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 |
|---|---|---|---|---|---|
| 2008/12/30 | 454 | 463 | 454 | 458 | 147,000 |
| 2008/12/29 | 456 | 464 | 454 | 463 | 252,000 |
| 2008/12/26 | 447 | 451 | 445 | 451 | 175,000 |
| 2008/12/25 | 443 | 447 | 432 | 442 | 238,000 |
| 2008/12/24 | 460 | 464 | 439 | 442 | 405,000 |
| 2008/12/22 | 470 | 473 | 466 | 470 | 632,000 |
| 2008/12/19 | 463 | 473 | 463 | 464 | 356,000 |
| 2008/12/18 | 464 | 477 | 459 | 468 | 610,000 |
| 2008/12/17 | 475 | 475 | 452 | 469 | 484,000 |
| 2008/12/16 | 470 | 471 | 455 | 460 | 278,000 |
| 2008/12/15 | 474 | 480 | 467 | 475 | 432,000 |
| 2008/12/12 | 465 | 472 | 448 | 459 | 764,000 |
| 2008/12/11 | 447 | 464 | 444 | 464 | 651,000 |
| 2008/12/10 | 434 | 448 | 433 | 442 | 468,000 |
| 2008/12/09 | 446 | 451 | 430 | 433 | 441,000 |
| 2008/12/08 | 439 | 448 | 433 | 441 | 483,000 |
| 2008/12/05 | 435 | 435 | 422 | 426 | 758,000 |
| 2008/12/04 | 447 | 448 | 430 | 439 | 700,000 |
| 2008/12/03 | 454 | 461 | 439 | 452 | 659,000 |
| 2008/12/02 | 436 | 456 | 435 | 444 | 479,000 |
| 2008/12/01 | 469 | 475 | 457 | 473 | 294,000 |
| 2008/11/28 | 473 | 475 | 453 | 465 | 687,000 |
| 2008/11/27 | 463 | 473 | 455 | 473 | 683,000 |
| 2008/11/26 | 458 | 458 | 445 | 448 | 445,000 |
| 2008/11/25 | 474 | 474 | 441 | 460 | 518,000 |
| 2008/11/21 | 427 | 453 | 422 | 452 | 1,650,000 |
| 2008/11/20 | 454 | 454 | 431 | 432 | 1,610,000 |
| 2008/11/19 | 460 | 467 | 445 | 459 | 1,297,000 |
| 2008/11/18 | 463 | 476 | 449 | 465 | 795,000 |
| 2008/11/17 | 441 | 468 | 440 | 463 | 1,070,000 |
| 2008/11/14 | 472 | 472 | 435 | 438 | 527,000 |
| 2008/11/13 | 454 | 456 | 440 | 446 | 645,000 |
| 2008/11/12 | 458 | 475 | 453 | 467 | 634,000 |
| 2008/11/11 | 495 | 495 | 462 | 464 | 679,000 |
| 2008/11/10 | 497 | 499 | 486 | 496 | 899,000 |
| 2008/11/07 | 438 | 465 | 434 | 447 | 838,000 |
| 2008/11/06 | 460 | 483 | 453 | 462 | 1,111,000 |
| 2008/11/05 | 481 | 490 | 468 | 485 | 629,000 |
| 2008/11/04 | 436 | 457 | 436 | 456 | 684,000 |
| 2008/10/31 | 453 | 453 | 413 | 434 | 1,035,000 |
| 2008/10/30 | 438 | 457 | 422 | 453 | 1,448,000 |
| 2008/10/29 | 469 | 469 | 410 | 438 | 922,000 |
| 2008/10/28 | 382 | 427 | 379 | 424 | 1,428,000 |
| 2008/10/27 | 410 | 430 | 372 | 382 | 1,654,000 |
| 2008/10/24 | 470 | 474 | 420 | 420 | 1,429,000 |
| 2008/10/23 | 455 | 470 | 438 | 470 | 958,000 |
| 2008/10/22 | 510 | 511 | 467 | 469 | 926,000 |
| 2008/10/21 | 510 | 517 | 501 | 513 | 696,000 |
