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 |
---|---|---|---|---|---|
1992/12/30 | 663 | 667 | 661 | 663 | 68,000 |
1992/12/29 | 680 | 680 | 670 | 670 | 163,000 |
1992/12/28 | 685 | 685 | 672 | 675 | 141,000 |
1992/12/25 | 672 | 689 | 672 | 685 | 142,000 |
1992/12/24 | 659 | 690 | 655 | 680 | 366,000 |
1992/12/22 | 640 | 660 | 640 | 659 | 166,000 |
1992/12/21 | 620 | 640 | 618 | 640 | 221,000 |
1992/12/18 | 626 | 626 | 611 | 620 | 83,000 |
1992/12/17 | 615 | 620 | 610 | 620 | 83,000 |
1992/12/16 | 601 | 615 | 601 | 615 | 53,000 |
1992/12/15 | 601 | 603 | 600 | 603 | 91,000 |
1992/12/14 | 600 | 608 | 600 | 601 | 49,000 |
1992/12/11 | 601 | 610 | 601 | 605 | 57,000 |
1992/12/10 | 637 | 637 | 611 | 611 | 184,000 |
1992/12/09 | 625 | 635 | 625 | 630 | 34,000 |
1992/12/08 | 625 | 625 | 621 | 621 | 26,000 |
1992/12/07 | 634 | 635 | 620 | 620 | 34,000 |
1992/12/04 | 623 | 650 | 623 | 650 | 39,000 |
1992/12/03 | 640 | 640 | 621 | 621 | 29,000 |
1992/12/02 | 631 | 641 | 630 | 640 | 42,000 |
1992/12/01 | 605 | 611 | 605 | 611 | 32,000 |
1992/11/30 | 605 | 605 | 600 | 605 | 24,000 |
1992/11/27 | 595 | 605 | 595 | 595 | 113,000 |
1992/11/26 | 600 | 605 | 590 | 590 | 111,000 |
1992/11/25 | 605 | 612 | 601 | 612 | 42,000 |
1992/11/24 | 605 | 614 | 600 | 601 | 79,000 |
1992/11/20 | 599 | 599 | 580 | 595 | 45,000 |
1992/11/19 | 605 | 605 | 601 | 601 | 67,000 |
1992/11/18 | 594 | 600 | 590 | 600 | 63,000 |
1992/11/17 | 600 | 600 | 595 | 595 | 19,000 |
1992/11/16 | 616 | 616 | 616 | 616 | 19,000 |
1992/11/13 | 615 | 615 | 614 | 615 | 41,000 |
1992/11/12 | 609 | 615 | 609 | 613 | 69,000 |
1992/11/11 | 620 | 626 | 610 | 610 | 80,000 |
1992/11/10 | 630 | 630 | 611 | 619 | 80,000 |
1992/11/09 | 643 | 643 | 630 | 630 | 42,000 |
1992/11/06 | 656 | 656 | 645 | 650 | 55,000 |
1992/11/05 | 660 | 660 | 650 | 656 | 37,000 |
1992/11/04 | 680 | 680 | 645 | 650 | 27,000 |
1992/11/02 | 680 | 690 | 679 | 690 | 25,000 |
1992/10/30 | 690 | 690 | 680 | 680 | 38,000 |
1992/10/29 | 685 | 690 | 680 | 690 | 36,000 |
1992/10/28 | 681 | 681 | 680 | 680 | 15,000 |
1992/10/27 | 689 | 689 | 679 | 679 | 20,000 |
1992/10/26 | 696 | 696 | 679 | 679 | 13,000 |
1992/10/23 | 696 | 698 | 696 | 696 | 59,000 |
1992/10/22 | 688 | 699 | 688 | 699 | 73,000 |
1992/10/21 | 688 | 690 | 688 | 688 | 47,000 |
