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
2002/12/30 297 300 297 297 17,000
2002/12/27 299 300 298 300 61,000
2002/12/26 295 298 295 298 60,000
2002/12/25 292 295 292 295 400,000
2002/12/24 293 295 290 293 261,000
2002/12/20 299 300 297 299 112,000
2002/12/19 294 299 292 299 68,000
2002/12/18 296 296 291 294 365,000
2002/12/17 291 296 291 296 75,000
2002/12/16 293 294 290 291 94,000
2002/12/13 292 296 292 294 440,000
2002/12/12 305 305 299 302 476,000
2002/12/11 300 302 299 300 137,000
2002/12/10 300 300 299 300 63,000
2002/12/09 302 302 299 299 165,000
2002/12/06 305 305 302 302 60,000
2002/12/05 302 305 302 305 51,000
2002/12/04 302 305 301 302 169,000
2002/12/03 308 308 302 304 75,000
2002/12/02 303 307 300 307 201,000
2002/11/29 300 306 300 306 200,000
2002/11/28 299 305 299 301 122,000
2002/11/27 297 306 297 300 198,000
2002/11/26 307 308 302 302 73,000
2002/11/25 305 307 303 307 125,000
2002/11/22 306 306 300 304 110,000
2002/11/21 300 305 300 305 78,000
2002/11/20 292 303 292 303 138,000
2002/11/19 303 303 290 292 173,000
2002/11/18 305 305 300 303 68,000
2002/11/15 300 305 300 304 125,000
2002/11/14 299 303 298 300 49,000
2002/11/13 306 306 303 305 102,000
2002/11/12 301 307 301 305 130,000
2002/11/11 301 302 296 296 98,000
2002/11/08 306 307 303 306 48,000
2002/11/07 306 307 303 307 69,000
2002/11/06 307 307 304 304 115,000
2002/11/05 303 310 302 310 167,000
2002/11/01 301 301 299 301 45,000
2002/10/31 300 301 299 301 47,000
2002/10/30 297 300 297 299 120,000
2002/10/29 294 298 294 297 95,000
2002/10/28 293 297 293 297 56,000
2002/10/25 292 297 292 297 41,000
2002/10/24 292 293 289 292 114,000
2002/10/23 292 295 290 295 70,000
2002/10/22 299 299 294 294 83,000
2002/10/21 299 300 298 300 112,000
2002/10/18 299 300 297 298 93,000
2002/10/17 299 300 299 299 85,000
2002/10/16 299 302 298 299 210,000
2002/10/15 300 300 298 299 150,000
2002/10/11 296 298 294 296 87,000
2002/10/10 293 296 293 295 77,000
2002/10/09 296 296 293 293 119,000
2002/10/08 298 298 293 297 74,000
2002/10/07 296 296 295 295 70,000
2002/10/04 296 299 293 299 147,000
2002/10/03 293 297 293 296 107,000
2002/10/02 298 298 292 295 91,000
2002/10/01 293 299 292 299 322,000
2002/09/30 298 298 294 295 79,000
2002/09/27 300 302 297 300 259,000
2002/09/26 297 299 296 299 179,000
2002/09/25 292 296 292 296 89,000
2002/09/24 290 297 288 297 124,000
2002/09/20 290 296 290 295 129,000
2002/09/19 295 299 295 299 135,000
2002/09/18 294 295 286 295 54,000
2002/09/17 290 294 286 294 106,000
2002/09/13 278 290 278 290 598,000
2002/09/12 288 294 288 288 113,000
2002/09/11 284 288 282 283 44,000
2002/09/10 284 291 282 290 112,000
2002/09/09 280 283 279 282 60,000
2002/09/06 276 282 276 282 64,000
2002/09/05 276 279 275 276 97,000
2002/09/04 276 276 261 276 158,000
2002/09/03 278 279 276 276 117,000
2002/09/02 281 281 279 279 129,000
