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 |
|---|---|---|---|---|---|
| 2006/12/29 | 659 | 661 | 656 | 656 | 51,000 |
| 2006/12/28 | 662 | 666 | 656 | 658 | 155,000 |
| 2006/12/27 | 655 | 668 | 655 | 661 | 214,000 |
| 2006/12/26 | 655 | 659 | 653 | 656 | 253,000 |
| 2006/12/25 | 661 | 670 | 656 | 661 | 484,000 |
| 2006/12/22 | 672 | 674 | 667 | 670 | 604,000 |
| 2006/12/21 | 674 | 674 | 666 | 671 | 365,000 |
| 2006/12/20 | 664 | 674 | 664 | 674 | 453,000 |
| 2006/12/19 | 668 | 668 | 659 | 659 | 228,000 |
| 2006/12/18 | 671 | 671 | 663 | 669 | 192,000 |
| 2006/12/15 | 664 | 677 | 664 | 671 | 326,000 |
| 2006/12/14 | 660 | 669 | 659 | 667 | 264,000 |
| 2006/12/13 | 663 | 669 | 658 | 665 | 270,000 |
| 2006/12/12 | 666 | 671 | 661 | 665 | 195,000 |
| 2006/12/11 | 677 | 677 | 660 | 670 | 275,000 |
| 2006/12/08 | 677 | 680 | 667 | 669 | 508,000 |
| 2006/12/07 | 675 | 675 | 665 | 671 | 221,000 |
| 2006/12/06 | 661 | 668 | 656 | 664 | 346,000 |
| 2006/12/05 | 670 | 672 | 658 | 661 | 429,000 |
| 2006/12/04 | 650 | 662 | 649 | 662 | 407,000 |
| 2006/12/01 | 664 | 667 | 648 | 650 | 843,000 |
| 2006/11/30 | 646 | 657 | 644 | 654 | 823,000 |
| 2006/11/29 | 631 | 635 | 627 | 633 | 383,000 |
| 2006/11/28 | 622 | 623 | 608 | 620 | 633,000 |
| 2006/11/27 | 620 | 632 | 619 | 626 | 469,000 |
| 2006/11/24 | 625 | 629 | 619 | 621 | 443,000 |
| 2006/11/22 | 631 | 641 | 628 | 641 | 229,000 |
| 2006/11/21 | 640 | 643 | 628 | 630 | 340,000 |
| 2006/11/20 | 670 | 674 | 642 | 642 | 462,000 |
| 2006/11/17 | 666 | 670 | 661 | 665 | 264,000 |
| 2006/11/16 | 667 | 684 | 667 | 670 | 269,000 |
| 2006/11/15 | 684 | 687 | 672 | 673 | 171,000 |
| 2006/11/14 | 662 | 679 | 661 | 674 | 242,000 |
| 2006/11/13 | 663 | 665 | 642 | 655 | 371,000 |
| 2006/11/10 | 681 | 681 | 662 | 662 | 381,000 |
| 2006/11/09 | 697 | 697 | 673 | 677 | 251,000 |
| 2006/11/08 | 709 | 710 | 685 | 690 | 355,000 |
| 2006/11/07 | 719 | 719 | 706 | 709 | 247,000 |
| 2006/11/06 | 706 | 718 | 702 | 713 | 396,000 |
| 2006/11/02 | 716 | 723 | 708 | 721 | 726,000 |
| 2006/11/01 | 676 | 730 | 675 | 726 | 1,506,000 |
| 2006/10/31 | 679 | 679 | 660 | 671 | 366,000 |
| 2006/10/30 | 669 | 677 | 661 | 661 | 483,000 |
| 2006/10/27 | 695 | 695 | 677 | 679 | 265,000 |
| 2006/10/26 | 691 | 694 | 679 | 694 | 213,000 |
| 2006/10/25 | 690 | 700 | 689 | 690 | 485,000 |
| 2006/10/24 | 674 | 689 | 674 | 684 | 299,000 |
| 2006/10/23 | 661 | 677 | 661 | 674 | 218,000 |
