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 |
|---|---|---|---|---|---|
| 2003/12/30 | 274 | 277 | 274 | 276 | 34,000 |
| 2003/12/29 | 273 | 273 | 272 | 273 | 59,000 |
| 2003/12/26 | 275 | 275 | 273 | 273 | 37,000 |
| 2003/12/25 | 275 | 275 | 273 | 274 | 32,000 |
| 2003/12/24 | 275 | 275 | 273 | 274 | 57,000 |
| 2003/12/22 | 273 | 274 | 273 | 274 | 124,000 |
| 2003/12/19 | 274 | 275 | 273 | 274 | 104,000 |
| 2003/12/18 | 272 | 273 | 272 | 273 | 136,000 |
| 2003/12/17 | 273 | 275 | 273 | 273 | 81,000 |
| 2003/12/16 | 276 | 279 | 275 | 275 | 47,000 |
| 2003/12/15 | 280 | 283 | 277 | 279 | 117,000 |
| 2003/12/12 | 283 | 283 | 273 | 278 | 830,000 |
| 2003/12/11 | 275 | 282 | 273 | 282 | 222,000 |
| 2003/12/10 | 272 | 275 | 272 | 274 | 119,000 |
| 2003/12/09 | 271 | 273 | 271 | 273 | 152,000 |
| 2003/12/08 | 272 | 273 | 271 | 272 | 80,000 |
| 2003/12/05 | 274 | 274 | 272 | 272 | 84,000 |
| 2003/12/04 | 272 | 273 | 272 | 272 | 82,000 |
| 2003/12/03 | 272 | 273 | 272 | 272 | 92,000 |
| 2003/12/02 | 273 | 273 | 272 | 272 | 65,000 |
| 2003/12/01 | 271 | 273 | 271 | 272 | 181,000 |
| 2003/11/28 | 272 | 274 | 272 | 273 | 95,000 |
| 2003/11/27 | 273 | 274 | 272 | 272 | 33,000 |
| 2003/11/26 | 273 | 276 | 272 | 273 | 88,000 |
| 2003/11/25 | 275 | 276 | 273 | 273 | 63,000 |
| 2003/11/21 | 272 | 274 | 272 | 272 | 122,000 |
| 2003/11/20 | 273 | 273 | 272 | 272 | 112,000 |
| 2003/11/19 | 271 | 273 | 271 | 273 | 57,000 |
| 2003/11/18 | 275 | 275 | 271 | 271 | 238,000 |
| 2003/11/17 | 274 | 276 | 274 | 274 | 61,000 |
| 2003/11/14 | 273 | 275 | 273 | 274 | 151,000 |
| 2003/11/13 | 273 | 274 | 272 | 273 | 83,000 |
| 2003/11/12 | 275 | 275 | 274 | 274 | 172,000 |
| 2003/11/11 | 277 | 277 | 271 | 274 | 189,000 |
| 2003/11/10 | 276 | 278 | 276 | 277 | 67,000 |
| 2003/11/07 | 276 | 277 | 273 | 275 | 228,000 |
| 2003/11/06 | 284 | 285 | 276 | 276 | 215,000 |
| 2003/11/05 | 294 | 294 | 285 | 285 | 108,000 |
| 2003/11/04 | 285 | 295 | 284 | 295 | 119,000 |
| 2003/10/31 | 285 | 287 | 284 | 284 | 51,000 |
| 2003/10/30 | 283 | 286 | 282 | 285 | 58,000 |
| 2003/10/29 | 285 | 287 | 282 | 284 | 57,000 |
| 2003/10/28 | 283 | 290 | 281 | 285 | 115,000 |
| 2003/10/27 | 284 | 285 | 283 | 283 | 60,000 |
| 2003/10/24 | 285 | 286 | 281 | 283 | 127,000 |
| 2003/10/23 | 290 | 290 | 284 | 284 | 193,000 |
| 2003/10/22 | 292 | 292 | 290 | 290 | 51,000 |
| 2003/10/21 | 296 | 296 | 291 | 291 | 80,000 |