2002/08/30 280 286 280 286 112,000
2002/08/29 280 281 278 278 84,000
2002/08/28 281 281 280 280 44,000
2002/08/27 282 283 280 281 77,000
2002/08/26 281 287 280 285 109,000
2002/08/23 282 282 280 280 49,000
2002/08/22 281 283 280 281 142,000
2002/08/21 282 284 280 280 76,000
2002/08/20 285 285 282 282 41,000
2002/08/19 285 285 283 284 210,000
2002/08/16 287 288 284 284 42,000
2002/08/15 285 287 285 286 57,000
2002/08/14 284 286 281 282 78,000
2002/08/13 285 287 284 285 139,000
2002/08/12 286 289 284 284 56,000
2002/08/09 285 290 284 290 129,000
2002/08/08 286 287 281 284 79,000
2002/08/07 286 287 285 285 36,000
2002/08/06 285 287 283 287 38,000
2002/08/05 284 286 281 285 57,000
2002/08/02 288 290 285 286 142,000
2002/08/01 284 285 283 285 33,000
2002/07/31 284 288 283 283 47,000
2002/07/30 287 290 285 286 37,000
2002/07/29 288 289 284 285 151,000
2002/07/26 290 291 286 286 195,000
2002/07/25 293 293 290 290 58,000
2002/07/24 291 291 290 290 134,000
2002/07/23 291 294 291 291 96,000
2002/07/22 290 295 290 292 122,000
2002/07/19 290 291 289 290 274,000
2002/07/18 293 293 290 290 54,000
2002/07/17 291 293 290 291 71,000
2002/07/16 293 293 291 291 115,000
2002/07/15 297 298 293 293 77,000
2002/07/12 300 300 295 295 192,000
2002/07/11 297 298 295 295 87,000
2002/07/10 296 300 296 298 47,000
2002/07/09 296 300 295 300 46,000
2002/07/08 298 299 295 295 58,000
2002/07/05 298 298 295 297 53,000
2002/07/04 295 300 295 300 22,000
2002/07/03 297 300 296 300 97,000
2002/07/02 297 298 295 295 95,000
2002/07/01 296 297 294 297 41,000
2002/06/28 295 295 291 293 75,000
2002/06/27 292 293 292 292 49,000
2002/06/26 293 294 291 292 68,000
2002/06/25 298 298 293 294 39,000
2002/06/24 293 298 292 298 68,000
2002/06/21 295 296 293 294 36,000
2002/06/20 293 297 292 295 89,000
2002/06/19 304 304 293 293 373,000
2002/06/18 296 299 296 299 164,000
2002/06/17 293 294 290 291 151,000
2002/06/14 302 302 293 293 598,000
2002/06/13 303 305 293 295 143,000
2002/06/12 301 302 294 301 143,000
2002/06/11 292 296 292 296 50,000
2002/06/10 292 295 291 291 62,000
2002/06/07 290 296 290 293 70,000
2002/06/06 293 293 290 290 128,000
2002/06/05 295 298 293 293 75,000
2002/06/04 302 302 296 296 75,000
2002/06/03 303 303 297 302 48,000
2002/05/31 296 300 295 296 88,000
2002/05/30 295 296 295 295 63,000
2002/05/29 295 298 295 297 45,000
2002/05/28 298 299 294 299 85,000
2002/05/27 297 300 297 298 40,000
2002/05/24 295 298 294 298 71,000
2002/05/23 294 295 294 295 45,000
2002/05/22 294 294 292 293 64,000
2002/05/21 293 295 293 295 45,000
2002/05/20 296 296 293 293 65,000
2002/05/17 295 296 293 293 61,000
2002/05/16 293 295 292 294 118,000
2002/05/15 297 297 293 293 68,000
2002/05/14 297 297 292 293 188,000
2002/05/13 293 293 291 292 74,000
2002/05/10 293 294 290 293 168,000
2002/05/09 294 296 294 294 43,000
2002/05/08 294 296 294 294 53,000
