日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 265 270 260 270 45,000
1997/12/29 252 260 252 260 77,000
1997/12/26 251 259 250 251 292,000
1997/12/25 250 256 250 251 417,000
1997/12/24 250 259 250 250 926,000
1997/12/22 257 257 250 250 790,000
1997/12/19 252 257 251 257 244,000
1997/12/18 270 270 253 258 159,000
1997/12/17 270 273 265 270 199,000
1997/12/16 270 273 265 273 204,000
1997/12/15 255 260 250 260 275,000
1997/12/12 263 268 258 260 797,000
1997/12/11 293 293 271 273 88,000
1997/12/10 290 294 285 294 258,000
1997/12/09 270 289 262 288 271,000
1997/12/08 275 275 260 271 166,000
1997/12/05 291 291 265 270 568,000
1997/12/04 280 293 270 293 221,000
1997/12/03 285 285 275 284 245,000
1997/12/02 290 300 281 285 345,000
1997/12/01 290 298 280 287 565,000
1997/11/28 299 299 280 285 878,000
1997/11/27 219 219 219 219 987,000
1997/11/26 230 231 167 169 1,881,000
1997/11/25 245 247 238 247 1,021,000
1997/11/21 275 282 255 262 1,418,000
1997/11/20 310 310 239 270 804,000
1997/11/19 325 325 304 305 85,000
1997/11/18 350 350 337 339 82,000
1997/11/17 311 340 311 340 37,000
1997/11/14 327 330 310 310 68,000
1997/11/13 335 335 323 327 32,000
1997/11/12 336 338 325 327 121,000
1997/11/11 338 339 322 330 143,000
1997/11/10 335 335 334 335 27,000
1997/11/07 340 340 336 336 44,000
1997/11/06 348 357 345 346 48,000
1997/11/05 366 366 345 345 139,000
1997/11/04 360 361 358 361 40,000
1997/10/31 345 349 341 349 98,000
1997/10/30 353 360 346 346 114,000
1997/10/29 340 358 340 344 143,000
1997/10/28 337 339 332 339 62,000
1997/10/27 340 343 335 343 43,000
1997/10/24 345 348 340 342 34,000
1997/10/23 353 355 348 355 84,000
1997/10/22 350 365 350 353 67,000
1997/10/21 353 353 346 349 267,000
1997/10/20 365 365 360 360 152,000
1997/10/17 352 352 347 350 117,000
1997/10/16 350 350 345 350 157,000
1997/10/15 363 364 350 352 74,000
1997/10/14 368 369 360 369 108,000
1997/10/13 380 386 364 367 248,000
1997/10/09 400 400 378 385 103,000
1997/10/08 399 400 396 400 62,000
1997/10/07 406 406 399 402 78,000
1997/10/06 399 403 399 401 14,000
1997/10/03 400 405 400 405 24,000
1997/10/02 410 410 398 410 72,000
1997/10/01 398 400 390 400 71,000
1997/09/30 398 400 385 400 29,000
1997/09/29 398 400 388 400 91,000
1997/09/26 378 398 376 398 120,000
1997/09/25 400 400 376 376 57,000
1997/09/24 400 400 395 400 28,000
1997/09/22 405 405 400 400 66,000
1997/09/19 407 407 400 400 108,000
1997/09/18 415 415 400 402 146,000
1997/09/17 403 405 400 400 50,000
1997/09/16 400 403 400 403 27,000
1997/09/12 400 401 400 401 160,000
1997/09/11 400 404 400 400 200,000
1997/09/10 398 400 391 395 99,000
1997/09/09 407 407 400 401 264,000
1997/09/08 411 411 402 404 207,000
1997/09/05 411 416 407 411 27,000
1997/09/04 418 418 400 401 321,000
1997/09/03 415 425 415 415 104,000
1997/09/02 435 435 412 418 146,000
1997/09/01 430 430 425 425 46,000
