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 |
|---|---|---|---|---|---|
| 2005/12/30 | 855 | 860 | 841 | 841 | 216,000 |
| 2005/12/29 | 878 | 878 | 860 | 864 | 191,000 |
| 2005/12/28 | 858 | 875 | 839 | 873 | 402,000 |
| 2005/12/27 | 861 | 879 | 861 | 861 | 189,000 |
| 2005/12/26 | 884 | 888 | 874 | 881 | 242,000 |
| 2005/12/22 | 886 | 890 | 872 | 876 | 396,000 |
| 2005/12/21 | 878 | 888 | 872 | 886 | 739,000 |
| 2005/12/20 | 862 | 877 | 859 | 873 | 598,000 |
| 2005/12/19 | 847 | 857 | 845 | 852 | 247,000 |
| 2005/12/16 | 837 | 861 | 834 | 857 | 399,000 |
| 2005/12/15 | 833 | 852 | 830 | 837 | 227,000 |
| 2005/12/14 | 860 | 861 | 845 | 846 | 377,000 |
| 2005/12/13 | 869 | 875 | 854 | 860 | 432,000 |
| 2005/12/12 | 871 | 884 | 870 | 879 | 579,000 |
| 2005/12/09 | 856 | 870 | 848 | 861 | 759,000 |
| 2005/12/08 | 868 | 870 | 830 | 846 | 798,000 |
| 2005/12/07 | 860 | 873 | 859 | 869 | 911,000 |
| 2005/12/06 | 836 | 868 | 836 | 851 | 838,000 |
| 2005/12/05 | 844 | 845 | 833 | 836 | 331,000 |
| 2005/12/02 | 829 | 847 | 823 | 839 | 474,000 |
| 2005/12/01 | 812 | 825 | 811 | 825 | 423,000 |
| 2005/11/30 | 799 | 815 | 799 | 812 | 330,000 |
| 2005/11/29 | 803 | 820 | 793 | 803 | 804,000 |
| 2005/11/28 | 807 | 830 | 799 | 813 | 561,000 |
| 2005/11/25 | 784 | 822 | 777 | 807 | 1,028,000 |
| 2005/11/24 | 821 | 824 | 774 | 779 | 1,061,000 |
| 2005/11/22 | 851 | 856 | 828 | 838 | 579,000 |
| 2005/11/21 | 880 | 880 | 831 | 831 | 547,000 |
| 2005/11/18 | 850 | 880 | 847 | 874 | 872,000 |
| 2005/11/17 | 830 | 839 | 821 | 837 | 410,000 |
| 2005/11/16 | 791 | 813 | 785 | 810 | 294,000 |
| 2005/11/15 | 789 | 813 | 786 | 795 | 568,000 |
| 2005/11/14 | 838 | 843 | 794 | 799 | 600,000 |
| 2005/11/11 | 838 | 851 | 820 | 835 | 433,000 |
| 2005/11/10 | 832 | 840 | 813 | 838 | 393,000 |
| 2005/11/09 | 835 | 855 | 820 | 841 | 365,000 |
| 2005/11/08 | 864 | 870 | 827 | 835 | 423,000 |
| 2005/11/07 | 874 | 885 | 856 | 863 | 382,000 |
| 2005/11/04 | 900 | 905 | 871 | 884 | 487,000 |
| 2005/11/02 | 899 | 917 | 886 | 895 | 908,000 |
| 2005/11/01 | 872 | 912 | 872 | 895 | 964,000 |
| 2005/10/31 | 800 | 883 | 797 | 869 | 1,406,000 |
| 2005/10/28 | 780 | 795 | 772 | 791 | 604,000 |
| 2005/10/27 | 780 | 800 | 780 | 798 | 582,000 |
| 2005/10/26 | 765 | 783 | 760 | 778 | 512,000 |
| 2005/10/25 | 748 | 763 | 741 | 757 | 508,000 |
| 2005/10/24 | 733 | 746 | 726 | 741 | 314,000 |
| 2005/10/21 | 718 | 735 | 708 | 732 | 484,000 |
