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 |
|---|---|---|---|---|---|
| 2009/12/30 | 423 | 423 | 412 | 412 | 146,000 |
| 2009/12/29 | 427 | 427 | 418 | 420 | 231,000 |
| 2009/12/28 | 417 | 428 | 417 | 426 | 303,000 |
| 2009/12/25 | 417 | 420 | 416 | 417 | 331,000 |
| 2009/12/24 | 422 | 424 | 418 | 420 | 307,000 |
| 2009/12/22 | 424 | 427 | 421 | 422 | 313,000 |
| 2009/12/21 | 433 | 433 | 423 | 423 | 583,000 |
| 2009/12/18 | 432 | 436 | 429 | 436 | 524,000 |
| 2009/12/17 | 436 | 439 | 433 | 434 | 332,000 |
| 2009/12/16 | 436 | 452 | 430 | 437 | 565,000 |
| 2009/12/15 | 428 | 433 | 427 | 433 | 248,000 |
| 2009/12/14 | 448 | 450 | 426 | 433 | 575,000 |
| 2009/12/11 | 443 | 446 | 436 | 443 | 603,000 |
| 2009/12/10 | 450 | 457 | 448 | 453 | 254,000 |
| 2009/12/09 | 456 | 457 | 452 | 452 | 116,000 |
| 2009/12/08 | 458 | 461 | 453 | 453 | 221,000 |
| 2009/12/07 | 457 | 460 | 450 | 457 | 259,000 |
| 2009/12/04 | 457 | 458 | 452 | 454 | 304,000 |
| 2009/12/03 | 451 | 463 | 451 | 463 | 300,000 |
| 2009/12/02 | 454 | 458 | 447 | 450 | 276,000 |
| 2009/12/01 | 446 | 463 | 445 | 459 | 529,000 |
| 2009/11/30 | 434 | 448 | 429 | 446 | 397,000 |
| 2009/11/27 | 423 | 434 | 423 | 429 | 213,000 |
| 2009/11/26 | 422 | 430 | 421 | 427 | 278,000 |
| 2009/11/25 | 432 | 438 | 427 | 432 | 207,000 |
| 2009/11/24 | 445 | 447 | 433 | 433 | 264,000 |
| 2009/11/20 | 437 | 446 | 436 | 446 | 270,000 |
| 2009/11/19 | 439 | 442 | 435 | 441 | 246,000 |
| 2009/11/18 | 437 | 445 | 435 | 444 | 464,000 |
| 2009/11/17 | 438 | 439 | 431 | 437 | 179,000 |
| 2009/11/16 | 430 | 438 | 426 | 438 | 320,000 |
| 2009/11/13 | 426 | 432 | 425 | 427 | 222,000 |
| 2009/11/12 | 430 | 430 | 421 | 425 | 298,000 |
| 2009/11/11 | 435 | 440 | 429 | 431 | 388,000 |
| 2009/11/10 | 443 | 452 | 436 | 437 | 418,000 |
| 2009/11/09 | 450 | 450 | 440 | 443 | 200,000 |
| 2009/11/06 | 449 | 449 | 434 | 445 | 253,000 |
| 2009/11/05 | 439 | 449 | 439 | 446 | 236,000 |
| 2009/11/04 | 439 | 442 | 433 | 442 | 365,000 |
| 2009/11/02 | 430 | 442 | 425 | 442 | 355,000 |
| 2009/10/30 | 436 | 440 | 433 | 440 | 230,000 |
| 2009/10/29 | 431 | 441 | 431 | 436 | 364,000 |
| 2009/10/28 | 429 | 438 | 429 | 433 | 243,000 |
| 2009/10/27 | 441 | 441 | 430 | 434 | 401,000 |
| 2009/10/26 | 441 | 452 | 441 | 446 | 226,000 |
| 2009/10/23 | 444 | 447 | 437 | 438 | 247,000 |
| 2009/10/22 | 455 | 455 | 440 | 445 | 583,000 |
