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 |
|---|---|---|---|---|---|
| 1991/12/30 | 984 | 1,000 | 984 | 1,000 | 7,000 |
| 1991/12/27 | 999 | 999 | 980 | 981 | 18,000 |
| 1991/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1991/12/25 | 950 | 970 | 950 | 960 | 1,468,000 |
| 1991/12/24 | 979 | 979 | 950 | 950 | 1,475,000 |
| 1991/12/20 | 981 | 981 | 979 | 979 | 10,000 |
| 1991/12/19 | 1,000 | 1,000 | 980 | 980 | 31,000 |
| 1991/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 32,000 |
| 1991/12/17 | 1,020 | 1,020 | 1,010 | 1,010 | 58,000 |
| 1991/12/16 | 1,010 | 1,020 | 1,000 | 1,020 | 43,000 |
| 1991/12/13 | 990 | 1,000 | 990 | 995 | 21,000 |
| 1991/12/12 | 1,010 | 1,010 | 995 | 1,000 | 26,000 |
| 1991/12/11 | 991 | 1,000 | 985 | 995 | 76,000 |
| 1991/12/10 | 1,000 | 1,000 | 990 | 991 | 62,000 |
| 1991/12/09 | 1,000 | 1,000 | 995 | 995 | 72,000 |
| 1991/12/06 | 1,000 | 1,000 | 995 | 995 | 43,000 |
| 1991/12/05 | 1,000 | 1,010 | 993 | 1,000 | 48,000 |
| 1991/12/04 | 1,000 | 1,000 | 995 | 995 | 36,000 |
| 1991/12/03 | 998 | 1,020 | 994 | 1,020 | 109,000 |
| 1991/12/02 | 996 | 1,000 | 993 | 995 | 85,000 |
| 1991/11/29 | 990 | 1,000 | 990 | 995 | 121,000 |
| 1991/11/28 | 980 | 1,000 | 980 | 985 | 26,000 |
| 1991/11/27 | 1,010 | 1,010 | 990 | 990 | 68,000 |
| 1991/11/26 | 1,010 | 1,010 | 1,000 | 1,010 | 71,000 |
| 1991/11/25 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 |
| 1991/11/22 | 1,010 | 1,020 | 1,000 | 1,010 | 43,000 |
| 1991/11/21 | 1,020 | 1,030 | 1,000 | 1,020 | 69,000 |
| 1991/11/20 | 1,030 | 1,030 | 1,020 | 1,030 | 24,000 |
| 1991/11/19 | 1,050 | 1,050 | 1,020 | 1,030 | 69,000 |
| 1991/11/18 | 1,030 | 1,050 | 1,030 | 1,050 | 89,000 |
| 1991/11/15 | 1,050 | 1,070 | 1,050 | 1,060 | 289,000 |
| 1991/11/14 | 1,050 | 1,060 | 1,030 | 1,060 | 338,000 |
| 1991/11/13 | 1,030 | 1,040 | 1,020 | 1,030 | 142,000 |
| 1991/11/12 | 1,030 | 1,040 | 1,020 | 1,030 | 50,000 |
| 1991/11/11 | 1,060 | 1,060 | 1,020 | 1,020 | 32,000 |
| 1991/11/08 | 1,050 | 1,050 | 1,030 | 1,050 | 62,000 |
| 1991/11/07 | 1,050 | 1,060 | 1,040 | 1,050 | 98,000 |
| 1991/11/06 | 1,050 | 1,050 | 1,030 | 1,050 | 33,000 |
| 1991/11/05 | 1,030 | 1,050 | 1,030 | 1,050 | 66,000 |
| 1991/11/01 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 |
| 1991/10/31 | 1,030 | 1,040 | 1,030 | 1,040 | 16,000 |
| 1991/10/30 | 1,040 | 1,050 | 1,030 | 1,030 | 70,000 |
| 1991/10/29 | 1,030 | 1,050 | 1,030 | 1,040 | 62,000 |
| 1991/10/28 | 1,050 | 1,060 | 1,050 | 1,050 | 37,000 |
| 1991/10/25 | 1,060 | 1,070 | 1,040 | 1,070 | 68,000 |
| 1991/10/24 | 1,050 | 1,070 | 1,050 | 1,050 | 38,000 |
| 1991/10/23 | 1,070 | 1,080 | 1,050 | 1,080 | 144,000 |
| 1991/10/22 | 1,050 | 1,070 | 1,050 | 1,070 | 235,000 |