| 2008/10/20 | 485 | 495 | 472 | 495 | 1,105,000 |
| 2008/10/17 | 442 | 480 | 442 | 480 | 1,008,000 |
| 2008/10/16 | 455 | 455 | 420 | 427 | 1,149,000 |
| 2008/10/15 | 440 | 480 | 434 | 480 | 953,000 |
| 2008/10/14 | 415 | 455 | 412 | 451 | 1,029,000 |
| 2008/10/10 | 376 | 387 | 365 | 378 | 1,899,000 |
| 2008/10/09 | 434 | 454 | 425 | 441 | 1,647,000 |
| 2008/10/08 | 456 | 461 | 432 | 434 | 1,729,000 |
| 2008/10/07 | 460 | 466 | 455 | 460 | 2,180,000 |
| 2008/10/06 | 505 | 507 | 490 | 495 | 1,447,000 |
| 2008/10/03 | 517 | 517 | 503 | 509 | 803,000 |
| 2008/10/02 | 525 | 525 | 512 | 517 | 853,000 |
| 2008/10/01 | 497 | 523 | 486 | 517 | 1,118,000 |
| 2008/09/30 | 489 | 507 | 486 | 497 | 1,023,000 |
| 2008/09/29 | 520 | 522 | 500 | 516 | 964,000 |
| 2008/09/26 | 495 | 523 | 487 | 510 | 1,377,000 |
| 2008/09/25 | 470 | 491 | 466 | 490 | 923,000 |
| 2008/09/24 | 483 | 483 | 464 | 475 | 1,223,000 |
| 2008/09/22 | 469 | 480 | 459 | 476 | 1,372,000 |
| 2008/09/19 | 426 | 448 | 426 | 447 | 1,513,000 |
| 2008/09/18 | 431 | 435 | 408 | 419 | 1,852,000 |
| 2008/09/17 | 470 | 474 | 435 | 440 | 1,359,000 |
| 2008/09/16 | 473 | 473 | 451 | 453 | 714,000 |
| 2008/09/12 | 473 | 483 | 471 | 483 | 828,000 |
| 2008/09/11 | 472 | 476 | 458 | 458 | 1,037,000 |
| 2008/09/10 | 476 | 495 | 471 | 491 | 1,101,000 |
| 2008/09/09 | 490 | 493 | 482 | 486 | 844,000 |
| 2008/09/08 | 499 | 508 | 493 | 506 | 1,331,000 |
| 2008/09/05 | 465 | 471 | 462 | 462 | 959,000 |
| 2008/09/04 | 482 | 484 | 473 | 477 | 1,298,000 |
| 2008/09/03 | 484 | 488 | 479 | 481 | 1,037,000 |
| 2008/09/02 | 485 | 499 | 473 | 474 | 1,155,000 |
| 2008/09/01 | 501 | 505 | 489 | 489 | 1,103,000 |
| 2008/08/29 | 504 | 513 | 504 | 513 | 1,102,000 |
| 2008/08/28 | 511 | 514 | 498 | 500 | 1,367,000 |
| 2008/08/27 | 527 | 529 | 512 | 516 | 1,123,000 |
| 2008/08/26 | 551 | 551 | 530 | 537 | 461,000 |
| 2008/08/25 | 549 | 553 | 545 | 550 | 784,000 |
| 2008/08/22 | 550 | 551 | 537 | 546 | 566,000 |
| 2008/08/21 | 552 | 557 | 541 | 550 | 633,000 |
| 2008/08/20 | 555 | 559 | 550 | 553 | 443,000 |
| 2008/08/19 | 570 | 576 | 556 | 560 | 384,000 |
| 2008/08/18 | 575 | 589 | 565 | 580 | 364,000 |
| 2008/08/15 | 550 | 575 | 550 | 571 | 714,000 |
| 2008/08/14 | 574 | 574 | 546 | 554 | 877,000 |
| 2008/08/13 | 571 | 587 | 556 | 574 | 1,150,000 |
| 2008/08/12 | 593 | 595 | 584 | 588 | 504,000 |
| 2008/08/11 | 575 | 585 | 572 | 583 | 506,000 |