| 2009/10/21 | 449 | 466 | 449 | 460 | 536,000 |
| 2009/10/20 | 449 | 457 | 446 | 455 | 401,000 |
| 2009/10/19 | 440 | 450 | 433 | 445 | 401,000 |
| 2009/10/16 | 444 | 444 | 434 | 439 | 257,000 |
| 2009/10/15 | 444 | 445 | 439 | 445 | 236,000 |
| 2009/10/14 | 449 | 449 | 438 | 443 | 335,000 |
| 2009/10/13 | 461 | 463 | 452 | 454 | 327,000 |
| 2009/10/09 | 439 | 460 | 439 | 456 | 768,000 |
| 2009/10/08 | 444 | 448 | 438 | 440 | 338,000 |
| 2009/10/07 | 433 | 454 | 428 | 450 | 390,000 |
| 2009/10/06 | 436 | 441 | 431 | 438 | 373,000 |
| 2009/10/05 | 438 | 442 | 428 | 435 | 325,000 |
| 2009/10/02 | 427 | 442 | 427 | 438 | 257,000 |
| 2009/10/01 | 460 | 460 | 443 | 447 | 259,000 |
| 2009/09/30 | 446 | 459 | 446 | 459 | 208,000 |
| 2009/09/29 | 453 | 456 | 445 | 451 | 272,000 |
| 2009/09/28 | 457 | 460 | 452 | 458 | 323,000 |
| 2009/09/25 | 466 | 469 | 450 | 457 | 549,000 |
| 2009/09/24 | 455 | 478 | 455 | 465 | 732,000 |
| 2009/09/18 | 448 | 449 | 433 | 448 | 389,000 |
| 2009/09/17 | 457 | 457 | 445 | 449 | 335,000 |
| 2009/09/16 | 463 | 467 | 452 | 452 | 250,000 |
| 2009/09/15 | 460 | 463 | 457 | 462 | 271,000 |
| 2009/09/14 | 467 | 467 | 452 | 462 | 329,000 |
| 2009/09/11 | 486 | 486 | 471 | 472 | 374,000 |
| 2009/09/10 | 475 | 487 | 474 | 486 | 252,000 |
| 2009/09/09 | 471 | 471 | 462 | 465 | 315,000 |
| 2009/09/08 | 475 | 475 | 469 | 471 | 335,000 |
| 2009/09/07 | 482 | 486 | 482 | 482 | 87,000 |
| 2009/09/04 | 492 | 493 | 483 | 483 | 210,000 |
| 2009/09/03 | 493 | 495 | 491 | 492 | 153,000 |
| 2009/09/02 | 498 | 500 | 490 | 493 | 215,000 |
| 2009/09/01 | 507 | 511 | 505 | 508 | 113,000 |
| 2009/08/31 | 506 | 518 | 501 | 505 | 322,000 |
| 2009/08/28 | 506 | 510 | 504 | 508 | 257,000 |
| 2009/08/27 | 513 | 514 | 504 | 509 | 162,000 |
| 2009/08/26 | 515 | 515 | 508 | 513 | 187,000 |
| 2009/08/25 | 510 | 522 | 504 | 505 | 221,000 |
| 2009/08/24 | 514 | 519 | 505 | 512 | 215,000 |
| 2009/08/21 | 508 | 509 | 491 | 499 | 230,000 |
| 2009/08/20 | 500 | 509 | 494 | 507 | 322,000 |
| 2009/08/19 | 505 | 506 | 500 | 501 | 136,000 |
| 2009/08/18 | 491 | 507 | 491 | 503 | 212,000 |
| 2009/08/17 | 517 | 518 | 501 | 501 | 263,000 |
| 2009/08/14 | 507 | 522 | 499 | 518 | 233,000 |
| 2009/08/13 | 516 | 524 | 515 | 517 | 163,000 |
| 2009/08/12 | 517 | 518 | 512 | 516 | 232,000 |
| 2009/08/11 | 519 | 522 | 518 | 521 | 156,000 |
| 2009/08/10 | 531 | 533 | 515 | 519 | 300,000 |
