 | 1,190 | 173,000 |
| 1990/07/19 | 1,190 | 1,200 | 1,170 | 1,200 | 33,000 |
| 1990/07/18 | 1,190 | 1,200 | 1,160 | 1,180 | 37,000 |
| 1990/07/17 | 1,210 | 1,210 | 1,180 | 1,200 | 97,000 |
| 1990/07/16 | 1,210 | 1,230 | 1,190 | 1,230 | 70,000 |
| 1990/07/13 | 1,200 | 1,230 | 1,190 | 1,230 | 84,000 |
| 1990/07/12 | 1,230 | 1,240 | 1,170 | 1,220 | 181,000 |
| 1990/07/11 | 1,220 | 1,230 | 1,180 | 1,230 | 148,000 |
| 1990/07/10 | 1,220 | 1,220 | 1,160 | 1,200 | 159,000 |
| 1990/07/09 | 1,200 | 1,250 | 1,170 | 1,250 | 56,000 |
| 1990/07/06 | 1,150 | 1,180 | 1,150 | 1,180 | 85,000 |
| 1990/07/05 | 1,160 | 1,190 | 1,150 | 1,150 | 136,000 |
| 1990/07/04 | 1,160 | 1,190 | 1,160 | 1,180 | 192,000 |
| 1990/07/03 | 1,200 | 1,200 | 1,150 | 1,170 | 183,000 |
| 1990/07/02 | 1,220 | 1,220 | 1,170 | 1,170 | 167,000 |
| 1990/06/29 | 1,230 | 1,240 | 1,190 | 1,240 | 130,000 |
| 1990/06/28 | 1,260 | 1,260 | 1,230 | 1,250 | 105,000 |
| 1990/06/27 | 1,240 | 1,270 | 1,240 | 1,260 | 277,000 |
| 1990/06/26 | 1,240 | 1,260 | 1,230 | 1,240 | 116,000 |
| 1990/06/25 | 1,260 | 1,260 | 1,220 | 1,240 | 107,000 |
| 1990/06/22 | 1,240 | 1,270 | 1,220 | 1,270 | 166,000 |
| 1990/06/21 | 1,250 | 1,250 | 1,220 | 1,250 | 120,000 |
| 1990/06/20 | 1,220 | 1,260 | 1,210 | 1,250 | 217,000 |
| 1990/06/19 | 1,230 | 1,230 | 1,210 | 1,230 | 69,000 |
| 1990/06/18 | 1,230 | 1,230 | 1,210 | 1,220 | 36,000 |
| 1990/06/15 | 1,220 | 1,230 | 1,210 | 1,220 | 53,000 |
| 1990/06/14 | 1,200 | 1,220 | 1,190 | 1,220 | 97,000 |
| 1990/06/13 | 1,200 | 1,200 | 1,180 | 1,180 | 187,000 |
| 1990/06/12 | 1,230 | 1,230 | 1,190 | 1,190 | 63,000 |
| 1990/06/11 | 1,200 | 1,230 | 1,190 | 1,230 | 84,000 |
| 1990/06/08 | 1,200 | 1,210 | 1,200 | 1,200 | 96,000 |
| 1990/06/07 | 1,220 | 1,230 | 1,190 | 1,230 | 76,000 |
| 1990/06/06 | 1,220 | 1,230 | 1,210 | 1,220 | 102,000 |
| 1990/06/05 | 1,240 | 1,240 | 1,220 | 1,230 | 90,000 |
| 1990/06/04 | 1,220 | 1,250 | 1,210 | 1,250 | 77,000 |
| 1990/06/01 | 1,220 | 1,230 | 1,220 | 1,220 | 73,000 |
| 1990/05/31 | 1,250 | 1,260 | 1,220 | 1,220 | 62,000 |
| 1990/05/30 | 1,260 | 1,260 | 1,220 | 1,250 | 65,000 |
| 1990/05/29 | 1,250 | 1,270 | 1,220 | 1,270 | 291,000 |
| 1990/05/28 | 1,240 | 1,280 | 1,240 | 1,270 | 142,000 |
| 1990/05/25 | 1,260 | 1,280 | 1,230 | 1,280 | 141,000 |
| 1990/05/24 | 1,270 | 1,280 | 1,230 | 1,280 | 139,000 |
| 1990/05/23 | 1,260 | 1,280 | 1,240 | 1,280 | 119,000 |
| 1990/05/22 | 1,270 | 1,280 | 1,230 | 1,280 | 119,000 |
| 1990/05/21 | 1,250 | 1,270 | 1,230 | 1,270 | 73,000 |
| 1990/05/18 | 1,250 | 1,270 | 1,250 | 1,270 | 115,000 |