1992/10/20 | 680 | 680 | 673 | 680 | 44,000 |
1992/10/19 | 680 | 680 | 673 | 673 | 43,000 |
1992/10/16 | 663 | 673 | 663 | 673 | 56,000 |
1992/10/15 | 671 | 677 | 671 | 673 | 47,000 |
1992/10/14 | 679 | 679 | 671 | 671 | 26,000 |
1992/10/13 | 679 | 688 | 679 | 679 | 33,000 |
1992/10/12 | 680 | 680 | 679 | 679 | 11,000 |
1992/10/09 | 680 | 688 | 670 | 680 | 44,000 |
1992/10/08 | 670 | 670 | 655 | 670 | 27,000 |
1992/10/07 | 683 | 691 | 683 | 690 | 23,000 |
1992/10/06 | 650 | 670 | 643 | 670 | 23,000 |
1992/10/05 | 661 | 662 | 650 | 650 | 38,000 |
1992/10/02 | 640 | 644 | 640 | 641 | 30,000 |
1992/10/01 | 680 | 680 | 641 | 641 | 34,000 |
1992/09/30 | 681 | 681 | 669 | 679 | 32,000 |
1992/09/29 | 679 | 690 | 670 | 681 | 33,000 |
1992/09/28 | 704 | 704 | 690 | 690 | 9,000 |
1992/09/25 | 696 | 710 | 696 | 704 | 80,000 |
1992/09/24 | 695 | 705 | 695 | 697 | 630,000 |
1992/09/22 | 695 | 708 | 694 | 695 | 668,000 |
1992/09/21 | 730 | 730 | 708 | 708 | 55,000 |
1992/09/18 | 720 | 730 | 700 | 725 | 50,000 |
1992/09/17 | 725 | 725 | 723 | 725 | 73,000 |
1992/09/16 | 753 | 753 | 736 | 737 | 118,000 |
1992/09/14 | 765 | 765 | 750 | 750 | 59,000 |
1992/09/11 | 750 | 755 | 741 | 750 | 157,000 |
1992/09/10 | 742 | 760 | 740 | 742 | 264,000 |
1992/09/09 | 760 | 760 | 740 | 740 | 117,000 |
1992/09/08 | 782 | 783 | 779 | 780 | 77,000 |
1992/09/07 | 795 | 800 | 792 | 792 | 140,000 |
1992/09/04 | 740 | 775 | 740 | 775 | 251,000 |
1992/09/03 | 732 | 738 | 725 | 735 | 118,000 |
1992/09/02 | 720 | 740 | 715 | 730 | 52,000 |
1992/09/01 | 750 | 750 | 729 | 729 | 40,000 |
1992/08/31 | 740 | 750 | 730 | 750 | 124,000 |
1992/08/28 | 690 | 750 | 690 | 740 | 139,000 |
1992/08/27 | 690 | 700 | 669 | 680 | 84,000 |
1992/08/26 | 690 | 695 | 680 | 690 | 73,000 |
1992/08/25 | 680 | 685 | 670 | 685 | 132,000 |
1992/08/24 | 674 | 680 | 666 | 675 | 123,000 |
1992/08/21 | 623 | 660 | 620 | 660 | 100,000 |
1992/08/20 | 605 | 640 | 605 | 623 | 74,000 |
1992/08/19 | 590 | 609 | 590 | 609 | 40,000 |
1992/08/18 | 600 | 600 | 590 | 590 | 26,000 |
1992/08/17 | 592 | 600 | 592 | 600 | 68,000 |
1992/08/14 | 592 | 592 | 592 | 592 | 17,000 |
1992/08/13 | 590 | 600 | 590 | 592 | 89,000 |
1992/08/12 | 587 | 597 | 587 | 590 | 24,000 |
1992/08/11 | 585 | 597 | 585 | 597 | 39,000 |
1992/08/10 | 591 | 591 | 584 | 585 | 5,000 |