| 2009/08/07 | 518 | 526 | 514 | 521 | 346,000 |
| 2009/08/06 | 528 | 537 | 524 | 528 | 334,000 |
| 2009/08/05 | 543 | 545 | 538 | 538 | 159,000 |
| 2009/08/04 | 539 | 544 | 538 | 540 | 197,000 |
| 2009/08/03 | 530 | 540 | 530 | 538 | 138,000 |
| 2009/07/31 | 524 | 533 | 524 | 528 | 202,000 |
| 2009/07/30 | 526 | 532 | 521 | 524 | 292,000 |
| 2009/07/29 | 526 | 532 | 525 | 527 | 237,000 |
| 2009/07/28 | 521 | 526 | 519 | 523 | 192,000 |
| 2009/07/27 | 528 | 531 | 520 | 520 | 436,000 |
| 2009/07/24 | 522 | 526 | 517 | 524 | 260,000 |
| 2009/07/23 | 518 | 531 | 517 | 521 | 372,000 |
| 2009/07/22 | 516 | 519 | 509 | 512 | 327,000 |
| 2009/07/21 | 504 | 512 | 504 | 511 | 390,000 |
| 2009/07/17 | 488 | 500 | 487 | 496 | 291,000 |
| 2009/07/16 | 493 | 497 | 487 | 488 | 252,000 |
| 2009/07/15 | 495 | 503 | 488 | 488 | 333,000 |
| 2009/07/14 | 504 | 504 | 492 | 496 | 255,000 |
| 2009/07/13 | 510 | 513 | 500 | 500 | 357,000 |
| 2009/07/10 | 498 | 509 | 498 | 503 | 330,000 |
| 2009/07/09 | 510 | 514 | 497 | 499 | 412,000 |
| 2009/07/08 | 525 | 535 | 514 | 517 | 623,000 |
| 2009/07/07 | 510 | 523 | 510 | 515 | 558,000 |
| 2009/07/06 | 496 | 502 | 495 | 497 | 269,000 |
| 2009/07/03 | 498 | 504 | 495 | 502 | 343,000 |
| 2009/07/02 | 507 | 512 | 505 | 508 | 357,000 |
| 2009/07/01 | 496 | 514 | 496 | 504 | 730,000 |
| 2009/06/30 | 503 | 508 | 498 | 505 | 369,000 |
| 2009/06/29 | 504 | 505 | 494 | 498 | 306,000 |
| 2009/06/26 | 508 | 508 | 501 | 504 | 510,000 |
| 2009/06/25 | 483 | 506 | 482 | 502 | 663,000 |
| 2009/06/24 | 486 | 490 | 482 | 484 | 476,000 |
| 2009/06/23 | 485 | 490 | 481 | 488 | 463,000 |
| 2009/06/22 | 483 | 491 | 480 | 487 | 753,000 |
| 2009/06/19 | 470 | 478 | 451 | 478 | 1,034,000 |
| 2009/06/18 | 482 | 482 | 472 | 474 | 447,000 |
| 2009/06/17 | 472 | 496 | 472 | 488 | 699,000 |
| 2009/06/16 | 484 | 489 | 468 | 471 | 482,000 |
| 2009/06/15 | 494 | 496 | 490 | 491 | 354,000 |
| 2009/06/12 | 486 | 496 | 483 | 489 | 679,000 |
| 2009/06/11 | 475 | 486 | 472 | 480 | 416,000 |
| 2009/06/10 | 454 | 478 | 454 | 474 | 552,000 |
| 2009/06/09 | 455 | 458 | 452 | 454 | 380,000 |
| 2009/06/08 | 449 | 454 | 448 | 450 | 385,000 |
| 2009/06/05 | 438 | 449 | 438 | 448 | 698,000 |
| 2009/06/04 | 431 | 437 | 426 | 433 | 429,000 |
| 2009/06/03 | 431 | 438 | 426 | 428 | 438,000 |
| 2009/06/02 | 439 | 439 | 429 | 429 | 516,000 |
| 2009/06/01 | 418 | 428 | 418 | 428 | 421,000 |