| 2003/10/20 | 295 | 295 | 292 | 293 | 37,000 |
| 2003/10/17 | 297 | 297 | 293 | 293 | 30,000 |
| 2003/10/16 | 297 | 298 | 293 | 295 | 46,000 |
| 2003/10/15 | 300 | 300 | 293 | 293 | 117,000 |
| 2003/10/14 | 300 | 300 | 295 | 295 | 59,000 |
| 2003/10/10 | 290 | 300 | 290 | 299 | 148,000 |
| 2003/10/09 | 291 | 292 | 290 | 290 | 53,000 |
| 2003/10/08 | 291 | 294 | 291 | 292 | 40,000 |
| 2003/10/07 | 294 | 294 | 291 | 293 | 79,000 |
| 2003/10/06 | 299 | 299 | 293 | 293 | 47,000 |
| 2003/10/03 | 298 | 303 | 298 | 299 | 40,000 |
| 2003/10/02 | 295 | 304 | 293 | 304 | 120,000 |
| 2003/10/01 | 291 | 294 | 291 | 293 | 62,000 |
| 2003/09/30 | 291 | 292 | 290 | 292 | 26,000 |
| 2003/09/29 | 293 | 293 | 290 | 290 | 65,000 |
| 2003/09/26 | 294 | 296 | 293 | 293 | 60,000 |
| 2003/09/25 | 297 | 298 | 296 | 296 | 55,000 |
| 2003/09/24 | 301 | 303 | 297 | 297 | 75,000 |
| 2003/09/22 | 298 | 302 | 298 | 301 | 66,000 |
| 2003/09/19 | 297 | 303 | 297 | 299 | 84,000 |
| 2003/09/18 | 298 | 298 | 295 | 295 | 70,000 |
| 2003/09/17 | 299 | 299 | 295 | 296 | 50,000 |
| 2003/09/16 | 293 | 297 | 291 | 295 | 92,000 |
| 2003/09/12 | 294 | 296 | 293 | 293 | 462,000 |
| 2003/09/11 | 290 | 290 | 289 | 289 | 53,000 |
| 2003/09/10 | 289 | 291 | 289 | 290 | 68,000 |
| 2003/09/09 | 289 | 291 | 289 | 289 | 63,000 |
| 2003/09/08 | 290 | 291 | 289 | 289 | 65,000 |
| 2003/09/05 | 291 | 292 | 290 | 290 | 66,000 |
| 2003/09/04 | 290 | 293 | 290 | 291 | 106,000 |
| 2003/09/03 | 289 | 290 | 289 | 289 | 94,000 |
| 2003/09/02 | 291 | 291 | 288 | 289 | 131,000 |
| 2003/09/01 | 292 | 292 | 290 | 291 | 49,000 |
| 2003/08/29 | 290 | 292 | 290 | 290 | 95,000 |
| 2003/08/28 | 290 | 291 | 290 | 290 | 78,000 |
| 2003/08/27 | 292 | 293 | 290 | 291 | 114,000 |
| 2003/08/26 | 291 | 293 | 291 | 291 | 70,000 |
| 2003/08/25 | 291 | 293 | 290 | 290 | 87,000 |
| 2003/08/22 | 291 | 293 | 291 | 291 | 77,000 |
| 2003/08/21 | 293 | 295 | 291 | 294 | 79,000 |
| 2003/08/20 | 290 | 293 | 290 | 293 | 70,000 |
| 2003/08/19 | 291 | 292 | 289 | 290 | 193,000 |
| 2003/08/18 | 293 | 294 | 291 | 291 | 74,000 |
| 2003/08/15 | 293 | 293 | 291 | 291 | 44,000 |
| 2003/08/14 | 291 | 292 | 291 | 291 | 31,000 |
| 2003/08/13 | 290 | 293 | 290 | 291 | 53,000 |
| 2003/08/12 | 293 | 293 | 290 | 290 | 131,000 |
| 2003/08/11 | 290 | 294 | 290 | 292 | 58,000 |
| 2003/08/08 | 290 | 291 | 286 | 290 | 315,000 |
