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 |
---|---|---|---|---|---|
2011/12/30 | 380 | 383 | 377 | 381 | 75,000 |
2011/12/29 | 375 | 379 | 374 | 377 | 81,000 |
2011/12/28 | 379 | 379 | 375 | 375 | 54,000 |
2011/12/27 | 380 | 380 | 378 | 380 | 51,000 |
2011/12/26 | 384 | 384 | 378 | 380 | 63,000 |
2011/12/22 | 381 | 384 | 381 | 383 | 88,000 |
2011/12/21 | 385 | 385 | 382 | 384 | 115,000 |
2011/12/20 | 383 | 383 | 380 | 381 | 550,000 |
2011/12/19 | 376 | 381 | 373 | 379 | 480,000 |
2011/12/16 | 378 | 380 | 376 | 376 | 280,000 |
2011/12/15 | 375 | 377 | 374 | 375 | 308,000 |
2011/12/14 | 374 | 375 | 372 | 374 | 246,000 |
2011/12/13 | 376 | 378 | 374 | 374 | 444,000 |
2011/12/12 | 383 | 383 | 378 | 378 | 195,000 |
2011/12/09 | 377 | 380 | 377 | 379 | 301,000 |
2011/12/08 | 381 | 383 | 375 | 377 | 294,000 |
2011/12/07 | 378 | 383 | 376 | 381 | 285,000 |
2011/12/06 | 381 | 382 | 376 | 376 | 196,000 |
2011/12/05 | 380 | 383 | 379 | 382 | 199,000 |
2011/12/02 | 380 | 382 | 378 | 379 | 188,000 |
2011/12/01 | 393 | 393 | 379 | 380 | 234,000 |
2011/11/30 | 383 | 386 | 380 | 386 | 296,000 |
2011/11/29 | 382 | 384 | 379 | 383 | 205,000 |
2011/11/28 | 384 | 389 | 379 | 379 | 286,000 |
2011/11/25 | 383 | 387 | 382 | 383 | 171,000 |
2011/11/24 | 389 | 392 | 384 | 385 | 268,000 |
2011/11/22 | 394 | 397 | 393 | 396 | 178,000 |
2011/11/21 | 392 | 397 | 392 | 396 | 250,000 |
2011/11/18 | 387 | 392 | 387 | 392 | 263,000 |
2011/11/17 | 383 | 391 | 381 | 391 | 272,000 |
2011/11/16 | 382 | 384 | 381 | 383 | 93,000 |
2011/11/15 | 380 | 384 | 380 | 382 | 156,000 |
2011/11/14 | 381 | 383 | 379 | 380 | 100,000 |
2011/11/11 | 384 | 386 | 378 | 379 | 181,000 |
2011/11/10 | 378 | 387 | 378 | 385 | 190,000 |
2011/11/09 | 378 | 386 | 373 | 386 | 372,000 |
2011/11/08 | 385 | 389 | 376 | 377 | 366,000 |
2011/11/07 | 390 | 390 | 384 | 388 | 225,000 |
2011/11/04 | 383 | 393 | 381 | 393 | 268,000 |
2011/11/02 | 383 | 386 | 380 | 382 | 233,000 |
2011/11/01 | 382 | 391 | 382 | 387 | 303,000 |
2011/10/31 | 389 | 395 | 383 | 383 | 199,000 |
2011/10/28 | 397 | 402 | 389 | 389 | 304,000 |
2011/10/27 | 381 | 392 | 381 | 389 | 284,000 |
2011/10/26 | 379 | 385 | 377 | 383 | 232,000 |
2011/10/25 | 383 | 384 | 379 | 381 | 178,000 |
2011/10/24 | 384 | 384 | 381 | 382 | 148,000 |
2011/10/21 | 386 | 387 | 383 | 383 | 85,000 |
2011/10/20 | 386 | 387 | 382 | 387 | 186,000 |
2011/10/19 | 386 | 389 | 386 | 386 | 124,000 |
2011/10/18 | 387 | 387 | 382 | 383 | 84,000 |
2011/10/17 | 385 | 387 | 383 | 385 | 163,000 |
2011/10/14 | 386 | 386 | 379 | 379 | 264,000 |
2011/10/13 | 392 | 392 | 385 | 386 | 321,000 |
2011/10/12 | 395 | 395 | 386 | 387 | 279,000 |
2011/10/11 | 397 | 400 | 395 | 396 | 353,000 |
2011/10/07 | 398 | 404 | 395 | 395 | 416,000 |
2011/10/06 | 396 | 403 | 396 | 398 | 161,000 |
2011/10/05 | 404 | 404 | 393 | 396 | 372,000 |
2011/10/04 | 404 | 410 | 400 | 407 | 371,000 |