| 2009/05/29 | 414 | 418 | 409 | 418 | 461,000 |
| 2009/05/28 | 412 | 420 | 412 | 415 | 344,000 |
| 2009/05/27 | 417 | 421 | 415 | 418 | 467,000 |
| 2009/05/26 | 422 | 424 | 416 | 422 | 445,000 |
| 2009/05/25 | 420 | 422 | 408 | 417 | 475,000 |
| 2009/05/22 | 412 | 418 | 411 | 415 | 227,000 |
| 2009/05/21 | 417 | 420 | 410 | 417 | 334,000 |
| 2009/05/20 | 417 | 426 | 416 | 426 | 457,000 |
| 2009/05/19 | 416 | 416 | 407 | 413 | 378,000 |
| 2009/05/18 | 410 | 410 | 401 | 405 | 377,000 |
| 2009/05/15 | 407 | 414 | 406 | 412 | 454,000 |
| 2009/05/14 | 407 | 407 | 395 | 398 | 450,000 |
| 2009/05/13 | 410 | 414 | 406 | 410 | 477,000 |
| 2009/05/12 | 410 | 410 | 404 | 405 | 528,000 |
| 2009/05/11 | 400 | 417 | 400 | 415 | 1,457,000 |
| 2009/05/08 | 386 | 394 | 381 | 391 | 531,000 |
| 2009/05/07 | 379 | 388 | 378 | 383 | 537,000 |
| 2009/05/01 | 367 | 368 | 362 | 364 | 373,000 |
| 2009/04/30 | 368 | 374 | 365 | 365 | 503,000 |
| 2009/04/28 | 366 | 370 | 363 | 366 | 461,000 |
| 2009/04/27 | 370 | 372 | 365 | 367 | 348,000 |
| 2009/04/24 | 370 | 374 | 365 | 366 | 417,000 |
| 2009/04/23 | 366 | 377 | 362 | 375 | 489,000 |
| 2009/04/22 | 371 | 372 | 365 | 366 | 251,000 |
| 2009/04/21 | 371 | 371 | 359 | 366 | 763,000 |
| 2009/04/20 | 387 | 387 | 368 | 371 | 754,000 |
| 2009/04/17 | 386 | 386 | 378 | 382 | 420,000 |
| 2009/04/16 | 396 | 397 | 380 | 382 | 436,000 |
| 2009/04/15 | 392 | 392 | 382 | 390 | 365,000 |
| 2009/04/14 | 385 | 393 | 379 | 392 | 456,000 |
| 2009/04/13 | 385 | 393 | 385 | 389 | 238,000 |
| 2009/04/10 | 390 | 391 | 381 | 385 | 441,000 |
| 2009/04/09 | 377 | 388 | 375 | 383 | 805,000 |
| 2009/04/08 | 387 | 388 | 378 | 380 | 1,065,000 |
| 2009/04/07 | 395 | 398 | 389 | 397 | 437,000 |
| 2009/04/06 | 399 | 404 | 384 | 390 | 843,000 |
| 2009/04/03 | 418 | 421 | 403 | 404 | 495,000 |
| 2009/04/02 | 405 | 416 | 402 | 413 | 576,000 |
| 2009/04/01 | 402 | 407 | 389 | 395 | 677,000 |
| 2009/03/31 | 405 | 409 | 385 | 398 | 747,000 |
| 2009/03/30 | 416 | 423 | 398 | 400 | 1,267,000 |
| 2009/03/27 | 430 | 433 | 418 | 420 | 1,031,000 |
| 2009/03/26 | 426 | 431 | 423 | 427 | 849,000 |
| 2009/03/25 | 430 | 433 | 420 | 430 | 1,077,000 |
| 2009/03/24 | 444 | 445 | 425 | 430 | 1,218,000 |
| 2009/03/23 | 432 | 442 | 431 | 436 | 751,000 |
| 2009/03/19 | 430 | 438 | 423 | 427 | 767,000 |
| 2009/03/18 | 434 | 436 | 421 | 429 | 1,330,000 |
| 2009/03/17 | 445 | 450 | 440 | 444 | 613,000 |
