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 |
---|---|---|---|---|---|
1993/12/30 | 635 | 635 | 635 | 635 | 35,000 |
1993/12/29 | 638 | 640 | 632 | 635 | 142,000 |
1993/12/28 | 642 | 646 | 629 | 637 | 473,000 |
1993/12/27 | 650 | 650 | 642 | 642 | 40,000 |
1993/12/24 | 660 | 665 | 653 | 653 | 80,000 |
1993/12/22 | 665 | 665 | 660 | 663 | 230,000 |
1993/12/21 | 644 | 650 | 641 | 645 | 68,000 |
1993/12/20 | 694 | 694 | 694 | 694 | 15,000 |
1993/12/17 | 698 | 698 | 688 | 695 | 66,000 |
1993/12/16 | 691 | 699 | 690 | 699 | 33,000 |
1993/12/15 | 641 | 650 | 641 | 642 | 65,000 |
1993/12/14 | 654 | 665 | 641 | 641 | 140,000 |
1993/12/13 | 654 | 670 | 654 | 654 | 31,000 |
1993/12/10 | 641 | 670 | 641 | 650 | 147,000 |
1993/12/09 | 656 | 670 | 656 | 670 | 46,000 |
1993/12/08 | 681 | 685 | 650 | 655 | 142,000 |
1993/12/07 | 697 | 698 | 680 | 685 | 86,000 |
1993/12/06 | 703 | 703 | 685 | 697 | 41,000 |
1993/12/03 | 680 | 701 | 680 | 693 | 46,000 |
1993/12/02 | 681 | 690 | 680 | 681 | 121,000 |
1993/12/01 | 660 | 681 | 660 | 681 | 72,000 |
1993/11/30 | 681 | 681 | 670 | 671 | 119,000 |
1993/11/29 | 691 | 691 | 678 | 678 | 100,000 |
1993/11/26 | 740 | 740 | 691 | 691 | 71,000 |
1993/11/25 | 722 | 750 | 722 | 750 | 2,281,000 |
1993/11/24 | 722 | 740 | 722 | 722 | 2,252,000 |
1993/11/22 | 740 | 747 | 740 | 740 | 86,000 |
1993/11/19 | 757 | 767 | 757 | 767 | 8,000 |
1993/11/18 | 775 | 779 | 775 | 777 | 86,000 |
1993/11/17 | 765 | 773 | 765 | 765 | 23,000 |
1993/11/16 | 745 | 785 | 743 | 785 | 81,000 |
1993/11/15 | 785 | 785 | 751 | 751 | 114,000 |
1993/11/12 | 785 | 790 | 785 | 785 | 56,000 |
1993/11/11 | 785 | 800 | 785 | 785 | 234,000 |
1993/11/10 | 777 | 790 | 770 | 772 | 316,000 |
1993/11/09 | 795 | 797 | 795 | 797 | 25,000 |
1993/11/08 | 799 | 799 | 790 | 795 | 26,000 |
1993/11/05 | 795 | 795 | 787 | 787 | 110,000 |
1993/11/04 | 797 | 798 | 795 | 795 | 33,000 |
1993/11/02 | 798 | 800 | 797 | 797 | 61,000 |
1993/11/01 | 805 | 805 | 797 | 797 | 52,000 |
1993/10/29 | 801 | 813 | 800 | 805 | 179,000 |
1993/10/28 | 810 | 810 | 790 | 800 | 965,000 |
1993/10/27 | 812 | 813 | 802 | 813 | 921,000 |
1993/10/26 | 810 | 816 | 810 | 815 | 163,000 |
1993/10/25 | 805 | 814 | 805 | 810 | 460,000 |
1993/10/22 | 800 | 805 | 800 | 805 | 156,000 |
1993/10/21 | 792 | 804 | 792 | 804 | 92,000 |
1993/10/20 | 800 | 802 | 800 | 802 | 68,000 |
1993/10/19 | 799 | 802 | 799 | 800 | 150,000 |
1993/10/18 | 789 | 800 | 789 | 800 | 37,000 |
1993/10/15 | 802 | 802 | 790 | 797 | 162,000 |
1993/10/14 | 795 | 800 | 795 | 800 | 101,000 |
1993/10/13 | 798 | 800 | 798 | 799 | 112,000 |
1993/10/12 | 795 | 802 | 795 | 796 | 18,000 |
1993/10/08 | 804 | 808 | 803 | 806 | 96,000 |
1993/10/07 | 800 | 804 | 800 | 804 | 62,000 |
1993/10/06 | 799 | 800 | 798 | 800 | 220,000 |
1993/10/05 | 799 | 800 | 799 | 799 | 149,000 |
1993/10/04 | 799 | 799 | 795 | 799 | 73,000 |