| 1990/05/17 | 1,270 | 1,270 | 1,250 | 1,270 | 50,000 |
| 1990/05/16 | 1,270 | 1,280 | 1,250 | 1,280 | 120,000 |
| 1990/05/15 | 1,260 | 1,280 | 1,250 | 1,280 | 94,000 |
| 1990/05/14 | 1,270 | 1,280 | 1,250 | 1,280 | 136,000 |
| 1990/05/11 | 1,270 | 1,280 | 1,250 | 1,280 | 122,000 |
| 1990/05/10 | 1,280 | 1,280 | 1,260 | 1,280 | 45,000 |
| 1990/05/09 | 1,280 | 1,290 | 1,270 | 1,290 | 138,000 |
| 1990/05/08 | 1,260 | 1,290 | 1,250 | 1,290 | 92,000 |
| 1990/05/07 | 1,270 | 1,290 | 1,240 | 1,290 | 248,000 |
| 1990/05/02 | 1,270 | 1,280 | 1,250 | 1,270 | 85,000 |
| 1990/05/01 | 1,260 | 1,290 | 1,200 | 1,290 | 170,000 |
| 1990/04/27 | 1,260 | 1,280 | 1,230 | 1,240 | 219,000 |
| 1990/04/26 | 1,240 | 1,280 | 1,230 | 1,280 | 133,000 |
| 1990/04/25 | 1,280 | 1,280 | 1,260 | 1,260 | 208,000 |
| 1990/04/24 | 1,290 | 1,300 | 1,250 | 1,300 | 439,000 |
| 1990/04/23 | 1,230 | 1,290 | 1,230 | 1,290 | 210,000 |
| 1990/04/20 | 1,250 | 1,270 | 1,230 | 1,270 | 191,000 |
| 1990/04/19 | 1,240 | 1,270 | 1,200 | 1,250 | 405,000 |
| 1990/04/18 | 1,160 | 1,240 | 1,160 | 1,240 | 171,000 |
| 1990/04/17 | 1,180 | 1,240 | 1,150 | 1,200 | 290,000 |
| 1990/04/16 | 1,150 | 1,200 | 1,150 | 1,200 | 119,000 |
| 1990/04/13 | 1,200 | 1,240 | 1,190 | 1,190 | 97,000 |
| 1990/04/12 | 1,200 | 1,220 | 1,190 | 1,220 | 144,000 |
| 1990/04/11 | 1,210 | 1,220 | 1,190 | 1,220 | 457,000 |
| 1990/04/10 | 1,180 | 1,220 | 1,170 | 1,220 | 270,000 |
| 1990/04/09 | 1,120 | 1,200 | 1,120 | 1,200 | 224,000 |
| 1990/04/06 | 980 | 1,080 | 980 | 1,080 | 263,000 |
| 1990/04/05 | 975 | 980 | 940 | 980 | 334,000 |
| 1990/04/04 | 995 | 1,000 | 975 | 980 | 388,000 |
| 1990/04/03 | 1,000 | 1,010 | 960 | 999 | 315,000 |
| 1990/03/30 | 1,130 | 1,150 | 1,110 | 1,150 | 198,000 |
| 1990/03/29 | 1,130 | 1,200 | 1,080 | 1,150 | 271,000 |
| 1990/03/28 | 1,150 | 1,190 | 1,150 | 1,150 | 232,000 |
| 1990/03/27 | 1,210 | 1,210 | 1,150 | 1,160 | 151,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,200 | 1,270 | 1,170 | 1,250 | 399,000 |
| 1990/03/23 | 1,140 | 1,220 | 1,140 | 1,200 | 179,000 |
| 1990/03/22 | 1,240 | 1,240 | 1,100 | 1,110 | 170,000 |
| 1990/03/20 | 1,300 | 1,310 | 1,250 | 1,270 | 123,000 |
| 1990/03/19 | 1,370 | 1,370 | 1,300 | 1,320 | 182,000 |
| 1990/03/16 | 1,340 | 1,420 | 1,310 | 1,310 | 287,000 |
| 1990/03/15 | 1,320 | 1,360 | 1,320 | 1,350 | 172,000 |
| 1990/03/14 | 1,380 | 1,380 | 1,320 | 1,320 | 131,000 |
| 1990/03/13 | 1,420 | 1,420 | 1,390 | 1,390 | 1,056,000 |
| 1990/03/12 | 1,470 | 1,470 | 1,400 | 1,430 | 326,000 |
