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 |
---|---|---|---|---|---|
2012/12/28 | 377 | 382 | 374 | 380 | 385,000 |
2012/12/27 | 383 | 384 | 377 | 377 | 276,000 |
2012/12/26 | 381 | 383 | 380 | 380 | 264,000 |
2012/12/25 | 386 | 386 | 378 | 379 | 334,000 |
2012/12/21 | 383 | 387 | 374 | 380 | 450,000 |
2012/12/20 | 382 | 386 | 380 | 383 | 726,000 |
2012/12/19 | 373 | 383 | 373 | 382 | 545,000 |
2012/12/18 | 368 | 374 | 368 | 370 | 322,000 |
2012/12/17 | 368 | 372 | 366 | 366 | 286,000 |
2012/12/14 | 364 | 367 | 364 | 365 | 398,000 |
2012/12/13 | 369 | 369 | 362 | 364 | 205,000 |
2012/12/12 | 368 | 369 | 364 | 365 | 116,000 |
2012/12/11 | 365 | 366 | 364 | 365 | 117,000 |
2012/12/10 | 370 | 370 | 363 | 365 | 132,000 |
2012/12/07 | 368 | 370 | 366 | 367 | 188,000 |
2012/12/06 | 367 | 371 | 366 | 368 | 328,000 |
2012/12/05 | 365 | 369 | 364 | 366 | 224,000 |
2012/12/04 | 366 | 370 | 366 | 370 | 194,000 |
2012/12/03 | 367 | 368 | 364 | 365 | 177,000 |
2012/11/30 | 369 | 370 | 362 | 364 | 327,000 |
2012/11/29 | 367 | 370 | 364 | 367 | 203,000 |
2012/11/28 | 366 | 368 | 363 | 365 | 184,000 |
2012/11/27 | 365 | 370 | 364 | 368 | 231,000 |
2012/11/26 | 367 | 370 | 361 | 362 | 290,000 |
2012/11/22 | 361 | 363 | 355 | 360 | 270,000 |
2012/11/21 | 360 | 361 | 356 | 356 | 114,000 |
2012/11/20 | 364 | 364 | 356 | 358 | 324,000 |
2012/11/19 | 364 | 371 | 362 | 364 | 260,000 |
2012/11/16 | 357 | 363 | 356 | 360 | 200,000 |
2012/11/15 | 360 | 360 | 353 | 356 | 135,000 |
2012/11/14 | 353 | 359 | 352 | 358 | 156,000 |
2012/11/13 | 346 | 353 | 345 | 353 | 186,000 |
2012/11/12 | 349 | 350 | 346 | 346 | 112,000 |
2012/11/09 | 351 | 352 | 348 | 348 | 76,000 |
2012/11/08 | 355 | 355 | 352 | 354 | 94,000 |
2012/11/07 | 365 | 365 | 355 | 356 | 89,000 |
2012/11/06 | 353 | 359 | 352 | 359 | 103,000 |
2012/11/05 | 357 | 360 | 348 | 353 | 115,000 |
2012/11/02 | 361 | 361 | 357 | 357 | 154,000 |
2012/11/01 | 352 | 357 | 348 | 357 | 169,000 |
2012/10/31 | 344 | 353 | 344 | 350 | 127,000 |
2012/10/30 | 349 | 352 | 345 | 345 | 123,000 |
2012/10/29 | 349 | 351 | 347 | 351 | 141,000 |
2012/10/26 | 353 | 354 | 347 | 349 | 177,000 |
2012/10/25 | 353 | 354 | 351 | 354 | 86,000 |
2012/10/24 | 353 | 358 | 352 | 354 | 113,000 |
2012/10/23 | 359 | 359 | 353 | 356 | 107,000 |
2012/10/22 | 359 | 360 | 355 | 358 | 160,000 |
2012/10/19 | 357 | 362 | 357 | 361 | 101,000 |
2012/10/18 | 356 | 361 | 356 | 359 | 125,000 |
2012/10/17 | 353 | 359 | 353 | 356 | 122,000 |
2012/10/16 | 350 | 354 | 349 | 352 | 85,000 |
2012/10/15 | 350 | 352 | 347 | 349 | 109,000 |
2012/10/12 | 349 | 352 | 348 | 349 | 91,000 |
2012/10/11 | 345 | 352 | 345 | 349 | 176,000 |
2012/10/10 | 347 | 350 | 345 | 346 | 111,000 |
2012/10/09 | 354 | 360 | 349 | 349 | 147,000 |
2012/10/05 | 352 | 359 | 351 | 357 | 169,000 |