1993/10/01 | 799 | 799 | 794 | 795 | 179,000 |
1993/09/30 | 799 | 800 | 792 | 799 | 190,000 |
1993/09/29 | 790 | 799 | 790 | 799 | 236,000 |
1993/09/28 | 780 | 789 | 779 | 780 | 81,000 |
1993/09/27 | 788 | 790 | 780 | 780 | 11,000 |
1993/09/24 | 780 | 790 | 780 | 790 | 82,000 |
1993/09/22 | 781 | 786 | 781 | 781 | 15,000 |
1993/09/21 | 792 | 799 | 791 | 791 | 109,000 |
1993/09/20 | 798 | 798 | 788 | 790 | 53,000 |
1993/09/17 | 780 | 789 | 776 | 780 | 32,000 |
1993/09/16 | 797 | 797 | 775 | 780 | 32,000 |
1993/09/14 | 798 | 798 | 778 | 798 | 12,000 |
1993/09/13 | 789 | 799 | 779 | 799 | 20,000 |
1993/09/10 | 777 | 799 | 776 | 799 | 95,000 |
1993/09/09 | 799 | 800 | 799 | 800 | 17,000 |
1993/09/08 | 787 | 800 | 787 | 800 | 35,000 |
1993/09/07 | 804 | 810 | 801 | 807 | 61,000 |
1993/09/06 | 810 | 810 | 802 | 804 | 52,000 |
1993/09/03 | 805 | 820 | 805 | 806 | 354,000 |
1993/09/02 | 808 | 810 | 790 | 805 | 357,000 |
1993/09/01 | 791 | 810 | 790 | 810 | 139,000 |
1993/08/31 | 799 | 800 | 787 | 790 | 22,000 |
1993/08/30 | 800 | 800 | 799 | 800 | 26,000 |
1993/08/27 | 813 | 816 | 800 | 800 | 132,000 |
1993/08/26 | 780 | 810 | 780 | 810 | 85,000 |
1993/08/25 | 768 | 780 | 768 | 780 | 40,000 |
1993/08/24 | 775 | 780 | 765 | 765 | 38,000 |
1993/08/23 | 790 | 790 | 770 | 785 | 14,000 |
1993/08/20 | 809 | 809 | 790 | 800 | 98,000 |
1993/08/19 | 800 | 810 | 800 | 810 | 98,000 |
1993/08/18 | 800 | 817 | 800 | 806 | 231,000 |
1993/08/17 | 810 | 820 | 805 | 808 | 69,000 |
1993/08/16 | 800 | 820 | 800 | 810 | 124,000 |
1993/08/13 | 820 | 825 | 810 | 810 | 67,000 |
1993/08/12 | 805 | 820 | 805 | 810 | 79,000 |
1993/08/11 | 803 | 811 | 803 | 805 | 126,000 |
1993/08/10 | 815 | 817 | 810 | 810 | 134,000 |
1993/08/09 | 796 | 819 | 796 | 815 | 50,000 |
1993/08/06 | 810 | 815 | 805 | 806 | 64,000 |
1993/08/05 | 828 | 830 | 820 | 830 | 290,000 |
1993/08/04 | 803 | 830 | 803 | 828 | 305,000 |
1993/08/03 | 805 | 805 | 800 | 803 | 190,000 |
1993/08/02 | 795 | 805 | 780 | 805 | 109,000 |
1993/07/30 | 800 | 808 | 790 | 795 | 222,000 |
1993/07/29 | 798 | 800 | 792 | 800 | 126,000 |
1993/07/28 | 791 | 799 | 791 | 792 | 66,000 |
1993/07/27 | 775 | 800 | 775 | 790 | 53,000 |
1993/07/26 | 768 | 775 | 761 | 761 | 71,000 |
1993/07/23 | 767 | 778 | 767 | 778 | 28,000 |
1993/07/22 | 770 | 782 | 770 | 776 | 84,000 |
1993/07/21 | 780 | 781 | 770 | 780 | 49,000 |
1993/07/20 | 790 | 790 | 770 | 781 | 17,000 |
1993/07/19 | 790 | 790 | 775 | 780 | 64,000 |
1993/07/16 | 791 | 803 | 777 | 800 | 157,000 |
1993/07/15 | 791 | 791 | 781 | 787 | 73,000 |
1993/07/14 | 785 | 790 | 781 | 781 | 27,000 |
1993/07/13 | 780 | 805 | 780 | 805 | 234,000 |
1993/07/12 | 785 | 785 | 776 | 780 | 85,000 |
1993/07/09 | 780 | 791 | 775 | 775 | 159,000 |
1993/07/08 | 772 | 790 | 772 | 775 | 84,000 |
1993/07/07 | 800 | 800 | 780 | 780 | 136,000 |
1993/07/06 | 790 | 805 | 790 | 805 | 220,000 |