| 2008/08/08 | 574 | 583 | 559 | 575 | 555,000 |
| 2008/08/07 | 582 | 582 | 560 | 574 | 862,000 |
| 2008/08/06 | 582 | 593 | 577 | 583 | 702,000 |
| 2008/08/05 | 578 | 585 | 571 | 572 | 473,000 |
| 2008/08/04 | 590 | 597 | 576 | 577 | 646,000 |
| 2008/08/01 | 584 | 594 | 576 | 581 | 431,000 |
| 2008/07/31 | 599 | 600 | 590 | 594 | 325,000 |
| 2008/07/30 | 588 | 599 | 587 | 599 | 491,000 |
| 2008/07/29 | 580 | 592 | 575 | 577 | 478,000 |
| 2008/07/28 | 602 | 605 | 582 | 594 | 565,000 |
| 2008/07/25 | 605 | 611 | 600 | 608 | 582,000 |
| 2008/07/24 | 606 | 612 | 602 | 610 | 539,000 |
| 2008/07/23 | 600 | 610 | 594 | 601 | 680,000 |
| 2008/07/22 | 572 | 584 | 570 | 583 | 599,000 |
| 2008/07/18 | 576 | 577 | 560 | 565 | 697,000 |
| 2008/07/17 | 579 | 579 | 564 | 566 | 814,000 |
| 2008/07/16 | 570 | 576 | 560 | 564 | 664,000 |
| 2008/07/15 | 583 | 590 | 572 | 580 | 635,000 |
| 2008/07/14 | 587 | 594 | 582 | 582 | 489,000 |
| 2008/07/11 | 590 | 595 | 582 | 583 | 695,000 |
| 2008/07/10 | 580 | 596 | 578 | 585 | 863,000 |
| 2008/07/09 | 615 | 624 | 588 | 590 | 1,008,000 |
| 2008/07/08 | 624 | 627 | 608 | 611 | 418,000 |
| 2008/07/07 | 617 | 630 | 617 | 626 | 355,000 |
| 2008/07/04 | 637 | 637 | 619 | 627 | 306,000 |
| 2008/07/03 | 637 | 637 | 619 | 630 | 553,000 |
| 2008/07/02 | 664 | 665 | 635 | 639 | 482,000 |
| 2008/07/01 | 636 | 665 | 636 | 662 | 727,000 |
| 2008/06/30 | 645 | 654 | 634 | 640 | 777,000 |
| 2008/06/27 | 627 | 652 | 626 | 648 | 486,000 |
| 2008/06/26 | 647 | 654 | 639 | 644 | 444,000 |
| 2008/06/25 | 638 | 656 | 633 | 655 | 322,000 |
| 2008/06/24 | 635 | 648 | 629 | 646 | 365,000 |
| 2008/06/23 | 646 | 654 | 636 | 649 | 259,000 |
| 2008/06/20 | 663 | 665 | 651 | 653 | 552,000 |
| 2008/06/19 | 665 | 667 | 646 | 657 | 570,000 |
| 2008/06/18 | 675 | 681 | 661 | 671 | 406,000 |
| 2008/06/17 | 683 | 690 | 677 | 682 | 348,000 |
| 2008/06/16 | 697 | 697 | 671 | 683 | 390,000 |
| 2008/06/13 | 671 | 684 | 658 | 682 | 594,000 |
| 2008/06/12 | 678 | 689 | 674 | 681 | 443,000 |
| 2008/06/11 | 704 | 706 | 688 | 690 | 350,000 |
| 2008/06/10 | 712 | 712 | 697 | 706 | 259,000 |
| 2008/06/09 | 713 | 719 | 702 | 702 | 345,000 |
| 2008/06/06 | 730 | 733 | 713 | 715 | 396,000 |
| 2008/06/05 | 714 | 728 | 706 | 727 | 655,000 |
| 2008/06/04 | 702 | 720 | 702 | 720 | 438,000 |
| 2008/06/03 | 713 | 713 | 697 | 701 | 414,000 |
| 2008/06/02 | 702 | 722 | 691 | 719 | 718,000 |
| 2008/05/30 | 710 | 725 | 705 | 712 | 1,048,000 |
