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 |
---|---|---|---|---|---|
1994/12/30 | 612 | 638 | 607 | 638 | 23,000 |
1994/12/29 | 602 | 612 | 602 | 612 | 7,000 |
1994/12/28 | 640 | 640 | 621 | 621 | 124,000 |
1994/12/27 | 620 | 645 | 616 | 641 | 32,000 |
1994/12/26 | 625 | 640 | 622 | 640 | 41,000 |
1994/12/22 | 605 | 645 | 605 | 644 | 69,000 |
1994/12/21 | 595 | 605 | 595 | 605 | 45,000 |
1994/12/20 | 594 | 600 | 594 | 600 | 67,000 |
1994/12/19 | 591 | 597 | 590 | 594 | 140,000 |
1994/12/16 | 580 | 600 | 580 | 600 | 77,000 |
1994/12/15 | 600 | 600 | 598 | 600 | 1,667,000 |
1994/12/14 | 601 | 601 | 600 | 600 | 1,635,000 |
1994/12/13 | 609 | 609 | 608 | 608 | 62,000 |
1994/12/09 | 608 | 612 | 608 | 608 | 115,000 |
1994/12/08 | 610 | 615 | 608 | 608 | 56,000 |
1994/12/07 | 612 | 615 | 612 | 612 | 31,000 |
1994/12/06 | 614 | 620 | 614 | 614 | 155,000 |
1994/12/05 | 610 | 615 | 609 | 615 | 40,000 |
1994/12/02 | 615 | 615 | 609 | 609 | 74,000 |
1994/12/01 | 607 | 609 | 607 | 609 | 75,000 |
1994/11/30 | 601 | 613 | 601 | 607 | 139,000 |
1994/11/29 | 601 | 601 | 600 | 601 | 12,000 |
1994/11/28 | 600 | 610 | 598 | 598 | 82,000 |
1994/11/25 | 597 | 605 | 597 | 600 | 21,000 |
1994/11/24 | 600 | 608 | 597 | 597 | 105,000 |
1994/11/22 | 624 | 627 | 617 | 618 | 91,000 |
1994/11/21 | 623 | 623 | 623 | 623 | 16,000 |
1994/11/18 | 630 | 630 | 623 | 623 | 18,000 |
1994/11/17 | 630 | 630 | 621 | 623 | 9,000 |
1994/11/16 | 630 | 630 | 621 | 621 | 24,000 |
1994/11/15 | 620 | 620 | 618 | 619 | 20,000 |
1994/11/14 | 613 | 625 | 613 | 618 | 187,000 |
1994/11/11 | 624 | 624 | 616 | 617 | 245,000 |
1994/11/10 | 625 | 633 | 621 | 621 | 226,000 |
1994/11/09 | 630 | 635 | 625 | 628 | 77,000 |
1994/11/08 | 625 | 638 | 625 | 638 | 27,000 |
1994/11/07 | 630 | 641 | 629 | 630 | 44,000 |
1994/11/04 | 635 | 649 | 625 | 649 | 24,000 |
1994/11/02 | 650 | 650 | 631 | 645 | 25,000 |
1994/11/01 | 657 | 657 | 650 | 650 | 22,000 |
1994/10/31 | 630 | 648 | 630 | 648 | 21,000 |
1994/10/28 | 635 | 635 | 630 | 630 | 39,000 |
1994/10/27 | 631 | 640 | 631 | 634 | 165,000 |
1994/10/26 | 650 | 650 | 630 | 650 | 34,000 |
1994/10/25 | 650 | 650 | 642 | 650 | 14,000 |
1994/10/24 | 661 | 661 | 650 | 650 | 112,000 |
1994/10/21 | 664 | 670 | 661 | 661 | 70,000 |
1994/10/20 | 660 | 670 | 660 | 661 | 286,000 |
1994/10/19 | 660 | 660 | 660 | 660 | 11,000 |
1994/10/18 | 664 | 664 | 661 | 661 | 35,000 |
1994/10/17 | 665 | 665 | 661 | 664 | 29,000 |
1994/10/14 | 666 | 666 | 665 | 666 | 32,000 |
1994/10/13 | 670 | 670 | 665 | 665 | 55,000 |
1994/10/12 | 670 | 675 | 662 | 670 | 128,000 |
1994/10/11 | 666 | 677 | 666 | 675 | 39,000 |
1994/10/07 | 666 | 677 | 665 | 665 | 47,000 |
1994/10/06 | 661 | 665 | 661 | 665 | 23,000 |
1994/10/05 | 672 | 680 | 672 | 680 | 48,000 |
1994/10/04 | 674 | 682 | 670 | 682 | 125,000 |
1994/10/03 | 686 | 690 | 680 | 680 | 73,000 |