2011/10/03 | 410 | 410 | 401 | 407 | 478,000 |
2011/09/30 | 418 | 421 | 406 | 421 | 498,000 |
2011/09/29 | 412 | 418 | 409 | 418 | 442,000 |
2011/09/28 | 404 | 415 | 404 | 413 | 529,000 |
2011/09/27 | 395 | 405 | 395 | 405 | 388,000 |
2011/09/26 | 386 | 395 | 385 | 390 | 291,000 |
2011/09/22 | 386 | 386 | 380 | 386 | 194,000 |
2011/09/21 | 389 | 389 | 386 | 386 | 160,000 |
2011/09/20 | 392 | 393 | 385 | 387 | 335,000 |
2011/09/16 | 395 | 396 | 391 | 395 | 270,000 |
2011/09/15 | 389 | 393 | 388 | 393 | 224,000 |
2011/09/14 | 391 | 392 | 385 | 388 | 126,000 |
2011/09/13 | 384 | 394 | 383 | 391 | 225,000 |
2011/09/12 | 382 | 385 | 380 | 384 | 219,000 |
2011/09/09 | 382 | 389 | 381 | 387 | 370,000 |
2011/09/08 | 390 | 390 | 385 | 388 | 137,000 |
2011/09/07 | 386 | 388 | 384 | 388 | 160,000 |
2011/09/06 | 388 | 390 | 382 | 383 | 396,000 |
2011/09/05 | 390 | 392 | 386 | 388 | 214,000 |
2011/09/02 | 397 | 398 | 393 | 396 | 218,000 |
2011/09/01 | 400 | 403 | 397 | 397 | 258,000 |
2011/08/31 | 400 | 400 | 396 | 400 | 258,000 |
2011/08/30 | 398 | 401 | 396 | 400 | 285,000 |
2011/08/29 | 392 | 395 | 390 | 393 | 240,000 |
2011/08/26 | 392 | 392 | 388 | 392 | 171,000 |
2011/08/25 | 398 | 399 | 390 | 391 | 226,000 |
2011/08/24 | 398 | 398 | 390 | 392 | 185,000 |
2011/08/23 | 393 | 398 | 389 | 395 | 240,000 |
2011/08/22 | 387 | 390 | 385 | 388 | 237,000 |
2011/08/19 | 384 | 391 | 383 | 388 | 240,000 |
2011/08/18 | 394 | 397 | 390 | 392 | 204,000 |
2011/08/17 | 393 | 396 | 390 | 396 | 132,000 |
2011/08/16 | 398 | 398 | 390 | 393 | 201,000 |
2011/08/15 | 403 | 404 | 393 | 398 | 201,000 |
2011/08/12 | 405 | 407 | 394 | 395 | 322,000 |
2011/08/11 | 394 | 404 | 394 | 400 | 281,000 |
2011/08/10 | 403 | 411 | 396 | 400 | 250,000 |
2011/08/09 | 390 | 398 | 383 | 396 | 401,000 |
2011/08/08 | 400 | 404 | 398 | 399 | 142,000 |
2011/08/05 | 403 | 409 | 402 | 408 | 253,000 |
2011/08/04 | 419 | 423 | 419 | 420 | 193,000 |
2011/08/03 | 423 | 424 | 418 | 418 | 290,000 |
2011/08/02 | 428 | 430 | 423 | 429 | 257,000 |
2011/08/01 | 422 | 430 | 421 | 429 | 522,000 |
2011/07/29 | 411 | 415 | 405 | 406 | 272,000 |
2011/07/28 | 416 | 416 | 410 | 413 | 144,000 |
2011/07/27 | 422 | 423 | 414 | 418 | 181,000 |
2011/07/26 | 425 | 429 | 421 | 424 | 172,000 |
2011/07/25 | 432 | 433 | 425 | 425 | 191,000 |
2011/07/22 | 435 | 437 | 434 | 435 | 209,000 |
2011/07/21 | 434 | 434 | 430 | 434 | 186,000 |
2011/07/20 | 434 | 439 | 434 | 435 | 506,000 |
2011/07/19 | 426 | 434 | 426 | 429 | 254,000 |
2011/07/15 | 428 | 431 | 423 | 427 | 193,000 |
2011/07/14 | 432 | 434 | 428 | 430 | 148,000 |
2011/07/13 | 427 | 437 | 426 | 432 | 274,000 |
2011/07/12 | 427 | 432 | 420 | 431 | 339,000 |
2011/07/11 | 429 | 434 | 427 | 430 | 264,000 |
2011/07/08 | 426 | 432 | 426 | 432 | 377,000 |
2011/07/07 | 424 | 426 | 421 | 426 | 268,000 |
2011/07/06 | 418 | 424 | 408 | 424 | 288,000 |
2011/07/05 | 419 | 422 | 418 | 420 | 182,000 |
