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 |
|---|---|---|---|---|---|
| 1996/12/30 | 539 | 545 | 539 | 540 | 13,000 |
| 1996/12/27 | 547 | 560 | 547 | 549 | 20,000 |
| 1996/12/26 | 552 | 552 | 545 | 552 | 343,000 |
| 1996/12/25 | 555 | 555 | 545 | 550 | 125,000 |
| 1996/12/24 | 570 | 570 | 562 | 565 | 221,000 |
| 1996/12/20 | 549 | 555 | 547 | 551 | 239,000 |
| 1996/12/19 | 537 | 537 | 533 | 537 | 120,000 |
| 1996/12/18 | 550 | 551 | 537 | 537 | 216,000 |
| 1996/12/17 | 543 | 553 | 538 | 550 | 318,000 |
| 1996/12/16 | 539 | 544 | 534 | 543 | 38,000 |
| 1996/12/13 | 540 | 556 | 540 | 541 | 230,000 |
| 1996/12/12 | 541 | 552 | 541 | 545 | 297,000 |
| 1996/12/11 | 544 | 550 | 540 | 545 | 143,000 |
| 1996/12/10 | 560 | 565 | 555 | 555 | 48,000 |
| 1996/12/09 | 580 | 580 | 562 | 565 | 24,000 |
| 1996/12/06 | 577 | 578 | 570 | 570 | 76,000 |
| 1996/12/05 | 569 | 577 | 563 | 577 | 55,000 |
| 1996/12/04 | 564 | 570 | 564 | 570 | 53,000 |
| 1996/12/03 | 590 | 590 | 563 | 563 | 90,000 |
| 1996/12/02 | 567 | 567 | 560 | 560 | 101,000 |
| 1996/11/29 | 572 | 578 | 560 | 560 | 67,000 |
| 1996/11/28 | 581 | 595 | 572 | 572 | 42,000 |
| 1996/11/27 | 578 | 591 | 570 | 591 | 50,000 |
| 1996/11/26 | 591 | 591 | 588 | 591 | 117,000 |
| 1996/11/25 | 598 | 599 | 588 | 588 | 136,000 |
| 1996/11/22 | 594 | 595 | 583 | 595 | 95,000 |
| 1996/11/21 | 585 | 595 | 585 | 592 | 115,000 |
| 1996/11/20 | 594 | 595 | 592 | 595 | 122,000 |
| 1996/11/19 | 588 | 590 | 582 | 582 | 79,000 |
| 1996/11/18 | 574 | 574 | 568 | 568 | 29,000 |
| 1996/11/15 | 580 | 590 | 575 | 575 | 74,000 |
| 1996/11/14 | 589 | 589 | 577 | 580 | 125,000 |
| 1996/11/13 | 593 | 594 | 588 | 588 | 35,000 |
| 1996/11/12 | 588 | 595 | 588 | 593 | 67,000 |
| 1996/11/11 | 588 | 594 | 588 | 588 | 27,000 |
| 1996/11/08 | 594 | 595 | 593 | 594 | 85,000 |
| 1996/11/07 | 592 | 595 | 588 | 595 | 92,000 |
| 1996/11/06 | 586 | 589 | 585 | 589 | 71,000 |
| 1996/11/05 | 590 | 590 | 582 | 585 | 82,000 |
| 1996/11/01 | 574 | 584 | 574 | 574 | 65,000 |
| 1996/10/31 | 584 | 584 | 574 | 574 | 150,000 |
| 1996/10/30 | 578 | 585 | 572 | 585 | 66,000 |
| 1996/10/29 | 572 | 590 | 571 | 578 | 40,000 |
| 1996/10/28 | 560 | 565 | 560 | 562 | 42,000 |
| 1996/10/25 | 567 | 568 | 555 | 557 | 133,000 |
| 1996/10/24 | 568 | 575 | 563 | 563 | 59,000 |
| 1996/10/23 | 579 | 579 | 567 | 574 | 60,000 |
| 1996/10/22 | 583 | 583 | 577 | 579 | 212,000 |