| 2006/10/20 | 664 | 673 | 664 | 667 | 278,000 |
| 2006/10/19 | 679 | 683 | 668 | 674 | 437,000 |
| 2006/10/18 | 664 | 678 | 660 | 676 | 356,000 |
| 2006/10/17 | 671 | 672 | 665 | 667 | 217,000 |
| 2006/10/16 | 671 | 680 | 665 | 670 | 325,000 |
| 2006/10/13 | 676 | 683 | 668 | 670 | 414,000 |
| 2006/10/12 | 684 | 684 | 672 | 674 | 241,000 |
| 2006/10/11 | 696 | 703 | 685 | 685 | 425,000 |
| 2006/10/10 | 686 | 693 | 686 | 690 | 326,000 |
| 2006/10/06 | 691 | 696 | 684 | 696 | 474,000 |
| 2006/10/05 | 686 | 698 | 685 | 698 | 523,000 |
| 2006/10/04 | 671 | 697 | 671 | 682 | 1,065,000 |
| 2006/10/03 | 670 | 671 | 656 | 666 | 212,000 |
| 2006/10/02 | 666 | 677 | 663 | 676 | 238,000 |
| 2006/09/29 | 661 | 666 | 647 | 665 | 264,000 |
| 2006/09/28 | 659 | 663 | 651 | 660 | 261,000 |
| 2006/09/27 | 631 | 652 | 631 | 652 | 232,000 |
| 2006/09/26 | 631 | 636 | 627 | 628 | 165,000 |
| 2006/09/25 | 632 | 645 | 632 | 640 | 345,000 |
| 2006/09/22 | 636 | 649 | 633 | 635 | 335,000 |
| 2006/09/21 | 644 | 647 | 638 | 643 | 319,000 |
| 2006/09/20 | 650 | 655 | 640 | 642 | 533,000 |
| 2006/09/19 | 645 | 659 | 638 | 643 | 264,000 |
| 2006/09/15 | 645 | 649 | 633 | 643 | 178,000 |
| 2006/09/14 | 640 | 645 | 636 | 643 | 129,000 |
| 2006/09/13 | 638 | 645 | 630 | 631 | 385,000 |
| 2006/09/12 | 644 | 647 | 627 | 642 | 309,000 |
| 2006/09/11 | 652 | 658 | 642 | 644 | 284,000 |
| 2006/09/08 | 660 | 668 | 652 | 657 | 501,000 |
| 2006/09/07 | 673 | 673 | 660 | 662 | 323,000 |
| 2006/09/06 | 678 | 678 | 668 | 671 | 202,000 |
| 2006/09/05 | 670 | 673 | 667 | 669 | 136,000 |
| 2006/09/04 | 675 | 677 | 671 | 672 | 214,000 |
| 2006/09/01 | 673 | 677 | 665 | 667 | 308,000 |
| 2006/08/31 | 666 | 682 | 660 | 677 | 508,000 |
| 2006/08/30 | 671 | 671 | 656 | 664 | 359,000 |
| 2006/08/29 | 665 | 670 | 661 | 670 | 228,000 |
| 2006/08/28 | 683 | 685 | 658 | 666 | 395,000 |
| 2006/08/25 | 676 | 690 | 673 | 681 | 304,000 |
| 2006/08/24 | 685 | 690 | 675 | 681 | 364,000 |
| 2006/08/23 | 693 | 699 | 693 | 695 | 169,000 |
| 2006/08/22 | 689 | 702 | 687 | 699 | 414,000 |
| 2006/08/21 | 700 | 706 | 681 | 684 | 438,000 |
| 2006/08/18 | 690 | 700 | 684 | 694 | 227,000 |
| 2006/08/17 | 692 | 695 | 683 | 685 | 339,000 |
| 2006/08/16 | 682 | 688 | 676 | 687 | 307,000 |
| 2006/08/15 | 674 | 675 | 668 | 672 | 302,000 |
| 2006/08/14 | 663 | 674 | 660 | 674 | 211,000 |
| 2006/08/11 | 665 | 670 | 660 | 666 | 216,000 |
| 2006/08/10 | 672 | 678 | 658 | 669 | 314,000 |