2011/07/04 | 416 | 423 | 415 | 421 | 310,000 |
2011/07/01 | 406 | 411 | 404 | 411 | 333,000 |
2011/06/30 | 401 | 404 | 399 | 404 | 268,000 |
2011/06/29 | 395 | 399 | 395 | 399 | 170,000 |
2011/06/28 | 390 | 395 | 390 | 392 | 214,000 |
2011/06/27 | 398 | 398 | 390 | 390 | 219,000 |
2011/06/24 | 395 | 399 | 391 | 399 | 129,000 |
2011/06/23 | 395 | 399 | 393 | 397 | 123,000 |
2011/06/22 | 391 | 400 | 388 | 400 | 336,000 |
2011/06/21 | 388 | 390 | 387 | 390 | 126,000 |
2011/06/20 | 386 | 389 | 383 | 387 | 341,000 |
2011/06/17 | 385 | 385 | 379 | 381 | 419,000 |
2011/06/16 | 381 | 386 | 381 | 382 | 160,000 |
2011/06/15 | 387 | 387 | 382 | 383 | 174,000 |
2011/06/14 | 382 | 389 | 380 | 387 | 265,000 |
2011/06/13 | 380 | 382 | 380 | 380 | 99,000 |
2011/06/10 | 382 | 389 | 381 | 381 | 492,000 |
2011/06/09 | 385 | 387 | 380 | 381 | 365,000 |
2011/06/08 | 385 | 390 | 382 | 384 | 192,000 |
2011/06/07 | 382 | 385 | 380 | 385 | 189,000 |
2011/06/06 | 383 | 386 | 380 | 381 | 266,000 |
2011/06/03 | 388 | 389 | 383 | 383 | 234,000 |
2011/06/02 | 394 | 395 | 388 | 389 | 313,000 |
2011/06/01 | 395 | 398 | 388 | 398 | 221,000 |
2011/05/31 | 387 | 396 | 387 | 391 | 373,000 |
2011/05/30 | 386 | 388 | 384 | 385 | 216,000 |
2011/05/27 | 390 | 391 | 387 | 388 | 163,000 |
2011/05/26 | 394 | 394 | 389 | 389 | 162,000 |
2011/05/25 | 389 | 390 | 386 | 390 | 169,000 |
2011/05/24 | 390 | 392 | 388 | 390 | 159,000 |
2011/05/23 | 392 | 393 | 389 | 393 | 149,000 |
2011/05/20 | 394 | 399 | 393 | 395 | 213,000 |
2011/05/19 | 395 | 397 | 392 | 393 | 286,000 |
2011/05/18 | 390 | 395 | 390 | 394 | 275,000 |
2011/05/17 | 393 | 396 | 389 | 389 | 205,000 |
2011/05/16 | 393 | 394 | 391 | 392 | 213,000 |
2011/05/13 | 401 | 402 | 390 | 393 | 518,000 |
2011/05/12 | 398 | 401 | 396 | 397 | 170,000 |
2011/05/11 | 404 | 405 | 398 | 398 | 158,000 |
2011/05/10 | 402 | 408 | 398 | 400 | 277,000 |
2011/05/09 | 400 | 403 | 399 | 401 | 179,000 |
2011/05/06 | 403 | 403 | 399 | 400 | 200,000 |
2011/05/02 | 403 | 406 | 400 | 404 | 181,000 |
2011/04/28 | 389 | 397 | 388 | 397 | 275,000 |
2011/04/27 | 389 | 395 | 387 | 388 | 492,000 |
2011/04/26 | 391 | 391 | 386 | 386 | 203,000 |
2011/04/25 | 395 | 397 | 391 | 391 | 98,000 |
2011/04/22 | 397 | 398 | 393 | 393 | 293,000 |
2011/04/21 | 403 | 403 | 397 | 397 | 415,000 |
2011/04/20 | 406 | 407 | 402 | 402 | 313,000 |
2011/04/19 | 405 | 408 | 400 | 403 | 261,000 |
2011/04/18 | 405 | 410 | 405 | 406 | 168,000 |
2011/04/15 | 410 | 412 | 405 | 406 | 193,000 |
2011/04/14 | 408 | 411 | 405 | 408 | 235,000 |
2011/04/13 | 402 | 409 | 401 | 406 | 370,000 |
2011/04/12 | 402 | 404 | 398 | 402 | 226,000 |
2011/04/11 | 404 | 408 | 401 | 407 | 178,000 |
2011/04/08 | 400 | 412 | 398 | 408 | 245,000 |
2011/04/07 | 404 | 410 | 389 | 403 | 338,000 |
2011/04/06 | 405 | 405 | 398 | 401 | 265,000 |
2011/04/05 | 412 | 412 | 401 | 407 | 197,000 |