| 2005/10/20 | 736 | 737 | 725 | 728 | 290,000 |
| 2005/10/19 | 712 | 725 | 703 | 716 | 289,000 |
| 2005/10/18 | 732 | 736 | 711 | 711 | 264,000 |
| 2005/10/17 | 730 | 743 | 700 | 728 | 273,000 |
| 2005/10/14 | 738 | 741 | 727 | 728 | 332,000 |
| 2005/10/13 | 740 | 752 | 722 | 752 | 610,000 |
| 2005/10/12 | 734 | 758 | 721 | 748 | 1,021,000 |
| 2005/10/11 | 692 | 720 | 689 | 720 | 572,000 |
| 2005/10/07 | 680 | 691 | 678 | 682 | 1,087,000 |
| 2005/10/06 | 705 | 720 | 690 | 690 | 687,000 |
| 2005/10/05 | 750 | 751 | 728 | 735 | 702,000 |
| 2005/10/04 | 733 | 750 | 722 | 747 | 702,000 |
| 2005/10/03 | 738 | 750 | 714 | 743 | 656,000 |
| 2005/09/30 | 780 | 780 | 745 | 748 | 1,139,000 |
| 2005/09/29 | 750 | 775 | 743 | 775 | 646,000 |
| 2005/09/28 | 749 | 762 | 749 | 754 | 618,000 |
| 2005/09/27 | 741 | 774 | 736 | 754 | 1,290,000 |
| 2005/09/26 | 710 | 735 | 710 | 734 | 1,098,000 |
| 2005/09/22 | 742 | 751 | 703 | 707 | 1,249,000 |
| 2005/09/21 | 769 | 770 | 745 | 752 | 600,000 |
| 2005/09/20 | 714 | 772 | 714 | 763 | 989,000 |
| 2005/09/16 | 690 | 713 | 689 | 704 | 1,623,000 |
| 2005/09/15 | 691 | 691 | 683 | 688 | 499,000 |
| 2005/09/14 | 696 | 696 | 692 | 694 | 270,000 |
| 2005/09/13 | 698 | 698 | 694 | 698 | 537,000 |
| 2005/09/12 | 700 | 702 | 689 | 697 | 777,000 |
| 2005/09/09 | 677 | 696 | 657 | 691 | 2,737,000 |
| 2005/09/08 | 610 | 637 | 608 | 637 | 879,000 |
| 2005/09/07 | 599 | 615 | 596 | 610 | 784,000 |
| 2005/09/06 | 591 | 597 | 590 | 592 | 365,000 |
| 2005/09/05 | 593 | 594 | 587 | 591 | 343,000 |
| 2005/09/02 | 585 | 598 | 585 | 593 | 359,000 |
| 2005/09/01 | 590 | 595 | 586 | 590 | 416,000 |
| 2005/08/31 | 588 | 588 | 578 | 584 | 315,000 |
| 2005/08/30 | 583 | 583 | 575 | 577 | 173,000 |
| 2005/08/29 | 587 | 587 | 571 | 574 | 191,000 |
| 2005/08/26 | 586 | 590 | 578 | 587 | 150,000 |
| 2005/08/25 | 591 | 597 | 584 | 587 | 308,000 |
| 2005/08/24 | 586 | 600 | 585 | 599 | 309,000 |
| 2005/08/23 | 595 | 600 | 593 | 593 | 274,000 |
| 2005/08/22 | 591 | 600 | 588 | 597 | 307,000 |
| 2005/08/19 | 597 | 597 | 585 | 586 | 173,000 |
| 2005/08/18 | 609 | 609 | 586 | 602 | 369,000 |
| 2005/08/17 | 599 | 607 | 593 | 601 | 465,000 |
| 2005/08/16 | 587 | 600 | 586 | 598 | 544,000 |
| 2005/08/15 | 586 | 587 | 572 | 583 | 378,000 |
| 2005/08/12 | 585 | 587 | 571 | 585 | 389,000 |
| 2005/08/11 | 575 | 584 | 546 | 582 | 548,000 |
| 2005/08/10 | 560 | 573 | 553 | 571 | 308,000 |