1993/07/05 | 780 | 790 | 780 | 790 | 123,000 |
1993/07/02 | 799 | 799 | 780 | 780 | 59,000 |
1993/07/01 | 760 | 800 | 760 | 800 | 229,000 |
1993/06/30 | 760 | 760 | 755 | 760 | 56,000 |
1993/06/29 | 760 | 763 | 750 | 755 | 39,000 |
1993/06/28 | 755 | 759 | 743 | 750 | 38,000 |
1993/06/25 | 759 | 759 | 741 | 742 | 66,000 |
1993/06/24 | 750 | 770 | 750 | 770 | 39,000 |
1993/06/23 | 720 | 726 | 720 | 725 | 23,000 |
1993/06/22 | 701 | 721 | 700 | 710 | 41,000 |
1993/06/21 | 756 | 756 | 700 | 700 | 100,000 |
1993/06/18 | 761 | 761 | 743 | 749 | 48,000 |
1993/06/17 | 748 | 755 | 739 | 751 | 131,000 |
1993/06/16 | 751 | 752 | 734 | 738 | 231,000 |
1993/06/15 | 800 | 800 | 740 | 740 | 142,000 |
1993/06/14 | 790 | 800 | 790 | 797 | 143,000 |
1993/06/11 | 781 | 791 | 781 | 785 | 147,000 |
1993/06/10 | 794 | 794 | 788 | 791 | 134,000 |
1993/06/08 | 800 | 800 | 790 | 794 | 268,000 |
1993/06/07 | 807 | 813 | 785 | 791 | 269,000 |
1993/06/04 | 756 | 808 | 756 | 805 | 798,000 |
1993/06/03 | 746 | 750 | 745 | 750 | 231,000 |
1993/06/02 | 753 | 753 | 745 | 750 | 143,000 |
1993/06/01 | 755 | 755 | 740 | 750 | 133,000 |
1993/05/31 | 760 | 760 | 740 | 740 | 244,000 |
1993/05/28 | 730 | 745 | 725 | 730 | 170,000 |
1993/05/27 | 725 | 732 | 724 | 730 | 230,000 |
1993/05/26 | 706 | 710 | 703 | 705 | 76,000 |
1993/05/25 | 709 | 710 | 705 | 705 | 68,000 |
1993/05/24 | 729 | 729 | 710 | 710 | 99,000 |
1993/05/21 | 712 | 730 | 710 | 730 | 25,000 |
1993/05/20 | 730 | 730 | 725 | 730 | 44,000 |
1993/05/19 | 725 | 730 | 720 | 730 | 20,000 |
1993/05/18 | 730 | 730 | 720 | 720 | 28,000 |
1993/05/17 | 722 | 730 | 720 | 720 | 24,000 |
1993/05/14 | 730 | 730 | 720 | 720 | 73,000 |
1993/05/13 | 729 | 730 | 729 | 730 | 38,000 |
1993/05/12 | 752 | 755 | 720 | 720 | 102,000 |
1993/05/11 | 769 | 769 | 745 | 755 | 77,000 |
1993/05/10 | 740 | 770 | 733 | 769 | 87,000 |
1993/05/07 | 730 | 740 | 718 | 730 | 57,000 |
1993/05/06 | 733 | 735 | 711 | 711 | 137,000 |
1993/04/30 | 740 | 740 | 733 | 740 | 36,000 |
1993/04/28 | 740 | 740 | 724 | 724 | 126,000 |
1993/04/27 | 725 | 740 | 715 | 740 | 33,000 |
1993/04/26 | 722 | 722 | 715 | 715 | 28,000 |
1993/04/23 | 727 | 731 | 722 | 722 | 45,000 |
1993/04/22 | 740 | 740 | 727 | 727 | 61,000 |
1993/04/21 | 739 | 739 | 711 | 715 | 44,000 |
1993/04/20 | 757 | 760 | 750 | 760 | 152,000 |
1993/04/19 | 758 | 758 | 757 | 758 | 91,000 |
1993/04/16 | 760 | 763 | 757 | 758 | 136,000 |
1993/04/15 | 760 | 760 | 755 | 757 | 87,000 |
1993/04/14 | 760 | 763 | 750 | 763 | 147,000 |
1993/04/13 | 750 | 770 | 750 | 770 | 132,000 |
1993/04/12 | 757 | 770 | 755 | 761 | 154,000 |
1993/04/09 | 738 | 747 | 724 | 747 | 187,000 |
1993/04/08 | 732 | 749 | 717 | 723 | 228,000 |
1993/04/07 | 704 | 740 | 700 | 732 | 305,000 |
1993/04/06 | 690 | 694 | 680 | 694 | 188,000 |
1993/04/05 | 650 | 680 | 650 | 680 | 336,000 |
1993/04/02 | 615 | 650 | 615 | 638 | 163,000 |