| 1991/10/21 | 1,020 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1991/10/18 | 1,030 | 1,050 | 1,020 | 1,020 | 32,000 |
| 1991/10/17 | 1,030 | 1,050 | 1,020 | 1,020 | 41,000 |
| 1991/10/16 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1991/10/15 | 1,040 | 1,050 | 1,040 | 1,050 | 67,000 |
| 1991/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | 54,000 |
| 1991/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 215,000 |
| 1991/10/09 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 |
| 1991/10/08 | 1,060 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1991/10/07 | 1,060 | 1,080 | 1,050 | 1,070 | 59,000 |
| 1991/10/04 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 |
| 1991/10/03 | 1,080 | 1,080 | 1,060 | 1,070 | 8,000 |
| 1991/10/02 | 1,080 | 1,090 | 1,080 | 1,080 | 95,000 |
| 1991/10/01 | 1,080 | 1,090 | 1,060 | 1,080 | 59,000 |
| 1991/09/30 | 1,080 | 1,090 | 1,050 | 1,090 | 101,000 |
| 1991/09/27 | 1,090 | 1,090 | 1,070 | 1,090 | 196,000 |
| 1991/09/26 | 1,080 | 1,090 | 1,080 | 1,090 | 114,000 |
| 1991/09/25 | 1,040 | 1,080 | 1,040 | 1,080 | 57,000 |
| 1991/09/24 | 1,070 | 1,080 | 1,060 | 1,060 | 41,000 |
| 1991/09/20 | 1,090 | 1,090 | 1,050 | 1,060 | 28,000 |
| 1991/09/19 | 1,070 | 1,090 | 1,070 | 1,090 | 2,934,000 |
| 1991/09/18 | 1,070 | 1,080 | 1,060 | 1,070 | 2,751,000 |
| 1991/09/17 | 1,070 | 1,070 | 1,060 | 1,070 | 171,000 |
| 1991/09/13 | 1,040 | 1,070 | 1,040 | 1,070 | 212,000 |
| 1991/09/12 | 1,030 | 1,050 | 1,030 | 1,040 | 32,000 |
| 1991/09/11 | 1,030 | 1,040 | 1,010 | 1,010 | 29,000 |
| 1991/09/10 | 1,030 | 1,030 | 1,000 | 1,000 | 121,000 |
| 1991/09/09 | 1,050 | 1,070 | 1,040 | 1,050 | 1,690,000 |
| 1991/09/06 | 1,050 | 1,050 | 1,020 | 1,040 | 44,000 |
| 1991/09/05 | 1,040 | 1,060 | 1,030 | 1,060 | 67,000 |
| 1991/09/04 | 1,050 | 1,060 | 1,040 | 1,040 | 1,467,000 |
| 1991/09/03 | 1,070 | 1,070 | 1,050 | 1,060 | 46,000 |
| 1991/09/02 | 1,070 | 1,070 | 1,040 | 1,070 | 150,000 |
| 1991/08/30 | 1,020 | 1,050 | 1,020 | 1,050 | 99,000 |
| 1991/08/29 | 1,010 | 1,020 | 1,000 | 1,020 | 117,000 |
| 1991/08/28 | 1,020 | 1,020 | 1,000 | 1,010 | 1,533,000 |
| 1991/08/27 | 1,020 | 1,050 | 1,020 | 1,030 | 33,000 |
| 1991/08/26 | 1,030 | 1,030 | 1,020 | 1,030 | 79,000 |
| 1991/08/23 | 1,040 | 1,060 | 1,040 | 1,040 | 69,000 |
| 1991/08/22 | 1,040 | 1,070 | 1,040 | 1,070 | 354,000 |
| 1991/08/21 | 1,020 | 1,050 | 1,020 | 1,050 | 118,000 |
| 1991/08/20 | 1,040 | 1,040 | 1,000 | 1,040 | 64,000 |
| 1991/08/19 | 1,080 | 1,090 | 1,020 | 1,070 | 406,000 |
| 1991/08/16 | 1,070 | 1,090 | 1,060 | 1,080 | 133,000 |
| 1991/08/15 | 1,060 | 1,080 | 1,060 | 1,070 | 176,000 |
| 1991/08/14 | 1,050 | 1,070 | 1,040 | 1,060 | 143,000 |