| 2003/08/07 | 290 | 291 | 289 | 290 | 86,000 |
| 2003/08/06 | 290 | 291 | 290 | 290 | 39,000 |
| 2003/08/05 | 290 | 291 | 290 | 290 | 154,000 |
| 2003/08/04 | 292 | 292 | 290 | 290 | 127,000 |
| 2003/08/01 | 290 | 292 | 290 | 291 | 124,000 |
| 2003/07/31 | 292 | 292 | 290 | 290 | 230,000 |
| 2003/07/30 | 292 | 295 | 291 | 295 | 146,000 |
| 2003/07/29 | 292 | 293 | 291 | 291 | 113,000 |
| 2003/07/28 | 291 | 292 | 291 | 291 | 44,000 |
| 2003/07/25 | 291 | 293 | 291 | 291 | 91,000 |
| 2003/07/24 | 292 | 294 | 291 | 291 | 129,000 |
| 2003/07/23 | 295 | 295 | 293 | 294 | 94,000 |
| 2003/07/22 | 294 | 296 | 293 | 293 | 93,000 |
| 2003/07/18 | 297 | 297 | 295 | 295 | 112,000 |
| 2003/07/17 | 294 | 298 | 293 | 296 | 177,000 |
| 2003/07/16 | 297 | 297 | 294 | 294 | 87,000 |
| 2003/07/15 | 298 | 299 | 294 | 294 | 139,000 |
| 2003/07/14 | 298 | 298 | 295 | 298 | 228,000 |
| 2003/07/11 | 293 | 295 | 293 | 295 | 84,000 |
| 2003/07/10 | 293 | 295 | 293 | 294 | 78,000 |
| 2003/07/09 | 294 | 295 | 293 | 293 | 49,000 |
| 2003/07/08 | 297 | 297 | 294 | 294 | 89,000 |
| 2003/07/07 | 298 | 299 | 296 | 296 | 70,000 |
| 2003/07/04 | 297 | 301 | 296 | 299 | 182,000 |
| 2003/07/03 | 302 | 303 | 298 | 300 | 129,000 |
| 2003/07/02 | 297 | 299 | 295 | 299 | 113,000 |
| 2003/07/01 | 295 | 297 | 295 | 295 | 48,000 |
| 2003/06/30 | 298 | 299 | 295 | 295 | 139,000 |
| 2003/06/27 | 299 | 301 | 295 | 299 | 95,000 |
| 2003/06/26 | 299 | 299 | 296 | 296 | 97,000 |
| 2003/06/25 | 299 | 299 | 296 | 296 | 68,000 |
| 2003/06/24 | 296 | 297 | 294 | 294 | 126,000 |
| 2003/06/23 | 297 | 298 | 293 | 293 | 184,000 |
| 2003/06/20 | 297 | 300 | 297 | 297 | 69,000 |
| 2003/06/19 | 299 | 300 | 297 | 297 | 50,000 |
| 2003/06/18 | 302 | 302 | 299 | 299 | 99,000 |
| 2003/06/17 | 304 | 304 | 299 | 299 | 370,000 |
| 2003/06/16 | 297 | 299 | 296 | 299 | 113,000 |
| 2003/06/13 | 296 | 297 | 296 | 296 | 488,000 |
| 2003/06/12 | 300 | 301 | 299 | 299 | 143,000 |
| 2003/06/11 | 299 | 300 | 298 | 299 | 66,000 |
| 2003/06/10 | 300 | 300 | 299 | 299 | 138,000 |
| 2003/06/09 | 300 | 300 | 299 | 299 | 61,000 |
| 2003/06/06 | 302 | 303 | 301 | 301 | 64,000 |
| 2003/06/05 | 298 | 303 | 298 | 302 | 144,000 |
| 2003/06/04 | 299 | 300 | 297 | 297 | 37,000 |
| 2003/06/03 | 301 | 301 | 293 | 297 | 181,000 |
| 2003/06/02 | 299 | 303 | 299 | 300 | 92,000 |
| 2003/05/30 | 299 | 299 | 298 | 298 | 39,000 |