| 2005/08/09 | 541 | 558 | 537 | 548 | 297,000 |
| 2005/08/08 | 540 | 549 | 525 | 545 | 489,000 |
| 2005/08/05 | 560 | 561 | 536 | 556 | 695,000 |
| 2005/08/04 | 560 | 570 | 555 | 570 | 431,000 |
| 2005/08/03 | 554 | 560 | 554 | 554 | 206,000 |
| 2005/08/02 | 563 | 565 | 555 | 556 | 231,000 |
| 2005/08/01 | 567 | 569 | 560 | 563 | 272,000 |
| 2005/07/29 | 567 | 568 | 556 | 565 | 219,000 |
| 2005/07/28 | 570 | 570 | 564 | 567 | 193,000 |
| 2005/07/27 | 555 | 567 | 555 | 564 | 291,000 |
| 2005/07/26 | 565 | 565 | 556 | 558 | 103,000 |
| 2005/07/25 | 571 | 571 | 561 | 563 | 227,000 |
| 2005/07/22 | 567 | 567 | 553 | 561 | 249,000 |
| 2005/07/21 | 573 | 574 | 566 | 566 | 201,000 |
| 2005/07/20 | 575 | 578 | 570 | 572 | 450,000 |
| 2005/07/19 | 571 | 577 | 569 | 570 | 346,000 |
| 2005/07/15 | 582 | 586 | 572 | 580 | 305,000 |
| 2005/07/14 | 582 | 584 | 579 | 581 | 345,000 |
| 2005/07/13 | 584 | 588 | 580 | 588 | 303,000 |
| 2005/07/12 | 592 | 592 | 585 | 588 | 208,000 |
| 2005/07/11 | 593 | 595 | 586 | 592 | 219,000 |
| 2005/07/08 | 582 | 594 | 582 | 589 | 285,000 |
| 2005/07/07 | 590 | 591 | 579 | 589 | 303,000 |
| 2005/07/06 | 590 | 596 | 590 | 593 | 266,000 |
| 2005/07/05 | 591 | 594 | 586 | 588 | 229,000 |
| 2005/07/04 | 590 | 594 | 585 | 592 | 434,000 |
| 2005/07/01 | 561 | 583 | 554 | 581 | 341,000 |
| 2005/06/30 | 575 | 575 | 566 | 567 | 169,000 |
| 2005/06/29 | 576 | 580 | 570 | 577 | 313,000 |
| 2005/06/28 | 572 | 577 | 572 | 577 | 225,000 |
| 2005/06/27 | 574 | 574 | 569 | 571 | 91,000 |
| 2005/06/24 | 579 | 579 | 569 | 575 | 105,000 |
| 2005/06/23 | 584 | 587 | 571 | 580 | 419,000 |
| 2005/06/22 | 564 | 588 | 564 | 584 | 560,000 |
| 2005/06/21 | 569 | 571 | 559 | 564 | 335,000 |
| 2005/06/20 | 568 | 573 | 567 | 567 | 261,000 |
| 2005/06/17 | 549 | 569 | 549 | 562 | 416,000 |
| 2005/06/16 | 548 | 550 | 540 | 548 | 138,000 |
| 2005/06/15 | 546 | 550 | 540 | 550 | 216,000 |
| 2005/06/14 | 549 | 552 | 539 | 543 | 136,000 |
| 2005/06/13 | 549 | 560 | 542 | 546 | 334,000 |
| 2005/06/10 | 542 | 550 | 537 | 548 | 457,000 |
| 2005/06/09 | 545 | 547 | 541 | 542 | 225,000 |
| 2005/06/08 | 535 | 546 | 534 | 544 | 225,000 |
| 2005/06/07 | 527 | 536 | 527 | 534 | 157,000 |
| 2005/06/06 | 540 | 543 | 535 | 537 | 164,000 |
| 2005/06/03 | 538 | 544 | 535 | 541 | 273,000 |
| 2005/06/02 | 534 | 548 | 525 | 542 | 345,000 |
| 2005/06/01 | 518 | 534 | 516 | 533 | 257,000 |