| 1996/10/21 | 600 | 600 | 589 | 589 | 113,000 |
| 1996/10/18 | 585 | 595 | 577 | 595 | 197,000 |
| 1996/10/17 | 575 | 575 | 574 | 575 | 63,000 |
| 1996/10/16 | 575 | 575 | 572 | 572 | 40,000 |
| 1996/10/15 | 568 | 570 | 560 | 565 | 121,000 |
| 1996/10/14 | 556 | 565 | 556 | 560 | 140,000 |
| 1996/10/11 | 551 | 554 | 551 | 554 | 10,000 |
| 1996/10/09 | 556 | 556 | 550 | 552 | 53,000 |
| 1996/10/08 | 555 | 571 | 555 | 558 | 15,000 |
| 1996/10/07 | 581 | 581 | 562 | 562 | 12,000 |
| 1996/10/04 | 575 | 580 | 561 | 561 | 16,000 |
| 1996/10/03 | 576 | 580 | 570 | 580 | 17,000 |
| 1996/10/02 | 577 | 577 | 570 | 575 | 70,000 |
| 1996/10/01 | 592 | 592 | 567 | 567 | 39,000 |
| 1996/09/30 | 596 | 597 | 594 | 595 | 49,000 |
| 1996/09/27 | 584 | 596 | 584 | 596 | 146,000 |
| 1996/09/26 | 560 | 595 | 560 | 590 | 80,000 |
| 1996/09/25 | 558 | 560 | 555 | 556 | 90,000 |
| 1996/09/24 | 570 | 570 | 557 | 558 | 84,000 |
| 1996/09/20 | 580 | 580 | 560 | 570 | 201,000 |
| 1996/09/19 | 585 | 585 | 574 | 580 | 28,000 |
| 1996/09/18 | 590 | 590 | 586 | 586 | 86,000 |
| 1996/09/17 | 581 | 596 | 580 | 590 | 92,000 |
| 1996/09/13 | 565 | 579 | 565 | 579 | 177,000 |
| 1996/09/12 | 569 | 575 | 563 | 575 | 58,000 |
| 1996/09/11 | 572 | 575 | 562 | 562 | 49,000 |
| 1996/09/10 | 570 | 570 | 562 | 562 | 114,000 |
| 1996/09/09 | 562 | 565 | 560 | 560 | 32,000 |
| 1996/09/06 | 573 | 573 | 562 | 562 | 89,000 |
| 1996/09/05 | 551 | 579 | 550 | 579 | 132,000 |
| 1996/09/04 | 561 | 561 | 550 | 550 | 165,000 |
| 1996/09/03 | 570 | 570 | 550 | 559 | 104,000 |
| 1996/09/02 | 559 | 559 | 550 | 550 | 25,000 |
| 1996/08/30 | 548 | 548 | 540 | 545 | 81,000 |
| 1996/08/29 | 561 | 561 | 540 | 544 | 100,000 |
| 1996/08/28 | 570 | 570 | 555 | 555 | 69,000 |
| 1996/08/27 | 596 | 596 | 575 | 576 | 55,000 |
| 1996/08/26 | 600 | 601 | 596 | 599 | 115,000 |
| 1996/08/23 | 600 | 605 | 599 | 599 | 425,000 |
| 1996/08/22 | 591 | 600 | 591 | 600 | 91,000 |
| 1996/08/21 | 595 | 598 | 590 | 591 | 50,000 |
| 1996/08/20 | 605 | 605 | 583 | 584 | 124,000 |
| 1996/08/19 | 580 | 585 | 579 | 582 | 182,000 |
| 1996/08/16 | 566 | 570 | 562 | 570 | 73,000 |
| 1996/08/15 | 565 | 565 | 562 | 562 | 18,000 |
| 1996/08/14 | 545 | 566 | 545 | 562 | 25,000 |
| 1996/08/13 | 550 | 555 | 545 | 555 | 53,000 |
| 1996/08/12 | 542 | 555 | 540 | 550 | 58,000 |
| 1996/08/09 | 552 | 560 | 540 | 540 | 55,000 |
| 1996/08/08 | 561 | 566 | 540 | 540 | 49,000 |