| 2006/08/09 | 662 | 673 | 652 | 672 | 418,000 |
| 2006/08/08 | 652 | 663 | 649 | 662 | 346,000 |
| 2006/08/07 | 651 | 657 | 642 | 642 | 268,000 |
| 2006/08/04 | 659 | 659 | 653 | 659 | 213,000 |
| 2006/08/03 | 653 | 660 | 649 | 654 | 291,000 |
| 2006/08/02 | 644 | 655 | 644 | 652 | 145,000 |
| 2006/08/01 | 649 | 658 | 643 | 648 | 318,000 |
| 2006/07/31 | 648 | 660 | 643 | 649 | 394,000 |
| 2006/07/28 | 632 | 641 | 622 | 641 | 456,000 |
| 2006/07/27 | 613 | 635 | 608 | 631 | 345,000 |
| 2006/07/26 | 640 | 640 | 615 | 615 | 344,000 |
| 2006/07/25 | 630 | 639 | 629 | 633 | 317,000 |
| 2006/07/24 | 618 | 634 | 614 | 629 | 383,000 |
| 2006/07/21 | 638 | 638 | 620 | 628 | 331,000 |
| 2006/07/20 | 620 | 642 | 620 | 633 | 479,000 |
| 2006/07/19 | 601 | 606 | 591 | 600 | 892,000 |
| 2006/07/18 | 624 | 625 | 601 | 601 | 990,000 |
| 2006/07/14 | 632 | 637 | 625 | 626 | 602,000 |
| 2006/07/13 | 638 | 645 | 632 | 638 | 614,000 |
| 2006/07/12 | 653 | 657 | 635 | 646 | 642,000 |
| 2006/07/11 | 660 | 662 | 650 | 660 | 796,000 |
| 2006/07/10 | 628 | 653 | 617 | 651 | 492,000 |
| 2006/07/07 | 651 | 654 | 639 | 640 | 348,000 |
| 2006/07/06 | 656 | 661 | 646 | 652 | 377,000 |
| 2006/07/05 | 663 | 670 | 658 | 664 | 459,000 |
| 2006/07/04 | 665 | 668 | 661 | 665 | 483,000 |
| 2006/07/03 | 658 | 662 | 648 | 655 | 818,000 |
| 2006/06/30 | 627 | 648 | 627 | 648 | 1,208,000 |
| 2006/06/29 | 622 | 632 | 622 | 627 | 890,000 |
| 2006/06/28 | 620 | 627 | 615 | 620 | 574,000 |
| 2006/06/27 | 635 | 638 | 628 | 630 | 325,000 |
| 2006/06/26 | 630 | 639 | 628 | 634 | 385,000 |
| 2006/06/23 | 650 | 654 | 630 | 644 | 653,000 |
| 2006/06/22 | 646 | 660 | 646 | 659 | 528,000 |
| 2006/06/21 | 640 | 648 | 628 | 640 | 376,000 |
| 2006/06/20 | 660 | 660 | 640 | 644 | 759,000 |
| 2006/06/19 | 669 | 671 | 650 | 658 | 820,000 |
| 2006/06/16 | 647 | 662 | 645 | 655 | 677,000 |
| 2006/06/15 | 639 | 640 | 628 | 637 | 424,000 |
| 2006/06/14 | 620 | 640 | 620 | 634 | 605,000 |
| 2006/06/13 | 649 | 649 | 617 | 622 | 776,000 |
| 2006/06/12 | 641 | 667 | 640 | 657 | 943,000 |
| 2006/06/09 | 634 | 660 | 630 | 639 | 1,464,000 |
| 2006/06/08 | 671 | 700 | 648 | 654 | 1,613,000 |
| 2006/06/07 | 735 | 744 | 712 | 721 | 824,000 |
| 2006/06/06 | 750 | 760 | 746 | 749 | 1,106,000 |
| 2006/06/05 | 754 | 754 | 743 | 749 | 859,000 |
| 2006/06/02 | 748 | 749 | 720 | 744 | 678,000 |
| 2006/06/01 | 757 | 757 | 737 | 740 | 249,000 |
| 2006/05/31 | 740 | 743 | 715 | 737 | 378,000 |