| 2005/05/31 | 520 | 523 | 515 | 521 | 289,000 |
| 2005/05/30 | 520 | 529 | 517 | 520 | 328,000 |
| 2005/05/27 | 524 | 527 | 515 | 521 | 174,000 |
| 2005/05/26 | 515 | 526 | 515 | 518 | 135,000 |
| 2005/05/25 | 525 | 527 | 516 | 517 | 297,000 |
| 2005/05/24 | 525 | 533 | 524 | 528 | 224,000 |
| 2005/05/23 | 529 | 534 | 524 | 528 | 157,000 |
| 2005/05/20 | 535 | 542 | 523 | 523 | 197,000 |
| 2005/05/19 | 528 | 533 | 523 | 525 | 176,000 |
| 2005/05/18 | 530 | 536 | 522 | 522 | 197,000 |
| 2005/05/17 | 542 | 543 | 518 | 523 | 219,000 |
| 2005/05/16 | 530 | 540 | 530 | 532 | 123,000 |
| 2005/05/13 | 540 | 540 | 533 | 535 | 131,000 |
| 2005/05/12 | 535 | 547 | 529 | 543 | 331,000 |
| 2005/05/11 | 524 | 538 | 522 | 534 | 197,000 |
| 2005/05/10 | 533 | 534 | 527 | 528 | 187,000 |
| 2005/05/09 | 528 | 537 | 523 | 533 | 214,000 |
| 2005/05/06 | 523 | 535 | 523 | 529 | 299,000 |
| 2005/05/02 | 518 | 526 | 517 | 522 | 283,000 |
| 2005/04/28 | 525 | 533 | 515 | 531 | 181,000 |
| 2005/04/27 | 523 | 532 | 521 | 532 | 137,000 |
| 2005/04/26 | 520 | 532 | 516 | 530 | 172,000 |
| 2005/04/25 | 514 | 527 | 512 | 518 | 306,000 |
| 2005/04/22 | 545 | 545 | 525 | 534 | 231,000 |
| 2005/04/21 | 510 | 525 | 500 | 517 | 362,000 |
| 2005/04/20 | 548 | 548 | 527 | 530 | 266,000 |
| 2005/04/19 | 520 | 532 | 516 | 529 | 269,000 |
| 2005/04/18 | 521 | 529 | 492 | 510 | 942,000 |
| 2005/04/15 | 550 | 550 | 534 | 538 | 565,000 |
| 2005/04/14 | 558 | 558 | 550 | 553 | 230,000 |
| 2005/04/13 | 563 | 566 | 562 | 564 | 417,000 |
| 2005/04/12 | 553 | 566 | 553 | 562 | 597,000 |
| 2005/04/11 | 543 | 555 | 541 | 552 | 381,000 |
| 2005/04/08 | 542 | 552 | 542 | 550 | 537,000 |
| 2005/04/07 | 530 | 545 | 529 | 542 | 473,000 |
| 2005/04/06 | 533 | 537 | 523 | 528 | 716,000 |
| 2005/04/05 | 550 | 550 | 539 | 539 | 344,000 |
| 2005/04/04 | 550 | 558 | 540 | 546 | 625,000 |
| 2005/04/01 | 568 | 568 | 561 | 568 | 290,000 |
| 2005/03/31 | 575 | 575 | 560 | 569 | 575,000 |
| 2005/03/30 | 571 | 579 | 568 | 573 | 1,492,000 |
| 2005/03/29 | 565 | 576 | 560 | 573 | 837,000 |
| 2005/03/28 | 545 | 564 | 545 | 557 | 536,000 |
| 2005/03/25 | 544 | 555 | 541 | 553 | 493,000 |
| 2005/03/24 | 535 | 559 | 531 | 554 | 1,155,000 |
| 2005/03/23 | 520 | 528 | 514 | 528 | 670,000 |
| 2005/03/22 | 510 | 516 | 506 | 514 | 309,000 |
| 2005/03/18 | 507 | 510 | 504 | 506 | 165,000 |
| 2005/03/17 | 502 | 507 | 498 | 504 | 399,000 |
| 2005/03/16 | 500 | 503 | 498 | 502 | 361,000 |
