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 |
---|---|---|---|---|---|
2001/12/28 | 303 | 304 | 300 | 303 | 89,000 |
2001/12/27 | 290 | 303 | 290 | 303 | 121,000 |
2001/12/26 | 297 | 301 | 291 | 293 | 420,000 |
2001/12/25 | 305 | 305 | 298 | 302 | 1,487,000 |
2001/12/21 | 308 | 308 | 304 | 306 | 128,000 |
2001/12/20 | 310 | 310 | 305 | 308 | 203,000 |
2001/12/19 | 310 | 312 | 308 | 310 | 115,000 |
2001/12/18 | 314 | 314 | 309 | 313 | 106,000 |
2001/12/17 | 310 | 314 | 309 | 311 | 64,000 |
2001/12/14 | 308 | 314 | 308 | 314 | 352,000 |
2001/12/13 | 314 | 319 | 313 | 319 | 252,000 |
2001/12/12 | 307 | 310 | 307 | 310 | 336,000 |
2001/12/11 | 306 | 308 | 301 | 302 | 103,000 |
2001/12/10 | 310 | 311 | 306 | 310 | 93,000 |
2001/12/07 | 311 | 314 | 310 | 310 | 92,000 |
2001/12/06 | 312 | 313 | 310 | 312 | 72,000 |
2001/12/05 | 312 | 312 | 307 | 312 | 56,000 |
2001/12/04 | 313 | 313 | 308 | 309 | 105,000 |
2001/12/03 | 312 | 312 | 309 | 312 | 90,000 |
2001/11/30 | 314 | 314 | 311 | 311 | 67,000 |
2001/11/29 | 312 | 314 | 311 | 314 | 70,000 |
2001/11/28 | 313 | 314 | 311 | 311 | 51,000 |
2001/11/27 | 314 | 314 | 311 | 314 | 46,000 |
2001/11/26 | 314 | 315 | 312 | 314 | 88,000 |
2001/11/22 | 309 | 314 | 308 | 314 | 61,000 |
2001/11/21 | 310 | 315 | 310 | 312 | 52,000 |
2001/11/20 | 315 | 315 | 310 | 310 | 45,000 |
2001/11/19 | 313 | 316 | 312 | 312 | 45,000 |
2001/11/16 | 317 | 318 | 311 | 313 | 62,000 |
2001/11/15 | 316 | 319 | 316 | 319 | 72,000 |
2001/11/14 | 316 | 319 | 315 | 316 | 86,000 |
2001/11/13 | 316 | 316 | 311 | 316 | 139,000 |
2001/11/12 | 309 | 312 | 309 | 311 | 46,000 |
2001/11/09 | 314 | 314 | 308 | 308 | 41,000 |
2001/11/08 | 313 | 315 | 310 | 315 | 23,000 |
2001/11/07 | 313 | 314 | 310 | 314 | 74,000 |
2001/11/06 | 311 | 312 | 306 | 311 | 73,000 |
2001/11/05 | 310 | 313 | 305 | 312 | 132,000 |
2001/11/02 | 309 | 310 | 305 | 305 | 137,000 |
2001/11/01 | 312 | 312 | 305 | 308 | 109,000 |
2001/10/31 | 306 | 310 | 306 | 309 | 79,000 |
2001/10/30 | 307 | 307 | 305 | 306 | 43,000 |
2001/10/29 | 309 | 310 | 306 | 307 | 118,000 |
2001/10/26 | 319 | 319 | 316 | 317 | 83,000 |
2001/10/25 | 315 | 320 | 306 | 320 | 138,000 |
2001/10/24 | 314 | 315 | 313 | 315 | 110,000 |
2001/10/23 | 309 | 315 | 308 | 315 | 92,000 |
2001/10/22 | 305 | 309 | 304 | 305 | 189,000 |
2001/10/19 | 309 | 309 | 304 | 304 | 99,000 |
2001/10/18 | 310 | 314 | 309 | 309 | 64,000 |
2001/10/17 | 312 | 314 | 310 | 314 | 39,000 |
2001/10/16 | 310 | 313 | 309 | 313 | 36,000 |
2001/10/15 | 314 | 314 | 309 | 309 | 43,000 |
2001/10/12 | 308 | 315 | 308 | 315 | 205,000 |
2001/10/11 | 310 | 310 | 305 | 308 | 66,000 |
2001/10/10 | 318 | 318 | 306 | 306 | 85,000 |
2001/10/09 | 316 | 316 | 310 | 313 | 64,000 |
2001/10/05 | 316 | 318 | 314 | 317 | 46,000 |
2001/10/04 | 318 | 318 | 307 | 316 | 105,000 |
2001/10/03 | 313 | 318 | 311 | 316 | 72,000 |