| 1991/08/13 | 1,050 | 1,050 | 1,040 | 1,050 | 57,000 |
| 1991/08/12 | 1,060 | 1,060 | 1,050 | 1,060 | 136,000 |
| 1991/08/09 | 1,050 | 1,060 | 1,050 | 1,060 | 161,000 |
| 1991/08/08 | 1,040 | 1,050 | 1,030 | 1,040 | 133,000 |
| 1991/08/07 | 1,030 | 1,050 | 1,030 | 1,040 | 100,000 |
| 1991/08/06 | 1,020 | 1,050 | 1,020 | 1,030 | 92,000 |
| 1991/08/05 | 1,030 | 1,040 | 1,020 | 1,040 | 70,000 |
| 1991/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | 25,000 |
| 1991/08/01 | 1,030 | 1,040 | 1,020 | 1,040 | 62,000 |
| 1991/07/31 | 1,020 | 1,040 | 1,000 | 1,040 | 134,000 |
| 1991/07/30 | 1,010 | 1,030 | 1,010 | 1,010 | 54,000 |
| 1991/07/29 | 1,020 | 1,020 | 1,010 | 1,020 | 122,000 |
| 1991/07/26 | 995 | 1,010 | 995 | 1,010 | 128,000 |
| 1991/07/25 | 996 | 1,020 | 995 | 1,020 | 254,000 |
| 1991/07/24 | 976 | 995 | 976 | 995 | 87,000 |
| 1991/07/23 | 975 | 980 | 975 | 976 | 41,000 |
| 1991/07/22 | 990 | 995 | 982 | 995 | 30,000 |
| 1991/07/19 | 981 | 990 | 980 | 990 | 133,000 |
| 1991/07/18 | 995 | 995 | 990 | 991 | 138,000 |
| 1991/07/17 | 990 | 995 | 990 | 995 | 66,000 |
| 1991/07/16 | 998 | 1,000 | 990 | 1,000 | 92,000 |
| 1991/07/15 | 990 | 1,000 | 990 | 1,000 | 55,000 |
| 1991/07/12 | 990 | 990 | 980 | 990 | 46,000 |
| 1991/07/11 | 1,000 | 1,000 | 990 | 995 | 13,000 |
| 1991/07/10 | 989 | 1,000 | 985 | 1,000 | 21,000 |
| 1991/07/09 | 980 | 990 | 980 | 990 | 44,000 |
| 1991/07/08 | 1,000 | 1,010 | 990 | 990 | 99,000 |
| 1991/07/05 | 990 | 1,000 | 990 | 1,000 | 17,000 |
| 1991/07/04 | 1,000 | 1,000 | 990 | 990 | 61,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/07/02 | 1,020 | 1,030 | 1,000 | 1,030 | 19,000 |
| 1991/07/01 | 990 | 1,040 | 990 | 1,040 | 20,000 |
| 1991/06/28 | 980 | 981 | 972 | 980 | 20,000 |
| 1991/06/27 | 1,000 | 1,000 | 970 | 970 | 44,000 |
| 1991/06/26 | 990 | 1,000 | 980 | 1,000 | 111,000 |
| 1991/06/25 | 990 | 1,000 | 990 | 995 | 72,000 |
| 1991/06/24 | 1,010 | 1,020 | 995 | 1,000 | 63,000 |
| 1991/06/21 | 1,020 | 1,040 | 1,000 | 1,020 | 53,000 |
| 1991/06/20 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1991/06/19 | 1,000 | 1,020 | 990 | 1,020 | 53,000 |
| 1991/06/18 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 |
| 1991/06/17 | 1,050 | 1,050 | 1,010 | 1,050 | 29,000 |
| 1991/06/14 | 1,010 | 1,060 | 1,010 | 1,050 | 147,000 |
| 1991/06/13 | 1,050 | 1,060 | 1,010 | 1,060 | 45,000 |
| 1991/06/12 | 1,070 | 1,080 | 1,020 | 1,070 | 63,000 |
| 1991/06/11 | 1,060 | 1,100 | 1,060 | 1,090 | 64,000 |
| 1991/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 32,000 |
| 1991/06/07 | 1,070 | 1,080 | 1,060 | 1,080 | 20,000 |
| 1991/06/06 | 1,080 | 1,080 | 1,060 | 1,070 | 79,000 |
| 1991/06/05 | 1,100 | 1,100 | 1,080 | 1,080 | 51,000 |