| 1996/08/07 | 567 | 567 | 550 | 551 | 67,000 |
| 1996/08/06 | 568 | 569 | 560 | 567 | 38,000 |
| 1996/08/05 | 558 | 569 | 558 | 569 | 35,000 |
| 1996/08/02 | 570 | 570 | 558 | 558 | 59,000 |
| 1996/08/01 | 550 | 560 | 548 | 560 | 66,000 |
| 1996/07/31 | 555 | 565 | 545 | 545 | 95,000 |
| 1996/07/30 | 560 | 560 | 550 | 555 | 47,000 |
| 1996/07/29 | 574 | 574 | 566 | 566 | 13,000 |
| 1996/07/26 | 565 | 575 | 560 | 574 | 437,000 |
| 1996/07/25 | 571 | 575 | 555 | 565 | 711,000 |
| 1996/07/24 | 570 | 570 | 566 | 566 | 37,000 |
| 1996/07/23 | 568 | 600 | 566 | 600 | 76,000 |
| 1996/07/22 | 597 | 597 | 565 | 565 | 143,000 |
| 1996/07/19 | 590 | 595 | 587 | 587 | 88,000 |
| 1996/07/18 | 590 | 595 | 588 | 589 | 150,000 |
| 1996/07/17 | 580 | 588 | 580 | 586 | 96,000 |
| 1996/07/16 | 593 | 593 | 581 | 588 | 66,000 |
| 1996/07/15 | 609 | 609 | 600 | 600 | 185,000 |
| 1996/07/12 | 608 | 610 | 605 | 605 | 352,000 |
| 1996/07/11 | 609 | 609 | 608 | 608 | 34,000 |
| 1996/07/10 | 618 | 619 | 610 | 610 | 36,000 |
| 1996/07/09 | 618 | 620 | 618 | 618 | 52,000 |
| 1996/07/08 | 618 | 618 | 608 | 615 | 76,000 |
| 1996/07/05 | 620 | 629 | 620 | 620 | 95,000 |
| 1996/07/04 | 628 | 630 | 628 | 629 | 103,000 |
| 1996/07/03 | 630 | 635 | 621 | 631 | 90,000 |
| 1996/07/02 | 653 | 653 | 640 | 640 | 95,000 |
| 1996/07/01 | 650 | 654 | 640 | 640 | 173,000 |
| 1996/06/28 | 653 | 665 | 640 | 645 | 466,000 |
| 1996/06/27 | 659 | 660 | 645 | 651 | 503,000 |
| 1996/06/26 | 665 | 666 | 651 | 652 | 1,013,000 |
| 1996/06/25 | 630 | 645 | 630 | 645 | 522,000 |
| 1996/06/24 | 628 | 634 | 620 | 630 | 240,000 |
| 1996/06/21 | 631 | 640 | 613 | 619 | 622,000 |
| 1996/06/20 | 610 | 630 | 605 | 629 | 452,000 |
| 1996/06/19 | 595 | 612 | 595 | 605 | 197,000 |
| 1996/06/18 | 588 | 600 | 588 | 595 | 194,000 |
| 1996/06/17 | 585 | 595 | 580 | 585 | 379,000 |
| 1996/06/14 | 575 | 585 | 575 | 585 | 441,000 |
| 1996/06/13 | 585 | 597 | 585 | 585 | 157,000 |
| 1996/06/12 | 574 | 591 | 573 | 585 | 423,000 |
| 1996/06/11 | 574 | 584 | 574 | 584 | 39,000 |
| 1996/06/10 | 575 | 580 | 573 | 575 | 81,000 |
| 1996/06/07 | 580 | 580 | 575 | 575 | 157,000 |
| 1996/06/06 | 586 | 586 | 583 | 586 | 78,000 |
| 1996/06/05 | 586 | 590 | 585 | 586 | 96,000 |
| 1996/06/04 | 587 | 592 | 580 | 586 | 83,000 |
| 1996/06/03 | 618 | 618 | 580 | 580 | 67,000 |
| 1996/05/31 | 619 | 619 | 609 | 612 | 116,000 |
| 1996/05/30 | 621 | 623 | 609 | 609 | 614,000 |