| 2009/03/16 | 440 | 458 | 435 | 441 | 491,000 |
| 2009/03/13 | 413 | 429 | 413 | 425 | 817,000 |
| 2009/03/12 | 428 | 434 | 410 | 413 | 476,000 |
| 2009/03/11 | 426 | 433 | 426 | 428 | 478,000 |
| 2009/03/10 | 426 | 426 | 417 | 419 | 857,000 |
| 2009/03/09 | 441 | 442 | 425 | 431 | 878,000 |
| 2009/03/06 | 450 | 456 | 446 | 446 | 656,000 |
| 2009/03/05 | 452 | 459 | 450 | 455 | 738,000 |
| 2009/03/04 | 448 | 453 | 441 | 452 | 565,000 |
| 2009/03/03 | 444 | 453 | 444 | 452 | 687,000 |
| 2009/03/02 | 443 | 451 | 443 | 449 | 554,000 |
| 2009/02/27 | 446 | 455 | 445 | 455 | 604,000 |
| 2009/02/26 | 451 | 453 | 439 | 446 | 487,000 |
| 2009/02/25 | 447 | 451 | 441 | 451 | 1,060,000 |
| 2009/02/24 | 434 | 439 | 426 | 432 | 386,000 |
| 2009/02/23 | 434 | 440 | 429 | 433 | 778,000 |
| 2009/02/20 | 445 | 445 | 428 | 429 | 620,000 |
| 2009/02/19 | 447 | 452 | 436 | 441 | 861,000 |
| 2009/02/18 | 444 | 448 | 438 | 442 | 303,000 |
| 2009/02/17 | 442 | 448 | 440 | 445 | 207,000 |
| 2009/02/16 | 449 | 449 | 433 | 442 | 818,000 |
| 2009/02/13 | 444 | 452 | 440 | 448 | 567,000 |
| 2009/02/12 | 443 | 451 | 441 | 444 | 460,000 |
| 2009/02/10 | 441 | 449 | 441 | 445 | 307,000 |
| 2009/02/09 | 451 | 451 | 440 | 440 | 300,000 |
| 2009/02/06 | 447 | 452 | 444 | 445 | 325,000 |
| 2009/02/05 | 450 | 453 | 440 | 443 | 371,000 |
| 2009/02/04 | 444 | 451 | 442 | 450 | 294,000 |
| 2009/02/03 | 444 | 457 | 443 | 444 | 310,000 |
| 2009/02/02 | 438 | 453 | 432 | 453 | 479,000 |
| 2009/01/30 | 449 | 452 | 440 | 448 | 431,000 |
| 2009/01/29 | 445 | 449 | 442 | 449 | 400,000 |
| 2009/01/28 | 449 | 450 | 438 | 439 | 417,000 |
| 2009/01/27 | 437 | 456 | 437 | 453 | 571,000 |
| 2009/01/26 | 434 | 442 | 432 | 435 | 231,000 |
| 2009/01/23 | 446 | 446 | 436 | 437 | 261,000 |
| 2009/01/22 | 440 | 446 | 437 | 446 | 436,000 |
| 2009/01/21 | 434 | 450 | 434 | 439 | 683,000 |
| 2009/01/20 | 445 | 445 | 431 | 434 | 332,000 |
| 2009/01/19 | 446 | 450 | 440 | 444 | 172,000 |
| 2009/01/16 | 444 | 447 | 440 | 443 | 276,000 |
| 2009/01/15 | 424 | 444 | 422 | 439 | 484,000 |
| 2009/01/14 | 433 | 438 | 430 | 430 | 324,000 |
| 2009/01/13 | 431 | 437 | 425 | 431 | 651,000 |
| 2009/01/09 | 442 | 443 | 431 | 436 | 554,000 |
| 2009/01/08 | 457 | 460 | 445 | 447 | 460,000 |
| 2009/01/07 | 465 | 471 | 460 | 462 | 306,000 |
| 2009/01/06 | 465 | 465 | 459 | 460 | 260,000 |
| 2009/01/05 | 465 | 466 | 455 | 456 | 161,000 |