| 2003/05/29 | 295 | 300 | 294 | 297 | 80,000 |
| 2003/05/28 | 295 | 296 | 293 | 293 | 55,000 |
| 2003/05/27 | 295 | 296 | 294 | 294 | 89,000 |
| 2003/05/26 | 294 | 297 | 294 | 295 | 46,000 |
| 2003/05/23 | 295 | 297 | 293 | 294 | 74,000 |
| 2003/05/22 | 292 | 296 | 291 | 296 | 65,000 |
| 2003/05/21 | 296 | 297 | 290 | 292 | 177,000 |
| 2003/05/20 | 299 | 299 | 295 | 296 | 64,000 |
| 2003/05/19 | 303 | 303 | 296 | 298 | 131,000 |
| 2003/05/16 | 304 | 304 | 301 | 302 | 73,000 |
| 2003/05/15 | 303 | 304 | 302 | 302 | 95,000 |
| 2003/05/14 | 305 | 305 | 303 | 303 | 66,000 |
| 2003/05/13 | 310 | 310 | 304 | 304 | 154,000 |
| 2003/05/12 | 305 | 306 | 303 | 305 | 82,000 |
| 2003/05/09 | 302 | 305 | 301 | 305 | 105,000 |
| 2003/05/08 | 305 | 306 | 301 | 301 | 64,000 |
| 2003/05/07 | 306 | 306 | 302 | 302 | 41,000 |
| 2003/05/06 | 305 | 307 | 305 | 305 | 63,000 |
| 2003/05/02 | 304 | 305 | 304 | 305 | 82,000 |
| 2003/05/01 | 302 | 305 | 301 | 305 | 71,000 |
| 2003/04/30 | 302 | 305 | 302 | 302 | 51,000 |
| 2003/04/28 | 300 | 301 | 300 | 300 | 78,000 |
| 2003/04/25 | 301 | 301 | 298 | 299 | 69,000 |
| 2003/04/24 | 300 | 304 | 299 | 301 | 73,000 |
| 2003/04/23 | 301 | 304 | 301 | 304 | 31,000 |
| 2003/04/22 | 307 | 307 | 301 | 301 | 79,000 |
| 2003/04/21 | 308 | 310 | 306 | 306 | 143,000 |
| 2003/04/18 | 304 | 307 | 304 | 307 | 55,000 |
| 2003/04/17 | 303 | 306 | 303 | 304 | 55,000 |
| 2003/04/16 | 308 | 311 | 306 | 306 | 123,000 |
| 2003/04/15 | 309 | 310 | 307 | 307 | 106,000 |
| 2003/04/14 | 303 | 306 | 301 | 304 | 247,000 |
| 2003/04/11 | 302 | 304 | 302 | 303 | 79,000 |
| 2003/04/10 | 308 | 309 | 302 | 302 | 39,000 |
| 2003/04/09 | 306 | 309 | 306 | 309 | 52,000 |
| 2003/04/08 | 309 | 309 | 303 | 306 | 32,000 |
| 2003/04/07 | 309 | 311 | 307 | 309 | 36,000 |
| 2003/04/04 | 309 | 310 | 308 | 308 | 55,000 |
| 2003/04/03 | 310 | 311 | 307 | 309 | 93,000 |
| 2003/04/02 | 307 | 310 | 301 | 310 | 70,000 |
| 2003/04/01 | 301 | 308 | 301 | 306 | 65,000 |
| 2003/03/31 | 310 | 310 | 301 | 301 | 50,000 |
| 2003/03/28 | 310 | 313 | 309 | 309 | 80,000 |
| 2003/03/27 | 313 | 313 | 305 | 310 | 67,000 |
| 2003/03/26 | 309 | 313 | 306 | 313 | 85,000 |
| 2003/03/25 | 313 | 313 | 300 | 306 | 91,000 |
| 2003/03/24 | 300 | 308 | 299 | 308 | 142,000 |
| 2003/03/20 | 304 | 304 | 298 | 300 | 97,000 |
| 2003/03/19 | 298 | 302 | 297 | 302 | 49,000 |
| 2003/03/18 | 299 | 303 | 298 | 298 | 58,000 |