| 1996/05/29 | 624 | 625 | 615 | 621 | 342,000 |
| 1996/05/28 | 604 | 625 | 600 | 624 | 111,000 |
| 1996/05/27 | 585 | 606 | 585 | 596 | 307,000 |
| 1996/05/24 | 600 | 600 | 566 | 571 | 570,000 |
| 1996/05/23 | 625 | 630 | 599 | 599 | 736,000 |
| 1996/05/22 | 629 | 633 | 609 | 633 | 255,000 |
| 1996/05/21 | 635 | 643 | 630 | 630 | 563,000 |
| 1996/05/20 | 632 | 637 | 630 | 632 | 254,000 |
| 1996/05/17 | 631 | 632 | 623 | 623 | 133,000 |
| 1996/05/16 | 626 | 627 | 623 | 627 | 118,000 |
| 1996/05/15 | 609 | 625 | 609 | 621 | 535,000 |
| 1996/05/14 | 606 | 610 | 598 | 609 | 63,000 |
| 1996/05/13 | 614 | 614 | 598 | 601 | 61,000 |
| 1996/05/10 | 605 | 618 | 600 | 618 | 48,000 |
| 1996/05/09 | 618 | 618 | 606 | 608 | 155,000 |
| 1996/05/08 | 600 | 618 | 600 | 618 | 68,000 |
| 1996/05/07 | 600 | 601 | 600 | 600 | 43,000 |
| 1996/05/02 | 612 | 612 | 600 | 600 | 273,000 |
| 1996/05/01 | 610 | 610 | 605 | 610 | 108,000 |
| 1996/04/30 | 610 | 610 | 600 | 610 | 85,000 |
| 1996/04/26 | 606 | 612 | 606 | 612 | 251,000 |
| 1996/04/25 | 629 | 629 | 596 | 606 | 942,000 |
| 1996/04/24 | 620 | 628 | 620 | 628 | 185,000 |
| 1996/04/23 | 615 | 620 | 610 | 615 | 109,000 |
| 1996/04/22 | 615 | 620 | 604 | 615 | 225,000 |
| 1996/04/19 | 620 | 620 | 607 | 614 | 91,000 |
| 1996/04/18 | 627 | 627 | 617 | 617 | 235,000 |
| 1996/04/17 | 625 | 628 | 623 | 627 | 176,000 |
| 1996/04/16 | 620 | 625 | 620 | 622 | 98,000 |
| 1996/04/15 | 611 | 620 | 610 | 615 | 123,000 |
| 1996/04/12 | 620 | 620 | 610 | 611 | 119,000 |
| 1996/04/11 | 613 | 613 | 610 | 610 | 116,000 |
| 1996/04/10 | 620 | 620 | 610 | 610 | 197,000 |
| 1996/04/09 | 600 | 615 | 600 | 615 | 343,000 |
| 1996/04/08 | 600 | 604 | 600 | 600 | 153,000 |
| 1996/04/05 | 594 | 600 | 589 | 600 | 173,000 |
| 1996/04/04 | 589 | 590 | 589 | 589 | 79,000 |
| 1996/04/03 | 589 | 590 | 582 | 589 | 534,000 |
| 1996/04/02 | 589 | 589 | 581 | 582 | 128,000 |
| 1996/04/01 | 590 | 590 | 581 | 589 | 138,000 |
| 1996/03/29 | 564 | 570 | 557 | 570 | 70,000 |
| 1996/03/28 | 574 | 574 | 560 | 560 | 87,000 |
| 1996/03/27 | 568 | 570 | 556 | 564 | 196,000 |
| 1996/03/26 | 561 | 575 | 558 | 558 | 77,000 |
| 1996/03/25 | 570 | 580 | 570 | 570 | 56,000 |
| 1996/03/22 | 574 | 580 | 555 | 570 | 220,000 |
| 1996/03/21 | 555 | 575 | 550 | 574 | 274,000 |
| 1996/03/19 | 540 | 556 | 540 | 550 | 3,730,000 |
| 1996/03/18 | 531 | 535 | 530 | 535 | 3,629,000 |