2001/10/02 | 316 | 318 | 311 | 318 | 106,000 |
2001/10/01 | 307 | 319 | 305 | 318 | 139,000 |
2001/09/28 | 302 | 307 | 301 | 303 | 322,000 |
2001/09/27 | 309 | 309 | 304 | 309 | 68,000 |
2001/09/26 | 305 | 309 | 302 | 309 | 76,000 |
2001/09/25 | 302 | 306 | 301 | 306 | 58,000 |
2001/09/21 | 301 | 306 | 301 | 306 | 79,000 |
2001/09/20 | 301 | 306 | 300 | 306 | 72,000 |
2001/09/19 | 302 | 308 | 301 | 301 | 91,000 |
2001/09/18 | 309 | 309 | 303 | 303 | 54,000 |
2001/09/17 | 307 | 308 | 303 | 304 | 58,000 |
2001/09/14 | 315 | 315 | 303 | 308 | 212,000 |
2001/09/13 | 303 | 313 | 303 | 310 | 62,000 |
2001/09/12 | 314 | 315 | 304 | 304 | 313,000 |
2001/09/11 | 303 | 309 | 303 | 309 | 49,000 |
2001/09/10 | 306 | 306 | 303 | 303 | 41,000 |
2001/09/07 | 305 | 307 | 305 | 307 | 19,000 |
2001/09/06 | 304 | 310 | 304 | 307 | 73,000 |
2001/09/05 | 304 | 305 | 303 | 304 | 42,000 |
2001/09/04 | 305 | 310 | 303 | 310 | 77,000 |
2001/09/03 | 309 | 309 | 304 | 305 | 39,000 |
2001/08/31 | 304 | 310 | 304 | 308 | 114,000 |
2001/08/30 | 306 | 307 | 304 | 307 | 52,000 |
2001/08/29 | 309 | 312 | 307 | 307 | 93,000 |
2001/08/28 | 310 | 310 | 305 | 310 | 53,000 |
2001/08/27 | 310 | 310 | 302 | 306 | 37,000 |
2001/08/24 | 310 | 310 | 308 | 308 | 79,000 |
2001/08/23 | 306 | 310 | 306 | 307 | 39,000 |
2001/08/22 | 308 | 308 | 306 | 306 | 52,000 |
2001/08/21 | 306 | 309 | 306 | 309 | 27,000 |
2001/08/20 | 309 | 310 | 306 | 307 | 77,000 |
2001/08/17 | 311 | 311 | 306 | 306 | 58,000 |
2001/08/16 | 311 | 312 | 310 | 311 | 44,000 |
2001/08/15 | 314 | 315 | 312 | 312 | 19,000 |
2001/08/14 | 314 | 314 | 311 | 314 | 85,000 |
2001/08/13 | 311 | 311 | 310 | 310 | 46,000 |
2001/08/10 | 314 | 314 | 312 | 312 | 73,000 |
2001/08/09 | 315 | 315 | 314 | 314 | 21,000 |
2001/08/08 | 316 | 320 | 315 | 316 | 39,000 |
2001/08/07 | 320 | 320 | 318 | 319 | 80,000 |
2001/08/06 | 315 | 321 | 315 | 321 | 59,000 |
2001/08/03 | 319 | 320 | 315 | 315 | 39,000 |
2001/08/02 | 321 | 321 | 318 | 320 | 97,000 |
2001/08/01 | 319 | 321 | 318 | 320 | 72,000 |
2001/07/31 | 314 | 319 | 310 | 319 | 58,000 |
2001/07/30 | 310 | 317 | 310 | 311 | 79,000 |
2001/07/27 | 319 | 320 | 319 | 319 | 57,000 |
2001/07/26 | 321 | 321 | 312 | 319 | 90,000 |
2001/07/25 | 320 | 321 | 310 | 321 | 100,000 |
2001/07/24 | 317 | 320 | 315 | 320 | 39,000 |
2001/07/23 | 321 | 321 | 315 | 317 | 53,000 |
2001/07/19 | 315 | 321 | 315 | 321 | 82,000 |
2001/07/18 | 321 | 321 | 315 | 315 | 63,000 |
2001/07/17 | 317 | 320 | 316 | 316 | 46,000 |
2001/07/16 | 320 | 320 | 317 | 317 | 20,000 |
2001/07/13 | 320 | 320 | 315 | 320 | 40,000 |
2001/07/12 | 323 | 323 | 317 | 320 | 181,000 |
2001/07/11 | 306 | 318 | 306 | 318 | 35,000 |
2001/07/10 | 310 | 320 | 305 | 320 | 55,000 |
2001/07/09 | 314 | 314 | 306 | 309 | 34,000 |
2001/07/06 | 319 | 319 | 313 | 315 | 71,000 |
2001/07/05 | 320 | 320 | 315 | 320 | 20,000 |