1997/08/29 436 436 415 430 27,000
1997/08/28 441 441 436 436 24,000
1997/08/27 445 445 442 443 58,000
1997/08/26 441 443 441 443 54,000
1997/08/25 446 446 435 441 83,000
1997/08/22 450 450 446 446 160,000
1997/08/21 450 450 444 446 78,000
1997/08/20 460 460 453 456 70,000
1997/08/19 450 450 440 440 48,000
1997/08/18 445 445 430 431 171,000
1997/08/15 444 445 440 445 39,000
1997/08/14 441 441 439 439 16,000
1997/08/13 446 448 446 446 14,000
1997/08/12 446 451 441 451 293,000
1997/08/11 447 450 440 440 85,000
1997/08/08 454 454 440 445 93,000
1997/08/07 453 455 453 453 162,000
1997/08/06 442 450 440 444 63,000
1997/08/05 457 457 440 442 51,000
1997/08/04 464 469 462 467 234,000
1997/08/01 462 462 453 460 59,000
1997/07/31 489 489 488 488 6,000
1997/07/30 499 499 485 490 1,174,000
1997/07/29 495 500 495 499 178,000
1997/07/28 476 495 476 495 214,000
1997/07/25 475 476 475 476 22,000
1997/07/24 471 478 471 478 107,000
1997/07/23 463 466 454 466 297,000
1997/07/22 476 476 459 462 101,000
1997/07/18 480 480 475 478 142,000
1997/07/17 471 477 471 477 61,000
1997/07/16 476 476 466 471 20,000
1997/07/15 476 477 476 476 34,000
1997/07/14 475 477 466 477 108,000
1997/07/11 476 481 475 476 221,000
1997/07/10 481 496 469 476 319,000
1997/07/09 480 482 471 476 82,000
1997/07/08 490 490 480 480 24,000
1997/07/07 483 493 482 490 23,000
1997/07/04 485 486 484 484 31,000
1997/07/03 493 493 485 485 18,000
1997/07/02 500 500 493 493 51,000
1997/07/01 479 485 479 485 71,000
1997/06/30 497 497 479 479 37,000
1997/06/27 515 515 496 497 107,000
1997/06/26 509 515 506 507 135,000
1997/06/25 500 510 500 510 40,000
1997/06/24 500 500 496 500 28,000
1997/06/23 495 500 495 500 83,000
1997/06/20 509 509 490 495 108,000
1997/06/19 491 500 490 500 75,000
1997/06/18 509 509 481 481 120,000
1997/06/17 505 505 500 503 357,000
1997/06/16 500 509 498 505 104,000
1997/06/13 490 500 490 500 124,000
1997/06/12 485 494 482 490 340,000
1997/06/11 478 480 478 479 50,000
1997/06/10 478 480 478 478 27,000
1997/06/09 480 480 476 478 120,000
1997/06/06 485 485 476 480 264,000
1997/06/05 485 485 481 485 38,000
1997/06/04 494 494 485 485 103,000
1997/06/03 486 494 486 494 184,000
1997/06/02 476 482 476 481 35,000
1997/05/30 475 477 475 477 42,000
1997/05/29 475 475 470 475 134,000
1997/05/28 467 478 467 475 147,000
1997/05/27 471 473 471 471 53,000
1997/05/26 474 476 474 474 86,000
1997/05/23 473 477 473 474 248,000
1997/05/22 466 473 466 473 267,000
1997/05/21 476 477 466 466 74,000
1997/05/20 499 499 476 476 232,000
1997/05/19 472 480 472 480 44,000
1997/05/16 470 473 469 472 147,000
1997/05/15 450 470 450 470 63,000
1997/05/14 459 459 450 450 39,000
1997/05/13 461 465 460 460 169,000
1997/05/12 443 460 443 460 42,000
1997/05/09 441 441 437 437 92,000
1997/05/08 440 447 440 441 60,000
1997/05/07 442 445 439 440 219,000