| 1990/03/09 | 1,450 | 1,480 | 1,440 | 1,480 | 960,000 |
| 1990/03/08 | 1,400 | 1,430 | 1,390 | 1,430 | 330,000 |
| 1990/03/07 | 1,440 | 1,460 | 1,390 | 1,390 | 382,000 |
| 1990/03/06 | 1,390 | 1,450 | 1,390 | 1,430 | 440,000 |
| 1990/03/05 | 1,400 | 1,420 | 1,360 | 1,370 | 151,000 |
| 1990/03/02 | 1,340 | 1,400 | 1,340 | 1,380 | 231,000 |
| 1990/03/01 | 1,330 | 1,360 | 1,300 | 1,360 | 153,000 |
| 1990/02/28 | 1,350 | 1,380 | 1,350 | 1,350 | 188,000 |
| 1990/02/27 | 1,300 | 1,360 | 1,300 | 1,350 | 148,000 |
| 1990/02/26 | 1,360 | 1,380 | 1,270 | 1,300 | 96,000 |
| 1990/02/23 | 1,400 | 1,400 | 1,350 | 1,360 | 58,000 |
| 1990/02/22 | 1,420 | 1,420 | 1,360 | 1,420 | 191,000 |
| 1990/02/21 | 1,420 | 1,430 | 1,420 | 1,420 | 754,000 |
| 1990/02/20 | 1,420 | 1,430 | 1,420 | 1,420 | 784,000 |
| 1990/02/19 | 1,440 | 1,440 | 1,420 | 1,420 | 395,000 |
| 1990/02/16 | 1,440 | 1,450 | 1,410 | 1,450 | 838,000 |
| 1990/02/15 | 1,500 | 1,500 | 1,440 | 1,450 | 333,000 |
| 1990/02/14 | 1,510 | 1,520 | 1,490 | 1,500 | 60,000 |
| 1990/02/13 | 1,510 | 1,520 | 1,500 | 1,510 | 133,000 |
| 1990/02/09 | 1,510 | 1,540 | 1,510 | 1,510 | 21,000 |
| 1990/02/08 | 1,520 | 1,550 | 1,510 | 1,510 | 75,000 |
| 1990/02/07 | 1,550 | 1,560 | 1,510 | 1,550 | 67,000 |
| 1990/02/06 | 1,550 | 1,560 | 1,540 | 1,550 | 58,000 |
| 1990/02/05 | 1,570 | 1,570 | 1,510 | 1,550 | 73,000 |
| 1990/02/02 | 1,580 | 1,580 | 1,510 | 1,510 | 71,000 |
| 1990/02/01 | 1,580 | 1,590 | 1,550 | 1,570 | 147,000 |
| 1990/01/31 | 1,550 | 1,570 | 1,550 | 1,570 | 31,000 |
| 1990/01/30 | 1,550 | 1,580 | 1,550 | 1,580 | 32,000 |
| 1990/01/29 | 1,550 | 1,550 | 1,510 | 1,550 | 29,000 |
| 1990/01/26 | 1,600 | 1,600 | 1,500 | 1,500 | 77,000 |
| 1990/01/25 | 1,560 | 1,580 | 1,510 | 1,580 | 121,000 |
| 1990/01/24 | 1,530 | 1,530 | 1,460 | 1,500 | 239,000 |
| 1990/01/23 | 1,470 | 1,530 | 1,470 | 1,530 | 116,000 |
| 1990/01/22 | 1,500 | 1,500 | 1,450 | 1,450 | 129,000 |
| 1990/01/19 | 1,470 | 1,500 | 1,450 | 1,500 | 305,000 |
| 1990/01/18 | 1,490 | 1,510 | 1,490 | 1,500 | 112,000 |
| 1990/01/17 | 1,460 | 1,510 | 1,450 | 1,490 | 147,000 |
| 1990/01/16 | 1,510 | 1,510 | 1,430 | 1,460 | 128,000 |
| 1990/01/12 | 1,580 | 1,600 | 1,510 | 1,550 | 227,000 |
| 1990/01/11 | 1,640 | 1,640 | 1,600 | 1,610 | 94,000 |
| 1990/01/10 | 1,640 | 1,650 | 1,590 | 1,650 | 150,000 |
| 1990/01/09 | 1,650 | 1,660 | 1,630 | 1,630 | 90,000 |
| 1990/01/08 | 1,700 | 1,700 | 1,630 | 1,650 | 126,000 |
| 1990/01/05 | 1,680 | 1,700 | 1,630 | 1,680 | 91,000 |
| 1990/01/04 | 1,690 | 1,700 | 1,620 | 1,660 | 62,000 |