| 1991/06/04 | 1,090 | 1,120 | 1,090 | 1,110 | 135,000 |
| 1991/06/03 | 1,130 | 1,130 | 1,100 | 1,120 | 54,000 |
| 1991/05/31 | 1,100 | 1,110 | 1,090 | 1,110 | 146,000 |
| 1991/05/30 | 1,090 | 1,100 | 1,060 | 1,090 | 139,000 |
| 1991/05/29 | 1,080 | 1,100 | 1,080 | 1,080 | 123,000 |
| 1991/05/28 | 1,090 | 1,090 | 1,080 | 1,090 | 30,000 |
| 1991/05/27 | 1,080 | 1,100 | 1,080 | 1,100 | 32,000 |
| 1991/05/24 | 1,100 | 1,110 | 1,100 | 1,100 | 29,000 |
| 1991/05/23 | 1,130 | 1,130 | 1,080 | 1,080 | 48,000 |
| 1991/05/22 | 1,130 | 1,130 | 1,110 | 1,130 | 53,000 |
| 1991/05/21 | 1,100 | 1,130 | 1,090 | 1,130 | 35,000 |
| 1991/05/20 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1991/05/17 | 1,150 | 1,160 | 1,120 | 1,150 | 118,000 |
| 1991/05/16 | 1,140 | 1,150 | 1,100 | 1,150 | 108,000 |
| 1991/05/15 | 1,170 | 1,170 | 1,130 | 1,130 | 200,000 |
| 1991/05/14 | 1,090 | 1,180 | 1,090 | 1,180 | 611,000 |
| 1991/05/13 | 1,080 | 1,120 | 1,080 | 1,100 | 428,000 |
| 1991/05/10 | 1,030 | 1,070 | 1,030 | 1,070 | 268,000 |
| 1991/05/09 | 1,030 | 1,030 | 1,020 | 1,030 | 65,000 |
| 1991/05/08 | 1,030 | 1,030 | 1,020 | 1,030 | 149,000 |
| 1991/05/07 | 1,030 | 1,040 | 1,020 | 1,020 | 108,000 |
| 1991/05/02 | 1,030 | 1,030 | 1,020 | 1,020 | 77,000 |
| 1991/05/01 | 1,020 | 1,030 | 1,010 | 1,030 | 83,000 |
| 1991/04/30 | 1,020 | 1,020 | 1,010 | 1,020 | 75,000 |
| 1991/04/26 | 1,010 | 1,020 | 1,000 | 1,010 | 37,000 |
| 1991/04/25 | 1,010 | 1,010 | 990 | 1,010 | 57,000 |
| 1991/04/24 | 1,020 | 1,020 | 1,000 | 1,010 | 32,000 |
| 1991/04/23 | 1,000 | 1,020 | 990 | 1,020 | 42,000 |
| 1991/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1991/04/19 | 1,020 | 1,030 | 990 | 1,030 | 49,000 |
| 1991/04/18 | 1,010 | 1,040 | 1,000 | 1,030 | 129,000 |
| 1991/04/17 | 1,000 | 1,010 | 990 | 1,010 | 63,000 |
| 1991/04/16 | 980 | 1,000 | 980 | 1,000 | 75,000 |
| 1991/04/15 | 975 | 980 | 970 | 980 | 40,000 |
| 1991/04/12 | 960 | 975 | 955 | 975 | 40,000 |
| 1991/04/11 | 961 | 962 | 959 | 959 | 14,000 |
| 1991/04/10 | 960 | 970 | 960 | 961 | 57,000 |
| 1991/04/09 | 1,000 | 1,000 | 989 | 989 | 44,000 |
| 1991/04/08 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 |
| 1991/04/05 | 1,010 | 1,020 | 1,010 | 1,010 | 139,000 |
| 1991/04/04 | 1,010 | 1,020 | 1,000 | 1,010 | 179,000 |
| 1991/04/03 | 1,010 | 1,010 | 995 | 1,010 | 249,000 |
| 1991/04/02 | 995 | 1,000 | 990 | 1,000 | 56,000 |
| 1991/04/01 | 990 | 1,010 | 989 | 1,000 | 115,000 |
| 1991/03/29 | 953 | 990 | 953 | 990 | 303,000 |
| 1991/03/28 | 953 | 958 | 953 | 953 | 63,000 |
| 1991/03/27 | 980 | 980 | 933 | 933 | 64,000 |
| 1991/03/26 | 959 | 980 | 950 | 980 | 39,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,030 | 1,030 | 1,020 | 1,020 | 145,000 |