1997/05/06 440 455 440 442 211,000
1997/05/02 437 437 430 437 120,000
1997/05/01 427 444 427 432 375,000
1997/04/30 411 419 411 419 273,000
1997/04/28 397 398 390 391 54,000
1997/04/25 407 407 400 400 71,000
1997/04/24 428 428 410 410 106,000
1997/04/23 425 435 425 430 248,000
1997/04/22 423 440 423 440 146,000
1997/04/21 420 425 420 423 457,000
1997/04/18 424 424 423 423 53,000
1997/04/17 420 420 417 419 89,000
1997/04/16 419 420 417 419 303,000
1997/04/15 396 420 396 417 399,000
1997/04/14 397 400 392 393 609,000
1997/04/11 392 400 388 400 93,000
1997/04/10 399 400 388 397 116,000
1997/04/09 400 400 394 400 226,000
1997/04/08 420 420 408 412 133,000
1997/04/07 435 436 417 424 184,000
1997/04/04 444 444 437 437 267,000
1997/04/03 450 458 444 444 186,000
1997/04/02 454 455 448 448 184,000
1997/04/01 445 445 444 444 86,000
1997/03/31 466 470 459 470 20,000
1997/03/28 458 471 458 471 122,000
1997/03/27 474 474 450 453 120,000
1997/03/26 463 474 463 474 123,000
1997/03/25 471 471 462 470 34,000
1997/03/24 474 474 471 471 108,000
1997/03/21 476 476 470 474 105,000
1997/03/19 474 474 470 471 70,000
1997/03/18 480 485 480 482 140,000
1997/03/17 472 472 448 450 117,000
1997/03/14 474 480 471 471 322,000
1997/03/13 461 480 461 479 42,000
1997/03/12 451 461 451 461 76,000
1997/03/11 459 460 450 450 262,000
1997/03/10 460 462 458 459 85,000
1997/03/07 466 466 460 463 72,000
1997/03/06 475 475 465 466 101,000
1997/03/05 485 485 475 475 93,000
1997/03/04 490 490 483 483 113,000
1997/03/03 494 494 485 485 114,000
1997/02/28 493 493 490 491 70,000
1997/02/27 496 497 492 495 120,000
1997/02/26 497 497 495 496 139,000
1997/02/25 487 510 487 496 226,000
1997/02/24 475 498 475 487 100,000
1997/02/21 485 494 470 475 295,000
1997/02/20 486 489 484 489 124,000
1997/02/19 465 466 459 459 283,000
1997/02/18 467 468 465 466 84,000
1997/02/17 466 468 465 467 102,000
1997/02/14 470 470 462 466 179,000
1997/02/13 483 486 461 470 141,000
1997/02/12 488 493 475 475 303,000
1997/02/10 471 490 471 490 39,000
1997/02/07 483 483 463 466 137,000
1997/02/06 471 478 468 478 73,000
1997/02/05 485 485 470 470 74,000
1997/02/04 510 520 485 485 96,000
1997/02/03 481 481 478 480 47,000
1997/01/31 485 485 470 480 109,000
1997/01/30 490 510 490 500 66,000
1997/01/29 475 495 475 495 96,000
1997/01/28 470 480 470 474 69,000
1997/01/27 480 485 475 475 51,000
1997/01/24 493 493 480 487 1,003,000
1997/01/23 492 494 490 493 1,054,000
1997/01/22 494 494 490 492 136,000
1997/01/21 509 509 480 480 74,000
1997/01/20 530 530 485 490 100,000
1997/01/17 530 530 529 529 137,000
1997/01/16 522 526 521 525 129,000
1997/01/14 513 520 500 520 77,000
1997/01/13 481 510 472 510 66,000
1997/01/10 509 509 470 471 154,000
1997/01/09 530 530 509 509 54,000
1997/01/08 546 550 535 535 128,000
1997/01/07 570 570 550 552 151,000
1997/01/06 560 560 560 560 34,000

このページの先頭へ