1994/09/30 | 689 | 689 | 675 | 686 | 51,000 |
1994/09/29 | 692 | 692 | 689 | 689 | 48,000 |
1994/09/28 | 675 | 695 | 675 | 694 | 142,000 |
1994/09/27 | 675 | 690 | 675 | 675 | 119,000 |
1994/09/26 | 675 | 675 | 675 | 675 | 21,000 |
1994/09/22 | 683 | 685 | 675 | 675 | 105,000 |
1994/09/21 | 660 | 690 | 660 | 690 | 20,000 |
1994/09/20 | 667 | 670 | 660 | 660 | 57,000 |
1994/09/19 | 668 | 673 | 660 | 660 | 64,000 |
1994/09/16 | 674 | 675 | 660 | 675 | 21,000 |
1994/09/14 | 657 | 670 | 657 | 660 | 53,000 |
1994/09/13 | 659 | 661 | 651 | 660 | 203,000 |
1994/09/12 | 653 | 660 | 651 | 660 | 51,000 |
1994/09/09 | 665 | 665 | 651 | 652 | 183,000 |
1994/09/08 | 668 | 668 | 661 | 661 | 205,000 |
1994/09/07 | 666 | 670 | 663 | 663 | 38,000 |
1994/09/06 | 670 | 670 | 662 | 670 | 39,000 |
1994/09/05 | 691 | 691 | 670 | 670 | 78,000 |
1994/09/02 | 699 | 699 | 688 | 688 | 56,000 |
1994/09/01 | 691 | 691 | 691 | 691 | 32,000 |
1994/08/31 | 691 | 691 | 691 | 691 | 9,000 |
1994/08/30 | 689 | 689 | 688 | 688 | 27,000 |
1994/08/29 | 696 | 696 | 690 | 695 | 31,000 |
1994/08/26 | 696 | 696 | 693 | 693 | 24,000 |
1994/08/25 | 700 | 700 | 693 | 696 | 107,000 |
1994/08/24 | 699 | 707 | 692 | 692 | 185,000 |
1994/08/23 | 709 | 709 | 696 | 709 | 160,000 |
1994/08/22 | 715 | 717 | 710 | 710 | 124,000 |
1994/08/19 | 690 | 709 | 690 | 709 | 60,000 |
1994/08/18 | 701 | 701 | 690 | 690 | 18,000 |
1994/08/17 | 700 | 700 | 700 | 700 | 8,000 |
1994/08/16 | 709 | 710 | 700 | 700 | 62,000 |
1994/08/15 | 710 | 710 | 699 | 700 | 35,000 |
1994/08/12 | 713 | 714 | 708 | 713 | 20,000 |
1994/08/11 | 710 | 719 | 710 | 710 | 177,000 |
1994/08/10 | 697 | 720 | 697 | 708 | 55,000 |
1994/08/09 | 730 | 730 | 694 | 694 | 181,000 |
1994/08/08 | 710 | 725 | 710 | 720 | 195,000 |
1994/08/05 | 692 | 692 | 685 | 690 | 27,000 |
1994/08/04 | 690 | 692 | 690 | 692 | 72,000 |
1994/08/03 | 690 | 691 | 685 | 690 | 47,000 |
1994/08/02 | 690 | 692 | 680 | 688 | 136,000 |
1994/08/01 | 690 | 691 | 688 | 688 | 64,000 |
1994/07/29 | 700 | 703 | 690 | 690 | 114,000 |
1994/07/28 | 695 | 700 | 690 | 700 | 148,000 |
1994/07/27 | 700 | 703 | 695 | 695 | 151,000 |
1994/07/26 | 690 | 700 | 690 | 690 | 50,000 |
1994/07/25 | 700 | 700 | 694 | 694 | 65,000 |
1994/07/22 | 715 | 720 | 710 | 710 | 39,000 |
1994/07/21 | 715 | 715 | 711 | 715 | 80,000 |
1994/07/20 | 725 | 728 | 715 | 715 | 15,000 |
1994/07/19 | 715 | 715 | 714 | 715 | 33,000 |
1994/07/18 | 715 | 715 | 714 | 714 | 31,000 |
1994/07/15 | 720 | 721 | 711 | 721 | 25,000 |
1994/07/14 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/13 | 723 | 723 | 705 | 705 | 20,000 |
1994/07/12 | 705 | 707 | 701 | 703 | 52,000 |
1994/07/11 | 710 | 710 | 704 | 705 | 36,000 |
1994/07/08 | 715 | 715 | 710 | 713 | 36,000 |
1994/07/07 | 719 | 719 | 710 | 714 | 81,000 |
1994/07/06 | 736 | 736 | 712 | 712 | 102,000 |
1994/07/05 | 716 | 726 | 716 | 726 | 47,000 |