1992/08/07 | 598 | 600 | 597 | 597 | 65,000 |
1992/08/06 | 598 | 600 | 596 | 600 | 55,000 |
1992/08/05 | 582 | 598 | 582 | 598 | 74,000 |
1992/08/04 | 570 | 580 | 570 | 580 | 33,000 |
1992/08/03 | 565 | 565 | 560 | 564 | 26,000 |
1992/07/31 | 555 | 560 | 551 | 555 | 31,000 |
1992/07/30 | 530 | 551 | 530 | 550 | 36,000 |
1992/07/29 | 565 | 565 | 540 | 540 | 29,000 |
1992/07/28 | 555 | 555 | 555 | 555 | 10,000 |
1992/07/27 | 562 | 565 | 560 | 560 | 32,000 |
1992/07/24 | 560 | 561 | 560 | 561 | 24,000 |
1992/07/23 | 560 | 560 | 560 | 560 | 27,000 |
1992/07/22 | 585 | 585 | 562 | 562 | 78,000 |
1992/07/21 | 599 | 599 | 570 | 570 | 65,000 |
1992/07/20 | 575 | 580 | 570 | 580 | 70,000 |
1992/07/17 | 580 | 585 | 575 | 575 | 64,000 |
1992/07/16 | 575 | 576 | 575 | 576 | 24,000 |
1992/07/15 | 580 | 593 | 575 | 575 | 89,000 |
1992/07/14 | 575 | 576 | 575 | 576 | 27,000 |
1992/07/13 | 570 | 594 | 570 | 575 | 38,000 |
1992/07/10 | 580 | 580 | 570 | 575 | 18,000 |
1992/07/09 | 575 | 580 | 570 | 580 | 92,000 |
1992/07/08 | 573 | 575 | 573 | 575 | 49,000 |
1992/07/07 | 581 | 581 | 571 | 573 | 46,000 |
1992/07/06 | 580 | 585 | 571 | 571 | 53,000 |
1992/07/03 | 574 | 580 | 574 | 574 | 54,000 |
1992/07/02 | 555 | 590 | 555 | 590 | 59,000 |
1992/07/01 | 550 | 550 | 549 | 550 | 36,000 |
1992/06/30 | 552 | 555 | 545 | 545 | 87,000 |
1992/06/29 | 551 | 560 | 551 | 551 | 38,000 |
1992/06/26 | 580 | 580 | 551 | 560 | 37,000 |
1992/06/25 | 551 | 585 | 551 | 575 | 118,000 |
1992/06/24 | 605 | 615 | 575 | 575 | 29,000 |
1992/06/23 | 608 | 608 | 598 | 605 | 52,000 |
1992/06/22 | 605 | 610 | 605 | 608 | 52,000 |
1992/06/19 | 550 | 595 | 550 | 595 | 35,000 |
1992/06/18 | 555 | 560 | 531 | 548 | 107,000 |
1992/06/17 | 595 | 600 | 570 | 570 | 61,000 |
1992/06/16 | 596 | 596 | 595 | 596 | 50,000 |
1992/06/15 | 610 | 612 | 595 | 595 | 40,000 |
1992/06/12 | 630 | 630 | 605 | 629 | 54,000 |
1992/06/11 | 628 | 628 | 628 | 628 | 6,000 |
1992/06/10 | 631 | 635 | 620 | 630 | 30,000 |
1992/06/09 | 630 | 631 | 620 | 631 | 99,000 |
1992/06/08 | 615 | 625 | 610 | 620 | 42,000 |
1992/06/05 | 601 | 610 | 600 | 610 | 28,000 |
1992/06/04 | 600 | 600 | 600 | 600 | 30,000 |
1992/06/03 | 610 | 610 | 595 | 600 | 28,000 |
1992/06/02 | 595 | 610 | 595 | 600 | 42,000 |
1992/06/01 | 595 | 605 | 595 | 595 | 27,000 |