| 1996/03/15 | 541 | 544 | 521 | 521 | 89,000 |
| 1996/03/14 | 516 | 530 | 516 | 521 | 46,000 |
| 1996/03/13 | 524 | 530 | 520 | 521 | 64,000 |
| 1996/03/12 | 535 | 535 | 522 | 530 | 94,000 |
| 1996/03/11 | 540 | 540 | 527 | 540 | 76,000 |
| 1996/03/08 | 508 | 548 | 508 | 548 | 258,000 |
| 1996/03/07 | 528 | 532 | 523 | 523 | 115,000 |
| 1996/03/06 | 565 | 565 | 550 | 558 | 99,000 |
| 1996/03/05 | 555 | 570 | 555 | 568 | 84,000 |
| 1996/03/04 | 564 | 568 | 555 | 555 | 36,000 |
| 1996/03/01 | 558 | 570 | 556 | 560 | 80,000 |
| 1996/02/29 | 555 | 568 | 555 | 568 | 114,000 |
| 1996/02/28 | 558 | 560 | 558 | 558 | 69,000 |
| 1996/02/27 | 555 | 557 | 555 | 555 | 54,000 |
| 1996/02/26 | 555 | 556 | 555 | 555 | 41,000 |
| 1996/02/23 | 555 | 555 | 555 | 555 | 83,000 |
| 1996/02/22 | 541 | 543 | 540 | 543 | 18,000 |
| 1996/02/21 | 558 | 558 | 540 | 540 | 113,000 |
| 1996/02/20 | 564 | 565 | 558 | 564 | 72,000 |
| 1996/02/19 | 566 | 569 | 558 | 565 | 22,000 |
| 1996/02/16 | 564 | 570 | 558 | 570 | 12,000 |
| 1996/02/15 | 578 | 580 | 559 | 559 | 115,000 |
| 1996/02/14 | 560 | 579 | 560 | 577 | 84,000 |
| 1996/02/13 | 562 | 566 | 560 | 560 | 32,000 |
| 1996/02/09 | 560 | 569 | 560 | 560 | 199,000 |
| 1996/02/08 | 552 | 565 | 550 | 560 | 85,000 |
| 1996/02/07 | 551 | 555 | 551 | 554 | 223,000 |
| 1996/02/06 | 569 | 579 | 551 | 552 | 112,000 |
| 1996/02/05 | 579 | 579 | 570 | 579 | 13,000 |
| 1996/02/02 | 585 | 585 | 577 | 580 | 85,000 |
| 1996/02/01 | 585 | 590 | 570 | 577 | 261,000 |
| 1996/01/31 | 580 | 585 | 570 | 585 | 78,000 |
| 1996/01/30 | 579 | 580 | 579 | 579 | 135,000 |
| 1996/01/29 | 580 | 582 | 579 | 579 | 72,000 |
| 1996/01/26 | 574 | 580 | 550 | 580 | 209,000 |
| 1996/01/25 | 552 | 570 | 540 | 570 | 135,000 |
| 1996/01/24 | 550 | 564 | 540 | 550 | 39,000 |
| 1996/01/23 | 554 | 574 | 554 | 560 | 103,000 |
| 1996/01/22 | 560 | 560 | 555 | 555 | 18,000 |
| 1996/01/19 | 570 | 570 | 550 | 555 | 43,000 |
| 1996/01/18 | 559 | 570 | 559 | 560 | 111,000 |
| 1996/01/17 | 560 | 560 | 552 | 560 | 184,000 |
| 1996/01/16 | 558 | 564 | 556 | 556 | 114,000 |
| 1996/01/12 | 565 | 570 | 556 | 556 | 200,000 |
| 1996/01/11 | 565 | 575 | 555 | 565 | 155,000 |
| 1996/01/10 | 546 | 586 | 545 | 565 | 816,000 |
| 1996/01/09 | 545 | 550 | 545 | 548 | 163,000 |
| 1996/01/08 | 553 | 553 | 540 | 540 | 1,011,000 |
| 1996/01/05 | 570 | 570 | 555 | 555 | 124,000 |
| 1996/01/04 | 566 | 566 | 566 | 566 | 21,000 |