| 2003/03/17 | 298 | 298 | 297 | 297 | 57,000 |
| 2003/03/14 | 297 | 299 | 297 | 297 | 631,000 |
| 2003/03/13 | 303 | 303 | 300 | 301 | 128,000 |
| 2003/03/12 | 303 | 303 | 299 | 303 | 188,000 |
| 2003/03/11 | 299 | 300 | 298 | 299 | 79,000 |
| 2003/03/10 | 296 | 300 | 296 | 300 | 104,000 |
| 2003/03/07 | 300 | 300 | 298 | 298 | 93,000 |
| 2003/03/06 | 296 | 300 | 296 | 300 | 149,000 |
| 2003/03/05 | 297 | 298 | 295 | 295 | 121,000 |
| 2003/03/04 | 298 | 300 | 297 | 298 | 79,000 |
| 2003/03/03 | 298 | 298 | 294 | 297 | 123,000 |
| 2003/02/28 | 297 | 298 | 296 | 298 | 38,000 |
| 2003/02/27 | 298 | 299 | 296 | 297 | 28,000 |
| 2003/02/26 | 295 | 297 | 295 | 297 | 78,000 |
| 2003/02/25 | 297 | 298 | 295 | 295 | 84,000 |
| 2003/02/24 | 301 | 301 | 297 | 297 | 45,000 |
| 2003/02/21 | 302 | 302 | 299 | 299 | 81,000 |
| 2003/02/20 | 299 | 301 | 298 | 299 | 44,000 |
| 2003/02/19 | 305 | 305 | 300 | 300 | 41,000 |
| 2003/02/18 | 302 | 305 | 301 | 305 | 124,000 |
| 2003/02/17 | 302 | 302 | 301 | 302 | 30,000 |
| 2003/02/14 | 302 | 303 | 301 | 302 | 212,000 |
| 2003/02/13 | 302 | 303 | 301 | 301 | 191,000 |
| 2003/02/12 | 301 | 303 | 301 | 301 | 72,000 |
| 2003/02/10 | 299 | 301 | 298 | 301 | 44,000 |
| 2003/02/07 | 295 | 300 | 295 | 300 | 65,000 |
| 2003/02/06 | 298 | 298 | 292 | 295 | 149,000 |
| 2003/02/05 | 301 | 302 | 297 | 297 | 123,000 |
| 2003/02/04 | 301 | 302 | 299 | 302 | 94,000 |
| 2003/02/03 | 298 | 301 | 296 | 300 | 65,000 |
| 2003/01/31 | 299 | 299 | 297 | 297 | 127,000 |
| 2003/01/30 | 298 | 300 | 298 | 299 | 48,000 |
| 2003/01/29 | 299 | 300 | 297 | 297 | 73,000 |
| 2003/01/28 | 298 | 300 | 298 | 299 | 36,000 |
| 2003/01/27 | 300 | 300 | 297 | 298 | 33,000 |
| 2003/01/24 | 300 | 302 | 297 | 297 | 76,000 |
| 2003/01/23 | 297 | 303 | 297 | 302 | 64,000 |
| 2003/01/22 | 300 | 300 | 298 | 298 | 42,000 |
| 2003/01/21 | 301 | 302 | 299 | 299 | 83,000 |
| 2003/01/20 | 300 | 301 | 298 | 298 | 54,000 |
| 2003/01/17 | 300 | 303 | 300 | 302 | 48,000 |
| 2003/01/16 | 300 | 301 | 299 | 300 | 38,000 |
| 2003/01/15 | 303 | 303 | 299 | 300 | 169,000 |
| 2003/01/14 | 304 | 304 | 301 | 302 | 55,000 |
| 2003/01/10 | 300 | 304 | 299 | 303 | 87,000 |
| 2003/01/09 | 297 | 301 | 297 | 300 | 38,000 |
| 2003/01/08 | 304 | 304 | 300 | 300 | 65,000 |
| 2003/01/07 | 306 | 306 | 300 | 304 | 110,000 |
| 2003/01/06 | 298 | 307 | 298 | 305 | 61,000 |