1992/05/29 | 600 | 608 | 595 | 607 | 78,000 |
1992/05/28 | 600 | 600 | 585 | 595 | 57,000 |
1992/05/27 | 600 | 600 | 588 | 598 | 43,000 |
1992/05/26 | 600 | 600 | 600 | 600 | 61,000 |
1992/05/25 | 600 | 600 | 581 | 583 | 22,000 |
1992/05/22 | 580 | 580 | 558 | 580 | 68,000 |
1992/05/21 | 581 | 585 | 580 | 580 | 58,000 |
1992/05/20 | 580 | 590 | 580 | 590 | 71,000 |
1992/05/19 | 579 | 580 | 579 | 580 | 61,000 |
1992/05/18 | 545 | 565 | 545 | 550 | 118,000 |
1992/05/15 | 580 | 580 | 540 | 540 | 302,000 |
1992/05/14 | 598 | 598 | 575 | 579 | 434,000 |
1992/05/13 | 615 | 615 | 603 | 608 | 26,000 |
1992/05/12 | 620 | 620 | 610 | 614 | 48,000 |
1992/05/11 | 615 | 625 | 614 | 625 | 28,000 |
1992/05/08 | 615 | 615 | 605 | 615 | 37,000 |
1992/05/07 | 580 | 615 | 580 | 615 | 23,000 |
1992/05/06 | 580 | 586 | 580 | 586 | 32,000 |
1992/05/01 | 585 | 585 | 570 | 570 | 43,000 |
1992/04/30 | 590 | 590 | 569 | 580 | 43,000 |
1992/04/28 | 600 | 600 | 600 | 600 | 45,000 |
1992/04/27 | 631 | 631 | 610 | 610 | 16,000 |
1992/04/24 | 650 | 650 | 630 | 630 | 13,000 |
1992/04/23 | 610 | 630 | 610 | 630 | 14,000 |
1992/04/22 | 630 | 630 | 620 | 620 | 40,000 |
1992/04/21 | 625 | 630 | 625 | 629 | 79,000 |
1992/04/20 | 660 | 660 | 625 | 625 | 158,000 |
1992/04/17 | 660 | 660 | 645 | 645 | 43,000 |
1992/04/16 | 640 | 660 | 640 | 660 | 51,000 |
1992/04/15 | 631 | 640 | 620 | 640 | 66,000 |
1992/04/14 | 600 | 620 | 600 | 619 | 26,000 |
1992/04/13 | 575 | 590 | 575 | 585 | 40,000 |
1992/04/10 | 555 | 600 | 554 | 565 | 37,000 |
1992/04/09 | 515 | 550 | 515 | 535 | 90,000 |
1992/04/08 | 580 | 580 | 535 | 535 | 112,000 |
1992/04/07 | 625 | 625 | 590 | 600 | 50,000 |
1992/04/06 | 628 | 628 | 625 | 625 | 42,000 |
1992/04/03 | 660 | 660 | 615 | 625 | 59,000 |
1992/04/02 | 715 | 715 | 665 | 665 | 29,000 |
1992/04/01 | 739 | 739 | 730 | 730 | 305,000 |
1992/03/31 | 750 | 760 | 746 | 749 | 382,000 |
1992/03/30 | 742 | 743 | 742 | 742 | 130,000 |
1992/03/27 | 719 | 735 | 719 | 735 | 45,000 |
1992/03/26 | 727 | 727 | 710 | 720 | 23,000 |
1992/03/26 | 1 -> 1.05 分割 | ||||
1992/03/25 | 740 | 750 | 740 | 745 | 108,000 |
1992/03/24 | 740 | 745 | 740 | 740 | 195,000 |
1992/03/23 | 751 | 751 | 740 | 740 | 139,000 |
1992/03/19 | 706 | 720 | 706 | 711 | 206,000 |
1992/03/18 | 688 | 700 | 670 | 700 | 28,000 |
1992/03/17 | 690 | 702 | 678 | 688 | 165,000 |