| 2008/05/29 | 690 | 709 | 690 | 708 | 530,000 |
| 2008/05/28 | 690 | 696 | 675 | 680 | 1,760,000 |
| 2008/05/27 | 683 | 699 | 679 | 689 | 638,000 |
| 2008/05/26 | 680 | 684 | 670 | 675 | 438,000 |
| 2008/05/23 | 670 | 700 | 669 | 690 | 897,000 |
| 2008/05/22 | 672 | 676 | 661 | 673 | 266,000 |
| 2008/05/21 | 687 | 689 | 673 | 675 | 644,000 |
| 2008/05/20 | 700 | 703 | 689 | 697 | 395,000 |
| 2008/05/19 | 698 | 701 | 687 | 698 | 473,000 |
| 2008/05/16 | 717 | 719 | 691 | 698 | 650,000 |
| 2008/05/15 | 720 | 726 | 715 | 716 | 617,000 |
| 2008/05/14 | 703 | 719 | 697 | 713 | 1,116,000 |
| 2008/05/13 | 716 | 719 | 707 | 710 | 452,000 |
| 2008/05/12 | 707 | 717 | 705 | 706 | 511,000 |
| 2008/05/09 | 730 | 730 | 716 | 719 | 1,065,000 |
| 2008/05/08 | 728 | 729 | 720 | 725 | 932,000 |
| 2008/05/07 | 721 | 729 | 718 | 728 | 579,000 |
| 2008/05/02 | 725 | 727 | 716 | 720 | 497,000 |
| 2008/05/01 | 714 | 728 | 714 | 716 | 787,000 |
| 2008/04/30 | 714 | 744 | 683 | 734 | 1,250,000 |
| 2008/04/28 | 684 | 713 | 684 | 711 | 604,000 |
| 2008/04/25 | 675 | 695 | 675 | 688 | 290,000 |
| 2008/04/24 | 680 | 685 | 668 | 670 | 719,000 |
| 2008/04/23 | 661 | 670 | 657 | 659 | 902,000 |
| 2008/04/22 | 686 | 686 | 672 | 676 | 396,000 |
| 2008/04/21 | 696 | 700 | 680 | 689 | 372,000 |
| 2008/04/18 | 691 | 692 | 675 | 691 | 307,000 |
| 2008/04/17 | 689 | 700 | 686 | 689 | 531,000 |
| 2008/04/16 | 670 | 687 | 670 | 676 | 424,000 |
| 2008/04/15 | 636 | 669 | 630 | 669 | 799,000 |
| 2008/04/14 | 638 | 644 | 634 | 640 | 282,000 |
| 2008/04/11 | 638 | 659 | 638 | 658 | 325,000 |
| 2008/04/10 | 637 | 646 | 630 | 637 | 723,000 |
| 2008/04/09 | 643 | 647 | 626 | 633 | 564,000 |
| 2008/04/08 | 670 | 677 | 648 | 649 | 406,000 |
| 2008/04/07 | 656 | 684 | 655 | 680 | 532,000 |
| 2008/04/04 | 667 | 673 | 658 | 663 | 411,000 |
| 2008/04/03 | 655 | 667 | 654 | 666 | 532,000 |
| 2008/04/02 | 664 | 673 | 658 | 665 | 632,000 |
| 2008/04/01 | 645 | 652 | 640 | 648 | 427,000 |
| 2008/03/31 | 636 | 636 | 612 | 632 | 790,000 |
| 2008/03/28 | 629 | 653 | 620 | 650 | 912,000 |
| 2008/03/27 | 640 | 646 | 626 | 640 | 672,000 |
| 2008/03/26 | 644 | 649 | 636 | 643 | 805,000 |
| 2008/03/25 | 635 | 645 | 618 | 643 | 1,128,000 |
| 2008/03/24 | 613 | 623 | 612 | 615 | 368,000 |
| 2008/03/21 | 608 | 620 | 603 | 619 | 599,000 |
| 2008/03/19 | 600 | 609 | 592 | 603 | 791,000 |
| 2008/03/18 | 576 | 589 | 573 | 589 | 1,060,000 |