1994/07/04 | 740 | 740 | 726 | 726 | 39,000 |
1994/07/01 | 744 | 744 | 720 | 725 | 99,000 |
1994/06/30 | 711 | 744 | 710 | 744 | 160,000 |
1994/06/29 | 723 | 723 | 713 | 721 | 19,000 |
1994/06/28 | 725 | 730 | 725 | 730 | 30,000 |
1994/06/27 | 720 | 720 | 711 | 713 | 108,000 |
1994/06/24 | 710 | 750 | 710 | 748 | 134,000 |
1994/06/23 | 705 | 725 | 705 | 721 | 91,000 |
1994/06/22 | 721 | 725 | 708 | 710 | 85,000 |
1994/06/21 | 740 | 745 | 740 | 745 | 37,000 |
1994/06/20 | 756 | 756 | 751 | 751 | 43,000 |
1994/06/17 | 750 | 760 | 750 | 760 | 127,000 |
1994/06/16 | 749 | 755 | 740 | 755 | 112,000 |
1994/06/15 | 749 | 749 | 740 | 749 | 53,000 |
1994/06/14 | 730 | 730 | 730 | 730 | 66,000 |
1994/06/13 | 737 | 737 | 720 | 730 | 40,000 |
1994/06/10 | 730 | 734 | 726 | 727 | 389,000 |
1994/06/09 | 748 | 754 | 745 | 750 | 414,000 |
1994/06/08 | 739 | 760 | 739 | 745 | 463,000 |
1994/06/07 | 712 | 723 | 712 | 723 | 61,000 |
1994/06/06 | 712 | 715 | 711 | 712 | 58,000 |
1994/06/03 | 721 | 725 | 711 | 712 | 72,000 |
1994/06/02 | 744 | 744 | 721 | 723 | 37,000 |
1994/06/01 | 748 | 748 | 728 | 728 | 34,000 |
1994/05/31 | 740 | 748 | 735 | 735 | 31,000 |
1994/05/30 | 739 | 749 | 725 | 729 | 35,000 |
1994/05/27 | 750 | 750 | 724 | 749 | 131,000 |
1994/05/26 | 730 | 743 | 730 | 743 | 217,000 |
1994/05/25 | 710 | 731 | 710 | 725 | 161,000 |
1994/05/24 | 734 | 735 | 707 | 707 | 431,000 |
1994/05/23 | 753 | 753 | 733 | 749 | 67,000 |
1994/05/20 | 737 | 755 | 737 | 755 | 223,000 |
1994/05/19 | 727 | 730 | 721 | 730 | 66,000 |
1994/05/18 | 730 | 730 | 720 | 720 | 29,000 |
1994/05/17 | 710 | 720 | 705 | 720 | 39,000 |
1994/05/16 | 710 | 720 | 705 | 705 | 38,000 |
1994/05/13 | 710 | 710 | 700 | 700 | 140,000 |
1994/05/12 | 709 | 710 | 706 | 710 | 92,000 |
1994/05/11 | 709 | 730 | 709 | 710 | 30,000 |
1994/05/10 | 706 | 709 | 700 | 700 | 55,000 |
1994/05/09 | 710 | 710 | 708 | 709 | 53,000 |
1994/05/06 | 716 | 716 | 706 | 716 | 23,000 |
1994/05/02 | 705 | 706 | 705 | 706 | 3,000 |
1994/04/28 | 703 | 706 | 703 | 706 | 18,000 |
1994/04/27 | 718 | 718 | 713 | 713 | 27,000 |
1994/04/26 | 711 | 719 | 700 | 719 | 11,000 |
1994/04/25 | 717 | 719 | 717 | 719 | 14,000 |
1994/04/22 | 737 | 737 | 736 | 737 | 32,000 |
1994/04/21 | 732 | 745 | 732 | 737 | 27,000 |
1994/04/20 | 749 | 749 | 745 | 745 | 47,000 |
1994/04/19 | 750 | 750 | 746 | 749 | 61,000 |
1994/04/18 | 755 | 759 | 746 | 750 | 42,000 |
1994/04/15 | 753 | 760 | 735 | 735 | 23,000 |
1994/04/14 | 750 | 761 | 747 | 760 | 76,000 |
1994/04/13 | 746 | 765 | 746 | 746 | 82,000 |
1994/04/12 | 746 | 750 | 746 | 746 | 196,000 |
1994/04/11 | 741 | 750 | 741 | 746 | 175,000 |
1994/04/08 | 744 | 750 | 741 | 741 | 143,000 |
1994/04/07 | 730 | 736 | 730 | 734 | 48,000 |
1994/04/06 | 727 | 739 | 727 | 730 | 50,000 |
1994/04/05 | 701 | 710 | 700 | 710 | 36,000 |
1994/04/04 | 702 | 711 | 701 | 701 | 160,000 |