2012/10/04 | 348 | 354 | 347 | 352 | 192,000 |
2012/10/03 | 350 | 353 | 346 | 349 | 218,000 |
2012/10/02 | 359 | 359 | 351 | 351 | 184,000 |
2012/10/01 | 355 | 360 | 353 | 358 | 120,000 |
2012/09/28 | 366 | 366 | 354 | 358 | 242,000 |
2012/09/27 | 363 | 367 | 362 | 366 | 115,000 |
2012/09/26 | 361 | 366 | 357 | 363 | 214,000 |
2012/09/25 | 364 | 373 | 362 | 373 | 208,000 |
2012/09/24 | 367 | 369 | 364 | 366 | 96,000 |
2012/09/21 | 357 | 367 | 357 | 366 | 135,000 |
2012/09/20 | 364 | 364 | 356 | 357 | 139,000 |
2012/09/19 | 365 | 367 | 361 | 363 | 157,000 |
2012/09/18 | 358 | 361 | 358 | 360 | 88,000 |
2012/09/14 | 359 | 364 | 355 | 358 | 217,000 |
2012/09/13 | 359 | 359 | 355 | 357 | 63,000 |
2012/09/12 | 352 | 359 | 352 | 359 | 138,000 |
2012/09/11 | 353 | 353 | 348 | 352 | 127,000 |
2012/09/10 | 350 | 354 | 350 | 353 | 96,000 |
2012/09/07 | 357 | 358 | 350 | 351 | 208,000 |
2012/09/06 | 348 | 352 | 348 | 352 | 134,000 |
2012/09/05 | 350 | 351 | 348 | 350 | 112,000 |
2012/09/04 | 357 | 358 | 350 | 351 | 155,000 |
2012/09/03 | 359 | 363 | 357 | 357 | 172,000 |
2012/08/31 | 361 | 363 | 354 | 356 | 237,000 |
2012/08/30 | 352 | 364 | 352 | 362 | 240,000 |
2012/08/29 | 357 | 358 | 353 | 355 | 156,000 |
2012/08/28 | 362 | 362 | 354 | 357 | 155,000 |
2012/08/27 | 363 | 366 | 360 | 360 | 178,000 |
2012/08/24 | 366 | 366 | 360 | 362 | 145,000 |
2012/08/23 | 367 | 368 | 365 | 367 | 95,000 |
2012/08/22 | 366 | 367 | 363 | 367 | 162,000 |
2012/08/21 | 360 | 366 | 359 | 365 | 144,000 |
2012/08/20 | 364 | 368 | 358 | 359 | 297,000 |
2012/08/17 | 358 | 366 | 358 | 363 | 305,000 |
2012/08/16 | 356 | 358 | 355 | 358 | 251,000 |
2012/08/15 | 358 | 359 | 353 | 356 | 317,000 |
2012/08/14 | 354 | 363 | 353 | 361 | 256,000 |
2012/08/13 | 350 | 354 | 350 | 352 | 86,000 |
2012/08/10 | 352 | 353 | 350 | 352 | 168,000 |
2012/08/09 | 350 | 354 | 349 | 354 | 149,000 |
2012/08/08 | 349 | 355 | 349 | 351 | 187,000 |
2012/08/07 | 345 | 349 | 345 | 349 | 181,000 |
2012/08/06 | 346 | 348 | 345 | 345 | 191,000 |
2012/08/03 | 349 | 350 | 343 | 343 | 226,000 |
2012/08/02 | 350 | 355 | 348 | 354 | 150,000 |
2012/08/01 | 351 | 353 | 345 | 351 | 173,000 |
2012/07/31 | 356 | 356 | 350 | 352 | 184,000 |
2012/07/30 | 356 | 357 | 352 | 357 | 93,000 |
2012/07/27 | 357 | 357 | 352 | 354 | 95,000 |
2012/07/26 | 344 | 351 | 344 | 351 | 134,000 |
2012/07/25 | 344 | 350 | 340 | 342 | 199,000 |
2012/07/24 | 348 | 349 | 343 | 344 | 126,000 |
2012/07/23 | 351 | 352 | 346 | 346 | 128,000 |
2012/07/20 | 364 | 364 | 351 | 353 | 334,000 |
2012/07/19 | 360 | 364 | 360 | 363 | 217,000 |
2012/07/18 | 361 | 363 | 358 | 358 | 173,000 |
2012/07/17 | 357 | 363 | 357 | 361 | 233,000 |
2012/07/13 | 356 | 361 | 356 | 357 | 142,000 |
2012/07/12 | 362 | 364 | 358 | 358 | 153,000 |
2012/07/11 | 363 | 363 | 360 | 361 | 66,000 |