| 1991/03/22 | 1,060 | 1,060 | 1,030 | 1,030 | 79,000 |
| 1991/03/20 | 1,030 | 1,050 | 1,010 | 1,040 | 79,000 |
| 1991/03/19 | 1,050 | 1,060 | 1,010 | 1,060 | 91,000 |
| 1991/03/18 | 1,060 | 1,060 | 1,030 | 1,040 | 103,000 |
| 1991/03/15 | 1,060 | 1,070 | 1,030 | 1,060 | 94,000 |
| 1991/03/14 | 1,030 | 1,070 | 1,020 | 1,070 | 191,000 |
| 1991/03/13 | 1,050 | 1,050 | 1,030 | 1,030 | 124,000 |
| 1991/03/12 | 1,050 | 1,050 | 1,020 | 1,040 | 173,000 |
| 1991/03/11 | 1,020 | 1,040 | 1,020 | 1,040 | 147,000 |
| 1991/03/08 | 979 | 1,020 | 975 | 1,020 | 305,000 |
| 1991/03/07 | 1,010 | 1,010 | 990 | 1,000 | 151,000 |
| 1991/03/06 | 990 | 1,020 | 978 | 1,010 | 270,000 |
| 1991/03/05 | 975 | 990 | 965 | 985 | 261,000 |
| 1991/03/04 | 959 | 985 | 950 | 975 | 345,000 |
| 1991/03/01 | 950 | 959 | 935 | 959 | 74,000 |
| 1991/02/28 | 940 | 949 | 935 | 940 | 341,000 |
| 1991/02/27 | 940 | 941 | 930 | 941 | 86,000 |
| 1991/02/26 | 929 | 940 | 925 | 940 | 152,000 |
| 1991/02/25 | 905 | 930 | 895 | 929 | 61,000 |
| 1991/02/22 | 905 | 929 | 900 | 905 | 192,000 |
| 1991/02/21 | 920 | 930 | 899 | 904 | 161,000 |
| 1991/02/20 | 939 | 940 | 930 | 934 | 208,000 |
| 1991/02/19 | 950 | 950 | 935 | 944 | 186,000 |
| 1991/02/18 | 939 | 945 | 939 | 940 | 143,000 |
| 1991/02/15 | 950 | 959 | 939 | 939 | 74,000 |
| 1991/02/14 | 934 | 960 | 934 | 960 | 304,000 |
| 1991/02/13 | 920 | 931 | 920 | 931 | 1,668,000 |
| 1991/02/12 | 930 | 940 | 910 | 910 | 211,000 |
| 1991/02/08 | 896 | 910 | 896 | 910 | 114,000 |
| 1991/02/07 | 890 | 900 | 890 | 900 | 88,000 |
| 1991/02/06 | 885 | 900 | 885 | 893 | 60,000 |
| 1991/02/05 | 860 | 895 | 860 | 895 | 35,000 |
| 1991/02/04 | 850 | 860 | 846 | 860 | 136,000 |
| 1991/02/01 | 870 | 870 | 841 | 841 | 72,000 |
| 1991/01/31 | 872 | 879 | 869 | 871 | 94,000 |
| 1991/01/30 | 890 | 890 | 872 | 872 | 81,000 |
| 1991/01/29 | 885 | 890 | 885 | 885 | 43,000 |
| 1991/01/28 | 896 | 906 | 895 | 906 | 23,000 |
| 1991/01/25 | 885 | 915 | 885 | 915 | 263,000 |
| 1991/01/24 | 880 | 889 | 880 | 889 | 65,000 |
| 1991/01/23 | 880 | 890 | 880 | 881 | 39,000 |
| 1991/01/22 | 895 | 900 | 874 | 900 | 1,076,000 |
| 1991/01/21 | 905 | 915 | 905 | 905 | 46,000 |
| 1991/01/18 | 870 | 915 | 861 | 915 | 157,000 |
| 1991/01/17 | 840 | 860 | 830 | 860 | 120,000 |
| 1991/01/16 | 884 | 884 | 850 | 850 | 67,000 |
| 1991/01/14 | 860 | 885 | 860 | 885 | 45,000 |
| 1991/01/11 | 880 | 880 | 860 | 880 | 84,000 |
| 1991/01/10 | 880 | 899 | 870 | 870 | 58,000 |
| 1991/01/09 | 899 | 899 | 870 | 890 | 43,000 |
| 1991/01/08 | 908 | 910 | 905 | 909 | 61,000 |
| 1991/01/07 | 919 | 919 | 896 | 915 | 62,000 |
| 1991/01/04 | 909 | 919 | 909 | 919 | 37,000 |