2011/04/04 | 413 | 417 | 411 | 413 | 215,000 |
2011/04/01 | 417 | 423 | 413 | 413 | 215,000 |
2011/03/31 | 422 | 424 | 413 | 416 | 582,000 |
2011/03/30 | 422 | 426 | 413 | 425 | 493,000 |
2011/03/29 | 414 | 429 | 414 | 421 | 396,000 |
2011/03/28 | 411 | 417 | 410 | 417 | 186,000 |
2011/03/25 | 419 | 422 | 406 | 409 | 297,000 |
2011/03/24 | 417 | 420 | 413 | 413 | 207,000 |
2011/03/23 | 425 | 433 | 417 | 420 | 511,000 |
2011/03/22 | 413 | 423 | 412 | 420 | 641,000 |
2011/03/18 | 400 | 410 | 391 | 405 | 493,000 |
2011/03/17 | 381 | 402 | 381 | 395 | 454,000 |
2011/03/16 | 403 | 415 | 387 | 402 | 712,000 |
2011/03/15 | 401 | 429 | 380 | 395 | 990,000 |
2011/03/14 | 425 | 444 | 405 | 405 | 473,000 |
2011/03/11 | 452 | 455 | 446 | 446 | 585,000 |
2011/03/10 | 468 | 470 | 457 | 458 | 242,000 |
2011/03/09 | 459 | 475 | 459 | 472 | 488,000 |
2011/03/08 | 455 | 460 | 448 | 455 | 252,000 |
2011/03/07 | 468 | 468 | 457 | 459 | 295,000 |
2011/03/04 | 467 | 473 | 467 | 467 | 141,000 |
2011/03/03 | 462 | 468 | 457 | 466 | 236,000 |
2011/03/02 | 474 | 474 | 463 | 464 | 432,000 |
2011/03/01 | 473 | 486 | 471 | 481 | 391,000 |
2011/02/28 | 465 | 477 | 461 | 473 | 253,000 |
2011/02/25 | 461 | 465 | 455 | 465 | 272,000 |
2011/02/24 | 464 | 467 | 459 | 463 | 434,000 |
2011/02/23 | 460 | 473 | 460 | 464 | 459,000 |
2011/02/22 | 465 | 469 | 458 | 465 | 397,000 |
2011/02/21 | 465 | 471 | 462 | 469 | 429,000 |
2011/02/18 | 448 | 468 | 447 | 467 | 658,000 |
2011/02/17 | 442 | 446 | 439 | 445 | 266,000 |
2011/02/16 | 441 | 442 | 438 | 442 | 285,000 |
2011/02/15 | 437 | 441 | 433 | 439 | 175,000 |
2011/02/14 | 430 | 439 | 429 | 436 | 305,000 |
2011/02/10 | 424 | 431 | 424 | 430 | 256,000 |
2011/02/09 | 428 | 431 | 426 | 428 | 222,000 |
2011/02/08 | 423 | 427 | 421 | 424 | 194,000 |
2011/02/07 | 424 | 429 | 420 | 423 | 356,000 |
2011/02/04 | 421 | 426 | 421 | 424 | 218,000 |
2011/02/03 | 415 | 418 | 414 | 418 | 273,000 |
2011/02/02 | 414 | 423 | 414 | 418 | 395,000 |
2011/02/01 | 419 | 423 | 409 | 412 | 392,000 |
2011/01/31 | 416 | 424 | 416 | 420 | 330,000 |
2011/01/28 | 427 | 427 | 418 | 421 | 280,000 |
2011/01/27 | 421 | 428 | 420 | 427 | 370,000 |
2011/01/26 | 430 | 431 | 421 | 421 | 193,000 |
2011/01/25 | 420 | 431 | 420 | 429 | 184,000 |
2011/01/24 | 423 | 424 | 413 | 420 | 253,000 |
2011/01/21 | 425 | 429 | 420 | 420 | 345,000 |
2011/01/20 | 424 | 427 | 422 | 425 | 354,000 |
2011/01/19 | 422 | 423 | 418 | 423 | 239,000 |
2011/01/18 | 423 | 427 | 420 | 420 | 203,000 |
2011/01/17 | 424 | 424 | 420 | 421 | 322,000 |
2011/01/14 | 422 | 425 | 419 | 419 | 276,000 |
2011/01/13 | 417 | 424 | 416 | 421 | 358,000 |
2011/01/12 | 411 | 417 | 411 | 412 | 223,000 |
2011/01/11 | 412 | 413 | 407 | 410 | 148,000 |
2011/01/07 | 411 | 416 | 409 | 411 | 429,000 |
2011/01/06 | 408 | 413 | 407 | 411 | 386,000 |
2011/01/05 | 410 | 410 | 404 | 408 | 213,000 |
2011/01/04 | 405 | 411 | 405 | 410 | 147,000 |