1992/03/16 | 715 | 715 | 696 | 700 | 78,000 |
1992/03/13 | 740 | 745 | 730 | 735 | 118,000 |
1992/03/12 | 750 | 753 | 748 | 750 | 1,073,000 |
1992/03/11 | 750 | 756 | 750 | 750 | 1,087,000 |
1992/03/10 | 752 | 765 | 752 | 752 | 20,000 |
1992/03/09 | 775 | 776 | 770 | 772 | 15,000 |
1992/03/06 | 719 | 750 | 719 | 750 | 85,000 |
1992/03/05 | 760 | 764 | 719 | 720 | 122,000 |
1992/03/04 | 770 | 770 | 760 | 765 | 128,000 |
1992/03/03 | 790 | 790 | 790 | 790 | 23,000 |
1992/03/02 | 800 | 820 | 790 | 820 | 19,000 |
1992/02/28 | 790 | 800 | 790 | 800 | 27,000 |
1992/02/27 | 800 | 800 | 795 | 800 | 18,000 |
1992/02/26 | 798 | 800 | 798 | 800 | 11,000 |
1992/02/25 | 795 | 795 | 795 | 795 | 4,000 |
1992/02/24 | 810 | 810 | 800 | 800 | 12,000 |
1992/02/21 | 810 | 810 | 800 | 800 | 23,000 |
1992/02/20 | 800 | 800 | 800 | 800 | 1,000 |
1992/02/19 | 800 | 800 | 800 | 800 | 8,000 |
1992/02/18 | 800 | 801 | 800 | 800 | 13,000 |
1992/02/17 | 809 | 809 | 800 | 800 | 10,000 |
1992/02/14 | 802 | 802 | 800 | 800 | 746,000 |
1992/02/13 | 810 | 810 | 802 | 802 | 29,000 |
1992/02/12 | 810 | 810 | 810 | 810 | 11,000 |
1992/02/10 | 829 | 829 | 815 | 829 | 18,000 |
1992/02/07 | 835 | 840 | 829 | 829 | 17,000 |
1992/02/06 | 830 | 840 | 829 | 829 | 30,000 |
1992/02/05 | 839 | 845 | 830 | 844 | 26,000 |
1992/02/04 | 815 | 819 | 810 | 819 | 43,000 |
1992/02/03 | 810 | 820 | 802 | 802 | 65,000 |
1992/01/31 | 795 | 810 | 795 | 810 | 22,000 |
1992/01/30 | 796 | 796 | 795 | 795 | 56,000 |
1992/01/29 | 800 | 800 | 796 | 796 | 35,000 |
1992/01/28 | 801 | 810 | 801 | 801 | 38,000 |
1992/01/27 | 800 | 801 | 800 | 801 | 5,000 |
1992/01/24 | 804 | 810 | 800 | 800 | 48,000 |
1992/01/23 | 801 | 810 | 800 | 804 | 102,000 |
1992/01/22 | 781 | 809 | 780 | 789 | 115,000 |
1992/01/21 | 781 | 805 | 779 | 780 | 119,000 |
1992/01/20 | 815 | 815 | 790 | 790 | 100,000 |
1992/01/17 | 878 | 878 | 840 | 845 | 86,000 |
1992/01/16 | 890 | 890 | 870 | 880 | 89,000 |
1992/01/14 | 925 | 930 | 890 | 890 | 145,000 |
1992/01/13 | 950 | 960 | 935 | 935 | 125,000 |
1992/01/10 | 980 | 980 | 960 | 960 | 11,000 |
1992/01/09 | 981 | 981 | 976 | 976 | 9,000 |
1992/01/08 | 998 | 998 | 985 | 985 | 19,000 |
1992/01/07 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
1992/01/06 | 1,000 | 1,030 | 1,000 | 1,030 | 34,000 |