| 2006/05/30 | 742 | 755 | 735 | 751 | 657,000 |
| 2006/05/29 | 728 | 736 | 727 | 732 | 340,000 |
| 2006/05/26 | 710 | 735 | 708 | 722 | 476,000 |
| 2006/05/25 | 699 | 709 | 695 | 703 | 634,000 |
| 2006/05/24 | 713 | 713 | 685 | 694 | 561,000 |
| 2006/05/23 | 708 | 708 | 691 | 693 | 772,000 |
| 2006/05/22 | 705 | 717 | 705 | 707 | 555,000 |
| 2006/05/19 | 692 | 701 | 687 | 698 | 300,000 |
| 2006/05/18 | 694 | 711 | 691 | 706 | 621,000 |
| 2006/05/17 | 729 | 729 | 708 | 724 | 608,000 |
| 2006/05/16 | 735 | 743 | 726 | 726 | 435,000 |
| 2006/05/15 | 731 | 739 | 730 | 734 | 257,000 |
| 2006/05/12 | 749 | 750 | 733 | 739 | 523,000 |
| 2006/05/11 | 737 | 751 | 737 | 741 | 256,000 |
| 2006/05/10 | 755 | 758 | 733 | 737 | 543,000 |
| 2006/05/09 | 761 | 765 | 751 | 753 | 541,000 |
| 2006/05/08 | 757 | 761 | 742 | 753 | 485,000 |
| 2006/05/02 | 735 | 758 | 732 | 755 | 476,000 |
| 2006/05/01 | 740 | 749 | 732 | 735 | 416,000 |
| 2006/04/28 | 751 | 752 | 731 | 738 | 734,000 |
| 2006/04/27 | 753 | 760 | 750 | 751 | 232,000 |
| 2006/04/26 | 755 | 760 | 752 | 754 | 302,000 |
| 2006/04/25 | 752 | 762 | 744 | 760 | 495,000 |
| 2006/04/24 | 778 | 779 | 750 | 756 | 806,000 |
| 2006/04/21 | 780 | 787 | 777 | 782 | 395,000 |
| 2006/04/20 | 780 | 790 | 778 | 781 | 413,000 |
| 2006/04/19 | 793 | 798 | 787 | 787 | 240,000 |
| 2006/04/18 | 782 | 795 | 780 | 791 | 329,000 |
| 2006/04/17 | 799 | 800 | 780 | 782 | 395,000 |
| 2006/04/14 | 799 | 806 | 790 | 799 | 277,000 |
| 2006/04/13 | 804 | 819 | 785 | 808 | 529,000 |
| 2006/04/12 | 830 | 832 | 810 | 810 | 352,000 |
| 2006/04/11 | 836 | 842 | 824 | 833 | 233,000 |
| 2006/04/10 | 829 | 842 | 829 | 840 | 281,000 |
| 2006/04/07 | 853 | 855 | 837 | 849 | 729,000 |
| 2006/04/06 | 834 | 858 | 831 | 849 | 802,000 |
| 2006/04/05 | 843 | 844 | 823 | 825 | 409,000 |
| 2006/04/04 | 840 | 844 | 831 | 838 | 643,000 |
| 2006/04/03 | 830 | 847 | 828 | 841 | 664,000 |
| 2006/03/31 | 814 | 818 | 807 | 812 | 424,000 |
| 2006/03/30 | 786 | 812 | 786 | 805 | 683,000 |
| 2006/03/29 | 787 | 792 | 778 | 785 | 392,000 |
| 2006/03/28 | 786 | 796 | 780 | 790 | 372,000 |
| 2006/03/27 | 772 | 800 | 772 | 800 | 650,000 |
| 2006/03/24 | 777 | 784 | 773 | 778 | 506,000 |
| 2006/03/23 | 785 | 785 | 777 | 777 | 364,000 |
| 2006/03/22 | 779 | 779 | 765 | 777 | 413,000 |
| 2006/03/20 | 760 | 773 | 758 | 769 | 346,000 |
| 2006/03/17 | 766 | 770 | 752 | 758 | 439,000 |
| 2006/03/16 | 794 | 794 | 744 | 748 | 613,000 |