| 2008/03/17 | 579 | 580 | 562 | 569 | 665,000 |
| 2008/03/14 | 623 | 623 | 589 | 596 | 1,290,000 |
| 2008/03/13 | 597 | 607 | 596 | 603 | 961,000 |
| 2008/03/12 | 600 | 607 | 593 | 597 | 486,000 |
| 2008/03/11 | 579 | 580 | 556 | 580 | 828,000 |
| 2008/03/10 | 573 | 589 | 566 | 582 | 1,202,000 |
| 2008/03/07 | 552 | 560 | 547 | 558 | 502,000 |
| 2008/03/06 | 545 | 567 | 539 | 562 | 502,000 |
| 2008/03/05 | 564 | 564 | 534 | 546 | 863,000 |
| 2008/03/04 | 571 | 574 | 555 | 558 | 511,000 |
| 2008/03/03 | 567 | 584 | 567 | 573 | 392,000 |
| 2008/02/29 | 600 | 603 | 589 | 594 | 919,000 |
| 2008/02/28 | 603 | 618 | 601 | 609 | 986,000 |
| 2008/02/27 | 594 | 622 | 585 | 613 | 1,687,000 |
| 2008/02/26 | 600 | 601 | 566 | 566 | 658,000 |
| 2008/02/25 | 580 | 598 | 580 | 594 | 480,000 |
| 2008/02/22 | 574 | 582 | 568 | 575 | 537,000 |
| 2008/02/21 | 581 | 602 | 580 | 594 | 888,000 |
| 2008/02/20 | 598 | 600 | 580 | 580 | 845,000 |
| 2008/02/19 | 612 | 618 | 596 | 599 | 929,000 |
| 2008/02/18 | 638 | 638 | 605 | 606 | 993,000 |
| 2008/02/15 | 638 | 638 | 618 | 634 | 607,000 |
| 2008/02/14 | 644 | 648 | 634 | 648 | 538,000 |
| 2008/02/13 | 652 | 654 | 630 | 630 | 396,000 |
| 2008/02/12 | 655 | 655 | 643 | 644 | 568,000 |
| 2008/02/08 | 649 | 678 | 649 | 656 | 418,000 |
| 2008/02/07 | 650 | 663 | 639 | 659 | 512,000 |
| 2008/02/06 | 670 | 670 | 649 | 655 | 537,000 |
| 2008/02/05 | 689 | 689 | 674 | 682 | 306,000 |
| 2008/02/04 | 682 | 691 | 676 | 689 | 803,000 |
| 2008/02/01 | 685 | 690 | 668 | 680 | 388,000 |
| 2008/01/31 | 643 | 692 | 639 | 690 | 641,000 |
| 2008/01/30 | 667 | 670 | 645 | 653 | 449,000 |
| 2008/01/29 | 666 | 671 | 646 | 658 | 621,000 |
| 2008/01/28 | 663 | 665 | 638 | 646 | 640,000 |
| 2008/01/25 | 640 | 667 | 640 | 667 | 657,000 |
| 2008/01/24 | 616 | 640 | 616 | 634 | 829,000 |
| 2008/01/23 | 600 | 616 | 597 | 613 | 1,040,000 |
| 2008/01/22 | 593 | 608 | 584 | 584 | 814,000 |
| 2008/01/21 | 620 | 635 | 615 | 621 | 794,000 |
| 2008/01/18 | 595 | 621 | 593 | 618 | 778,000 |
| 2008/01/17 | 594 | 626 | 594 | 621 | 963,000 |
| 2008/01/16 | 590 | 615 | 586 | 599 | 1,203,000 |
| 2008/01/15 | 636 | 640 | 608 | 610 | 756,000 |
| 2008/01/11 | 629 | 640 | 621 | 626 | 909,000 |
| 2008/01/10 | 627 | 638 | 620 | 628 | 908,000 |
| 2008/01/09 | 599 | 626 | 595 | 626 | 838,000 |
| 2008/01/08 | 593 | 604 | 586 | 599 | 779,000 |
| 2008/01/07 | 601 | 608 | 593 | 603 | 657,000 |
| 2008/01/04 | 620 | 630 | 599 | 600 | 519,000 |