1993/04/01 | 610 | 620 | 610 | 615 | 77,000 |
1993/03/31 | 642 | 642 | 631 | 640 | 95,000 |
1993/03/30 | 646 | 650 | 641 | 644 | 193,000 |
1993/03/29 | 635 | 645 | 635 | 642 | 264,000 |
1993/03/26 | 635 | 635 | 626 | 635 | 130,000 |
1993/03/26 | 1 -> 1.05 分割 | ||||
1993/03/25 | 630 | 660 | 630 | 659 | 77,000 |
1993/03/24 | 636 | 636 | 625 | 625 | 87,000 |
1993/03/23 | 630 | 640 | 630 | 636 | 35,000 |
1993/03/22 | 650 | 660 | 620 | 620 | 76,000 |
1993/03/19 | 650 | 660 | 641 | 660 | 322,000 |
1993/03/18 | 610 | 634 | 610 | 630 | 361,000 |
1993/03/17 | 606 | 610 | 603 | 605 | 673,000 |
1993/03/16 | 617 | 617 | 606 | 606 | 559,000 |
1993/03/15 | 625 | 625 | 615 | 615 | 60,000 |
1993/03/12 | 605 | 620 | 605 | 617 | 160,000 |
1993/03/11 | 625 | 625 | 616 | 620 | 64,000 |
1993/03/10 | 635 | 635 | 620 | 620 | 65,000 |
1993/03/09 | 635 | 638 | 625 | 637 | 313,000 |
1993/03/08 | 610 | 639 | 610 | 625 | 533,000 |
1993/03/05 | 596 | 600 | 595 | 596 | 103,000 |
1993/03/04 | 606 | 611 | 595 | 605 | 108,000 |
1993/03/03 | 625 | 625 | 612 | 612 | 62,000 |
1993/03/02 | 635 | 635 | 625 | 630 | 49,000 |
1993/03/01 | 619 | 619 | 611 | 619 | 11,000 |
1993/02/26 | 609 | 615 | 609 | 615 | 91,000 |
1993/02/25 | 609 | 612 | 609 | 609 | 66,000 |
1993/02/24 | 609 | 609 | 605 | 609 | 44,000 |
1993/02/23 | 605 | 612 | 605 | 609 | 50,000 |
1993/02/22 | 627 | 627 | 609 | 609 | 14,000 |
1993/02/19 | 627 | 627 | 615 | 627 | 39,000 |
1993/02/18 | 630 | 630 | 615 | 617 | 27,000 |
1993/02/17 | 611 | 615 | 611 | 615 | 20,000 |
1993/02/16 | 626 | 626 | 614 | 614 | 60,000 |
1993/02/15 | 605 | 616 | 603 | 616 | 98,000 |
1993/02/12 | 612 | 613 | 602 | 602 | 97,000 |
1993/02/10 | 630 | 630 | 612 | 612 | 30,000 |
1993/02/09 | 641 | 641 | 630 | 630 | 24,000 |
1993/02/08 | 650 | 650 | 631 | 631 | 12,000 |
1993/02/05 | 645 | 650 | 645 | 650 | 30,000 |
1993/02/04 | 642 | 642 | 630 | 642 | 40,000 |
1993/02/03 | 642 | 642 | 640 | 640 | 53,000 |
1993/02/02 | 627 | 630 | 616 | 620 | 18,000 |
1993/02/01 | 630 | 630 | 611 | 625 | 53,000 |
1993/01/29 | 642 | 642 | 630 | 630 | 28,000 |
1993/01/28 | 627 | 632 | 625 | 632 | 31,000 |
1993/01/27 | 630 | 630 | 611 | 620 | 21,000 |
1993/01/26 | 616 | 630 | 611 | 620 | 50,000 |
1993/01/25 | 616 | 620 | 611 | 611 | 17,000 |
1993/01/22 | 615 | 616 | 611 | 611 | 21,000 |
1993/01/21 | 611 | 616 | 603 | 603 | 56,000 |
1993/01/20 | 648 | 648 | 631 | 631 | 15,000 |
1993/01/19 | 650 | 650 | 640 | 640 | 7,000 |
1993/01/18 | 655 | 655 | 650 | 650 | 18,000 |
1993/01/14 | 650 | 650 | 635 | 650 | 32,000 |
1993/01/13 | 641 | 650 | 641 | 650 | 43,000 |
1993/01/12 | 650 | 651 | 641 | 641 | 33,000 |
1993/01/11 | 650 | 650 | 647 | 650 | 35,000 |
1993/01/08 | 640 | 653 | 640 | 653 | 8,000 |
1993/01/07 | 640 | 652 | 633 | 646 | 18,000 |
1993/01/06 | 632 | 632 | 632 | 632 | 1,000 |
1993/01/05 | 630 | 630 | 628 | 628 | 46,000 |
1993/01/04 | 643 | 643 | 635 | 635 | 6,000 |