| 2005/03/15 | 498 | 500 | 497 | 500 | 266,000 |
| 2005/03/14 | 499 | 500 | 496 | 496 | 288,000 |
| 2005/03/11 | 493 | 497 | 493 | 497 | 745,000 |
| 2005/03/10 | 492 | 496 | 492 | 493 | 233,000 |
| 2005/03/09 | 493 | 497 | 493 | 494 | 226,000 |
| 2005/03/08 | 492 | 496 | 492 | 495 | 145,000 |
| 2005/03/07 | 495 | 497 | 490 | 497 | 476,000 |
| 2005/03/04 | 496 | 498 | 494 | 495 | 239,000 |
| 2005/03/03 | 498 | 503 | 493 | 502 | 256,000 |
| 2005/03/02 | 497 | 505 | 493 | 499 | 648,000 |
| 2005/03/01 | 495 | 495 | 491 | 495 | 206,000 |
| 2005/02/28 | 490 | 495 | 490 | 495 | 202,000 |
| 2005/02/25 | 492 | 495 | 490 | 495 | 286,000 |
| 2005/02/24 | 491 | 494 | 489 | 494 | 231,000 |
| 2005/02/23 | 490 | 490 | 487 | 490 | 207,000 |
| 2005/02/22 | 496 | 498 | 489 | 492 | 367,000 |
| 2005/02/21 | 499 | 499 | 495 | 496 | 220,000 |
| 2005/02/18 | 495 | 500 | 491 | 500 | 270,000 |
| 2005/02/17 | 495 | 498 | 494 | 498 | 202,000 |
| 2005/02/16 | 495 | 499 | 495 | 498 | 323,000 |
| 2005/02/15 | 501 | 502 | 495 | 496 | 363,000 |
| 2005/02/14 | 494 | 505 | 490 | 500 | 493,000 |
| 2005/02/10 | 501 | 507 | 470 | 495 | 371,000 |
| 2005/02/09 | 514 | 514 | 504 | 505 | 362,000 |
| 2005/02/08 | 512 | 514 | 506 | 507 | 286,000 |
| 2005/02/07 | 515 | 522 | 512 | 512 | 396,000 |
| 2005/02/04 | 503 | 515 | 495 | 512 | 534,000 |
| 2005/02/03 | 508 | 508 | 500 | 503 | 280,000 |
| 2005/02/02 | 499 | 516 | 495 | 510 | 539,000 |
| 2005/02/01 | 480 | 500 | 478 | 500 | 780,000 |
| 2005/01/31 | 478 | 485 | 471 | 482 | 497,000 |
| 2005/01/28 | 485 | 486 | 477 | 485 | 330,000 |
| 2005/01/27 | 482 | 487 | 478 | 486 | 426,000 |
| 2005/01/26 | 480 | 484 | 479 | 484 | 283,000 |
| 2005/01/25 | 482 | 482 | 475 | 480 | 351,000 |
| 2005/01/24 | 485 | 489 | 480 | 487 | 374,000 |
| 2005/01/21 | 470 | 488 | 469 | 484 | 612,000 |
| 2005/01/20 | 476 | 480 | 460 | 473 | 668,000 |
| 2005/01/19 | 481 | 484 | 475 | 478 | 483,000 |
| 2005/01/18 | 484 | 484 | 477 | 484 | 618,000 |
| 2005/01/17 | 460 | 490 | 460 | 477 | 1,107,000 |
| 2005/01/14 | 450 | 461 | 446 | 459 | 438,000 |
| 2005/01/13 | 451 | 452 | 445 | 450 | 407,000 |
| 2005/01/12 | 447 | 455 | 446 | 455 | 640,000 |
| 2005/01/11 | 448 | 459 | 442 | 447 | 687,000 |
| 2005/01/07 | 430 | 437 | 429 | 436 | 446,000 |
| 2005/01/06 | 419 | 429 | 412 | 426 | 278,000 |
| 2005/01/05 | 430 | 430 | 421 | 421 | 292,000 |
| 2005/01/04 | 425 | 431 | 425 | 430 | 101,000 |