2001/07/04 | 321 | 321 | 315 | 321 | 58,000 |
2001/07/03 | 322 | 322 | 318 | 321 | 62,000 |
2001/07/02 | 317 | 322 | 317 | 322 | 57,000 |
2001/06/29 | 327 | 327 | 318 | 322 | 52,000 |
2001/06/28 | 322 | 323 | 317 | 322 | 51,000 |
2001/06/27 | 327 | 327 | 311 | 322 | 33,000 |
2001/06/26 | 324 | 329 | 324 | 324 | 99,000 |
2001/06/25 | 324 | 325 | 319 | 319 | 71,000 |
2001/06/22 | 319 | 330 | 315 | 323 | 243,000 |
2001/06/21 | 316 | 319 | 314 | 319 | 65,000 |
2001/06/20 | 319 | 319 | 309 | 317 | 254,000 |
2001/06/19 | 313 | 317 | 313 | 314 | 118,000 |
2001/06/18 | 308 | 308 | 304 | 308 | 27,000 |
2001/06/15 | 304 | 304 | 302 | 304 | 21,000 |
2001/06/14 | 305 | 305 | 302 | 304 | 49,000 |
2001/06/13 | 305 | 308 | 305 | 305 | 34,000 |
2001/06/12 | 310 | 311 | 305 | 305 | 80,000 |
2001/06/11 | 306 | 306 | 305 | 305 | 24,000 |
2001/06/08 | 306 | 310 | 306 | 306 | 347,000 |
2001/06/07 | 307 | 310 | 306 | 310 | 31,000 |
2001/06/06 | 308 | 308 | 307 | 307 | 12,000 |
2001/06/05 | 311 | 312 | 306 | 312 | 47,000 |
2001/06/04 | 319 | 319 | 313 | 315 | 44,000 |
2001/06/01 | 312 | 312 | 309 | 310 | 12,000 |
2001/05/31 | 310 | 310 | 307 | 309 | 32,000 |
2001/05/30 | 311 | 313 | 311 | 312 | 15,000 |
2001/05/29 | 311 | 313 | 310 | 313 | 22,000 |
2001/05/28 | 315 | 315 | 310 | 310 | 13,000 |
2001/05/25 | 310 | 318 | 310 | 310 | 62,000 |
2001/05/24 | 312 | 318 | 310 | 310 | 26,000 |
2001/05/23 | 311 | 318 | 311 | 312 | 32,000 |
2001/05/22 | 319 | 319 | 311 | 311 | 37,000 |
2001/05/21 | 318 | 319 | 311 | 311 | 33,000 |
2001/05/18 | 315 | 318 | 311 | 311 | 74,000 |
2001/05/17 | 312 | 315 | 309 | 315 | 39,000 |
2001/05/16 | 310 | 314 | 310 | 313 | 10,000 |
2001/05/15 | 315 | 315 | 310 | 310 | 40,000 |
2001/05/14 | 312 | 314 | 312 | 313 | 54,000 |
2001/05/11 | 311 | 311 | 307 | 307 | 28,000 |
2001/05/10 | 310 | 311 | 307 | 311 | 20,000 |
2001/05/09 | 308 | 313 | 307 | 313 | 32,000 |
2001/05/08 | 313 | 315 | 311 | 315 | 31,000 |
2001/05/07 | 309 | 315 | 308 | 313 | 60,000 |
2001/05/02 | 319 | 319 | 311 | 311 | 47,000 |
2001/05/01 | 310 | 315 | 309 | 315 | 69,000 |
2001/04/27 | 311 | 313 | 306 | 307 | 19,000 |
2001/04/26 | 313 | 313 | 308 | 308 | 14,000 |
2001/04/25 | 313 | 313 | 307 | 307 | 15,000 |
2001/04/24 | 320 | 320 | 305 | 313 | 85,000 |
2001/04/23 | 314 | 320 | 311 | 311 | 26,000 |
2001/04/20 | 311 | 316 | 311 | 314 | 30,000 |
2001/04/19 | 314 | 319 | 311 | 311 | 46,000 |
2001/04/18 | 311 | 314 | 308 | 314 | 62,000 |
2001/04/17 | 305 | 307 | 303 | 307 | 48,000 |
2001/04/16 | 306 | 308 | 304 | 305 | 97,000 |
2001/04/13 | 306 | 308 | 306 | 306 | 31,000 |
2001/04/12 | 315 | 316 | 305 | 305 | 98,000 |
2001/04/11 | 307 | 311 | 302 | 311 | 92,000 |
2001/04/10 | 306 | 307 | 306 | 307 | 33,000 |
2001/04/09 | 311 | 311 | 307 | 307 | 25,000 |
2001/04/06 | 319 | 319 | 312 | 315 | 23,000 |
2001/04/05 | 312 | 315 | 311 | 312 | 23,000 |