| 2006/03/15 | 794 | 794 | 784 | 786 | 505,000 |
| 2006/03/14 | 788 | 796 | 786 | 788 | 347,000 |
| 2006/03/13 | 787 | 796 | 787 | 792 | 613,000 |
| 2006/03/10 | 764 | 783 | 764 | 777 | 935,000 |
| 2006/03/09 | 777 | 786 | 767 | 782 | 398,000 |
| 2006/03/08 | 763 | 774 | 749 | 767 | 728,000 |
| 2006/03/07 | 802 | 803 | 772 | 772 | 778,000 |
| 2006/03/06 | 773 | 802 | 770 | 802 | 686,000 |
| 2006/03/03 | 791 | 800 | 769 | 773 | 899,000 |
| 2006/03/02 | 800 | 814 | 798 | 798 | 420,000 |
| 2006/03/01 | 790 | 815 | 790 | 795 | 740,000 |
| 2006/02/28 | 780 | 804 | 773 | 795 | 680,000 |
| 2006/02/27 | 788 | 793 | 770 | 770 | 667,000 |
| 2006/02/24 | 793 | 794 | 766 | 778 | 710,000 |
| 2006/02/23 | 775 | 796 | 758 | 791 | 893,000 |
| 2006/02/22 | 805 | 813 | 769 | 775 | 564,000 |
| 2006/02/21 | 780 | 810 | 780 | 807 | 288,000 |
| 2006/02/20 | 826 | 831 | 786 | 792 | 405,000 |
| 2006/02/17 | 839 | 845 | 805 | 821 | 434,000 |
| 2006/02/16 | 835 | 871 | 830 | 849 | 392,000 |
| 2006/02/15 | 865 | 889 | 833 | 841 | 578,000 |
| 2006/02/14 | 894 | 911 | 861 | 869 | 695,000 |
| 2006/02/13 | 913 | 915 | 894 | 894 | 390,000 |
| 2006/02/10 | 925 | 925 | 906 | 915 | 333,000 |
| 2006/02/09 | 910 | 926 | 910 | 922 | 341,000 |
| 2006/02/08 | 913 | 922 | 907 | 910 | 484,000 |
| 2006/02/07 | 933 | 934 | 921 | 926 | 227,000 |
| 2006/02/06 | 929 | 935 | 914 | 926 | 375,000 |
| 2006/02/03 | 932 | 935 | 924 | 928 | 277,000 |
| 2006/02/02 | 930 | 945 | 930 | 931 | 306,000 |
| 2006/02/01 | 937 | 938 | 925 | 930 | 382,000 |
| 2006/01/31 | 930 | 945 | 919 | 937 | 507,000 |
| 2006/01/30 | 939 | 948 | 934 | 935 | 563,000 |
| 2006/01/27 | 909 | 924 | 909 | 924 | 375,000 |
| 2006/01/26 | 896 | 912 | 893 | 905 | 381,000 |
| 2006/01/25 | 895 | 908 | 895 | 903 | 410,000 |
| 2006/01/24 | 889 | 907 | 885 | 904 | 534,000 |
| 2006/01/23 | 891 | 909 | 881 | 882 | 825,000 |
| 2006/01/20 | 914 | 914 | 891 | 901 | 665,000 |
| 2006/01/19 | 889 | 910 | 885 | 909 | 583,000 |
| 2006/01/18 | 893 | 898 | 864 | 872 | 711,000 |
| 2006/01/17 | 893 | 915 | 887 | 893 | 520,000 |
| 2006/01/16 | 909 | 916 | 893 | 904 | 497,000 |
| 2006/01/13 | 911 | 925 | 909 | 911 | 381,000 |
| 2006/01/12 | 910 | 922 | 895 | 912 | 316,000 |
| 2006/01/11 | 884 | 915 | 883 | 909 | 506,000 |
| 2006/01/10 | 921 | 921 | 877 | 883 | 602,000 |
| 2006/01/06 | 900 | 960 | 884 | 941 | 1,376,000 |
| 2006/01/05 | 877 | 900 | 871 | 899 | 980,000 |
| 2006/01/04 | 860 | 875 | 851 | 867 | 264,000 |