2002/05/07 295 297 294 294 63,000
2002/05/02 298 299 295 295 60,000
2002/05/01 295 297 294 295 45,000
2002/04/30 295 298 295 295 67,000
2002/04/26 296 297 291 295 143,000
2002/04/25 293 296 293 296 55,000
2002/04/24 294 295 293 293 40,000
2002/04/23 296 296 294 296 51,000
2002/04/22 297 298 295 298 23,000
2002/04/19 295 297 295 297 47,000
2002/04/18 298 299 296 296 46,000
2002/04/17 297 298 296 297 31,000
2002/04/16 298 300 293 300 50,000
2002/04/15 300 300 294 298 29,000
2002/04/12 301 301 297 300 124,000
2002/04/11 302 302 295 296 75,000
2002/04/10 294 302 294 302 82,000
2002/04/09 304 304 294 294 202,000
2002/04/08 302 304 300 304 43,000
2002/04/05 299 302 298 302 39,000
2002/04/04 293 298 292 297 66,000
2002/04/03 292 298 292 293 43,000
2002/04/02 299 299 293 293 69,000
2002/04/01 300 300 290 300 95,000
2002/03/29 305 305 297 297 96,000
2002/03/28 298 304 296 298 118,000
2002/03/27 298 304 296 304 90,000
2002/03/26 296 300 296 298 55,000
2002/03/25 299 305 296 305 113,000
2002/03/22 299 301 296 296 119,000
2002/03/20 298 305 295 297 82,000
2002/03/19 295 300 292 300 135,000
2002/03/18 305 305 295 295 90,000
2002/03/15 300 305 297 305 34,000
2002/03/14 297 298 295 295 56,000
2002/03/13 304 304 297 297 76,000
2002/03/12 305 305 299 304 111,000
2002/03/11 294 304 294 304 62,000
2002/03/08 297 304 297 297 538,000
2002/03/07 296 300 296 297 29,000
2002/03/06 300 300 292 296 88,000
2002/03/05 305 305 300 300 63,000
2002/03/04 300 305 298 305 159,000
2002/03/01 299 302 297 302 205,000
2002/02/28 300 302 297 299 113,000
2002/02/27 294 300 292 300 185,000
2002/02/26 293 294 290 294 52,000
2002/02/25 289 292 288 291 30,000
2002/02/22 293 293 290 292 44,000
2002/02/21 281 294 280 294 76,000
2002/02/20 280 283 280 281 78,000
2002/02/19 285 285 275 284 353,000
2002/02/18 281 285 280 285 67,000
2002/02/15 287 288 283 283 113,000
2002/02/14 289 292 285 285 119,000
2002/02/13 286 292 285 289 284,000
2002/02/12 282 286 280 286 336,000
2002/02/08 290 290 281 284 165,000
2002/02/07 285 285 280 285 131,000
2002/02/06 286 287 280 286 226,000
2002/02/05 290 292 280 287 163,000
2002/02/04 294 295 292 295 49,000
2002/02/01 294 295 289 295 91,000
2002/01/31 295 296 290 290 112,000
2002/01/30 296 297 295 297 166,000
2002/01/29 300 300 296 296 73,000
2002/01/28 301 301 298 300 64,000
2002/01/25 300 301 298 301 124,000
2002/01/24 300 303 300 302 115,000
2002/01/23 303 303 300 300 82,000
2002/01/22 308 308 304 304 115,000
2002/01/21 318 318 306 309 243,000
2002/01/18 300 320 297 320 161,000
2002/01/17 297 302 297 300 143,000
2002/01/16 299 300 299 300 172,000
2002/01/15 297 300 297 298 165,000
2002/01/11 296 297 293 293 298,000
2002/01/10 299 299 292 292 143,000
2002/01/09 292 300 292 299 235,000
2002/01/08 299 300 278 300 492,000
2002/01/07 301 301 296 297 56,000
2002/01/04 301 301 297 300 72,000

このページの先頭へ