2001/04/04 | 309 | 315 | 305 | 314 | 41,000 |
2001/04/03 | 305 | 310 | 303 | 310 | 182,000 |
2001/04/02 | 320 | 320 | 300 | 300 | 98,000 |
2001/03/30 | 330 | 332 | 317 | 320 | 58,000 |
2001/03/29 | 330 | 330 | 320 | 325 | 71,000 |
2001/03/28 | 335 | 335 | 325 | 330 | 51,000 |
2001/03/27 | 331 | 335 | 329 | 335 | 72,000 |
2001/03/26 | 325 | 335 | 322 | 335 | 191,000 |
2001/03/23 | 323 | 325 | 310 | 322 | 32,000 |
2001/03/22 | 333 | 335 | 313 | 323 | 55,000 |
2001/03/21 | 320 | 335 | 312 | 335 | 88,000 |
2001/03/19 | 306 | 315 | 306 | 315 | 31,000 |
2001/03/16 | 310 | 314 | 306 | 306 | 55,000 |
2001/03/15 | 312 | 313 | 306 | 308 | 61,000 |
2001/03/14 | 312 | 312 | 305 | 312 | 44,000 |
2001/03/13 | 309 | 313 | 306 | 307 | 127,000 |
2001/03/12 | 310 | 310 | 308 | 309 | 29,000 |
2001/03/09 | 305 | 310 | 305 | 310 | 256,000 |
2001/03/08 | 310 | 311 | 306 | 307 | 31,000 |
2001/03/07 | 305 | 310 | 305 | 309 | 17,000 |
2001/03/06 | 305 | 310 | 305 | 310 | 33,000 |
2001/03/05 | 305 | 306 | 304 | 304 | 35,000 |
2001/03/02 | 310 | 310 | 305 | 305 | 77,000 |
2001/03/01 | 308 | 312 | 307 | 310 | 46,000 |
2001/02/28 | 314 | 314 | 308 | 309 | 32,000 |
2001/02/27 | 309 | 315 | 309 | 315 | 19,000 |
2001/02/26 | 309 | 316 | 309 | 315 | 20,000 |
2001/02/23 | 305 | 316 | 305 | 316 | 72,000 |
2001/02/22 | 309 | 311 | 305 | 305 | 46,000 |
2001/02/21 | 306 | 311 | 306 | 310 | 15,000 |
2001/02/20 | 310 | 311 | 309 | 311 | 39,000 |
2001/02/19 | 310 | 310 | 305 | 305 | 17,000 |
2001/02/16 | 309 | 311 | 305 | 305 | 16,000 |
2001/02/15 | 310 | 312 | 306 | 309 | 14,000 |
2001/02/14 | 305 | 314 | 305 | 310 | 84,000 |
2001/02/13 | 306 | 306 | 305 | 305 | 12,000 |
2001/02/09 | 301 | 308 | 301 | 308 | 9,000 |
2001/02/08 | 303 | 308 | 302 | 302 | 49,000 |
2001/02/07 | 305 | 308 | 303 | 303 | 43,000 |
2001/02/06 | 305 | 306 | 304 | 304 | 26,000 |
2001/02/05 | 307 | 307 | 305 | 305 | 33,000 |
2001/02/02 | 317 | 317 | 307 | 307 | 46,000 |
2001/02/01 | 306 | 307 | 304 | 307 | 52,000 |
2001/01/31 | 305 | 306 | 303 | 303 | 62,000 |
2001/01/30 | 305 | 308 | 305 | 307 | 55,000 |
2001/01/29 | 310 | 310 | 308 | 309 | 37,000 |
2001/01/26 | 312 | 318 | 311 | 318 | 31,000 |
2001/01/25 | 310 | 315 | 310 | 315 | 17,000 |
2001/01/24 | 314 | 315 | 312 | 312 | 25,000 |
2001/01/23 | 318 | 318 | 312 | 312 | 27,000 |
2001/01/22 | 317 | 317 | 312 | 312 | 15,000 |
2001/01/19 | 318 | 320 | 311 | 311 | 38,000 |
2001/01/18 | 315 | 320 | 312 | 320 | 84,000 |
2001/01/17 | 311 | 314 | 310 | 314 | 41,000 |
2001/01/16 | 311 | 318 | 310 | 318 | 55,000 |
2001/01/15 | 319 | 319 | 310 | 310 | 30,000 |
2001/01/12 | 315 | 323 | 310 | 312 | 94,000 |
2001/01/11 | 310 | 315 | 310 | 315 | 23,000 |
2001/01/10 | 308 | 315 | 308 | 315 | 33,000 |
2001/01/09 | 313 | 313 | 308 | 308 | 20,000 |
2001/01/05 | 320 | 320 | 311 | 311 | 49,000 |
2001/01/04 | 312 | 312 | 303 | 303 | 29,000 |