1994/04/01 | 700 | 708 | 700 | 701 | 52,000 |
1994/03/31 | 700 | 700 | 695 | 695 | 57,000 |
1994/03/30 | 693 | 705 | 693 | 700 | 36,000 |
1994/03/29 | 696 | 700 | 696 | 696 | 24,000 |
1994/03/28 | 708 | 710 | 696 | 710 | 23,000 |
1994/03/25 | 699 | 715 | 699 | 710 | 28,000 |
1994/03/24 | 700 | 710 | 700 | 707 | 36,000 |
1994/03/23 | 717 | 717 | 710 | 710 | 22,000 |
1994/03/22 | 719 | 719 | 701 | 705 | 48,000 |
1994/03/18 | 740 | 740 | 710 | 720 | 35,000 |
1994/03/17 | 730 | 740 | 720 | 731 | 220,000 |
1994/03/16 | 720 | 740 | 720 | 740 | 56,000 |
1994/03/15 | 730 | 740 | 710 | 710 | 40,000 |
1994/03/14 | 740 | 740 | 730 | 740 | 50,000 |
1994/03/11 | 700 | 740 | 700 | 724 | 193,000 |
1994/03/10 | 708 | 708 | 701 | 703 | 28,000 |
1994/03/09 | 740 | 740 | 700 | 700 | 46,000 |
1994/03/08 | 740 | 765 | 740 | 740 | 183,000 |
1994/03/07 | 761 | 761 | 730 | 730 | 65,000 |
1994/03/04 | 760 | 760 | 750 | 760 | 66,000 |
1994/03/03 | 753 | 775 | 750 | 750 | 191,000 |
1994/03/02 | 746 | 759 | 746 | 746 | 212,000 |
1994/03/01 | 740 | 750 | 740 | 741 | 269,000 |
1994/02/28 | 703 | 740 | 703 | 740 | 115,000 |
1994/02/25 | 720 | 720 | 700 | 701 | 47,000 |
1994/02/24 | 722 | 730 | 720 | 720 | 131,000 |
1994/02/23 | 722 | 723 | 722 | 722 | 86,000 |
1994/02/22 | 705 | 725 | 705 | 715 | 132,000 |
1994/02/21 | 689 | 695 | 679 | 695 | 37,000 |
1994/02/18 | 713 | 713 | 697 | 697 | 207,000 |
1994/02/17 | 665 | 705 | 665 | 705 | 86,000 |
1994/02/16 | 665 | 675 | 665 | 665 | 44,000 |
1994/02/15 | 661 | 670 | 661 | 670 | 57,000 |
1994/02/14 | 695 | 695 | 681 | 681 | 29,000 |
1994/02/10 | 710 | 711 | 700 | 700 | 52,000 |
1994/02/09 | 710 | 730 | 710 | 717 | 609,000 |
1994/02/08 | 700 | 719 | 691 | 700 | 201,000 |
1994/02/07 | 690 | 711 | 690 | 691 | 378,000 |
1994/02/04 | 660 | 680 | 660 | 680 | 79,000 |
1994/02/03 | 660 | 670 | 651 | 670 | 380,000 |
1994/02/02 | 667 | 680 | 665 | 675 | 62,000 |
1994/02/01 | 670 | 695 | 670 | 680 | 222,000 |
1994/01/31 | 669 | 669 | 660 | 660 | 165,000 |
1994/01/28 | 660 | 660 | 640 | 640 | 33,000 |
1994/01/27 | 660 | 660 | 659 | 659 | 24,000 |
1994/01/26 | 642 | 670 | 640 | 670 | 72,000 |
1994/01/25 | 642 | 660 | 641 | 642 | 22,000 |
1994/01/24 | 641 | 641 | 641 | 641 | 19,000 |
1994/01/21 | 677 | 682 | 659 | 671 | 786,000 |
1994/01/20 | 682 | 682 | 650 | 672 | 84,000 |
1994/01/19 | 646 | 672 | 645 | 672 | 58,000 |
1994/01/18 | 638 | 650 | 637 | 640 | 2,375,000 |
1994/01/17 | 655 | 655 | 637 | 637 | 2,322,000 |
1994/01/14 | 668 | 668 | 650 | 656 | 78,000 |
1994/01/13 | 669 | 673 | 663 | 673 | 63,000 |
1994/01/12 | 640 | 663 | 640 | 663 | 110,000 |
1994/01/11 | 649 | 655 | 640 | 640 | 45,000 |
1994/01/10 | 624 | 649 | 620 | 649 | 80,000 |
1994/01/07 | 630 | 635 | 620 | 624 | 74,000 |
1994/01/06 | 629 | 635 | 627 | 630 | 156,000 |
1994/01/05 | 630 | 640 | 625 | 625 | 94,000 |
1994/01/04 | 635 | 635 | 625 | 630 | 12,000 |