2012/07/10 | 363 | 369 | 363 | 363 | 139,000 |
2012/07/09 | 361 | 364 | 360 | 362 | 125,000 |
2012/07/06 | 368 | 371 | 365 | 365 | 120,000 |
2012/07/05 | 367 | 369 | 365 | 368 | 154,000 |
2012/07/04 | 371 | 371 | 368 | 368 | 175,000 |
2012/07/03 | 365 | 370 | 365 | 369 | 189,000 |
2012/07/02 | 372 | 373 | 365 | 366 | 142,000 |
2012/06/29 | 362 | 371 | 361 | 369 | 253,000 |
2012/06/28 | 358 | 366 | 355 | 363 | 196,000 |
2012/06/27 | 351 | 357 | 349 | 355 | 105,000 |
2012/06/26 | 345 | 350 | 345 | 350 | 273,000 |
2012/06/25 | 352 | 354 | 346 | 346 | 129,000 |
2012/06/22 | 352 | 355 | 352 | 352 | 271,000 |
2012/06/21 | 352 | 357 | 351 | 357 | 164,000 |
2012/06/20 | 347 | 352 | 347 | 351 | 394,000 |
2012/06/19 | 346 | 353 | 346 | 349 | 284,000 |
2012/06/18 | 347 | 352 | 344 | 346 | 311,000 |
2012/06/15 | 341 | 347 | 340 | 343 | 247,000 |
2012/06/14 | 337 | 341 | 337 | 339 | 127,000 |
2012/06/13 | 340 | 341 | 335 | 339 | 333,000 |
2012/06/12 | 340 | 342 | 338 | 340 | 253,000 |
2012/06/11 | 345 | 349 | 342 | 343 | 179,000 |
2012/06/08 | 347 | 349 | 340 | 343 | 335,000 |
2012/06/07 | 348 | 350 | 345 | 349 | 250,000 |
2012/06/06 | 351 | 354 | 345 | 348 | 258,000 |
2012/06/05 | 342 | 353 | 341 | 351 | 267,000 |
2012/06/04 | 341 | 345 | 340 | 343 | 196,000 |
2012/06/01 | 345 | 347 | 343 | 346 | 134,000 |
2012/05/31 | 350 | 352 | 346 | 348 | 345,000 |
2012/05/30 | 354 | 355 | 350 | 351 | 207,000 |
2012/05/29 | 353 | 357 | 353 | 356 | 149,000 |
2012/05/28 | 355 | 355 | 353 | 355 | 116,000 |
2012/05/25 | 356 | 357 | 351 | 353 | 193,000 |
2012/05/24 | 355 | 359 | 352 | 353 | 343,000 |
2012/05/23 | 360 | 360 | 355 | 355 | 227,000 |
2012/05/22 | 366 | 366 | 360 | 362 | 185,000 |
2012/05/21 | 360 | 363 | 358 | 361 | 223,000 |
2012/05/18 | 362 | 363 | 358 | 359 | 432,000 |
2012/05/17 | 360 | 368 | 359 | 368 | 227,000 |
2012/05/16 | 367 | 368 | 360 | 361 | 368,000 |
2012/05/15 | 372 | 373 | 367 | 370 | 204,000 |
2012/05/14 | 365 | 372 | 365 | 368 | 146,000 |
2012/05/11 | 369 | 374 | 366 | 366 | 245,000 |
2012/05/10 | 367 | 371 | 367 | 371 | 167,000 |
2012/05/09 | 370 | 372 | 368 | 370 | 292,000 |
2012/05/08 | 374 | 374 | 370 | 372 | 211,000 |
2012/05/07 | 372 | 374 | 371 | 373 | 220,000 |
2012/05/02 | 375 | 377 | 372 | 377 | 249,000 |
2012/05/01 | 373 | 374 | 372 | 372 | 144,000 |
2012/04/27 | 375 | 376 | 372 | 372 | 276,000 |
2012/04/26 | 375 | 378 | 374 | 374 | 176,000 |
2012/04/25 | 375 | 378 | 374 | 374 | 143,000 |
2012/04/24 | 376 | 377 | 374 | 375 | 144,000 |
2012/04/23 | 379 | 380 | 377 | 378 | 146,000 |
2012/04/20 | 380 | 380 | 378 | 379 | 144,000 |
2012/04/19 | 383 | 383 | 380 | 381 | 145,000 |
2012/04/18 | 380 | 386 | 380 | 385 | 199,000 |
2012/04/17 | 375 | 379 | 374 | 378 | 188,000 |
2012/04/16 | 377 | 378 | 373 | 377 | 223,000 |
2012/04/13 | 376 | 380 | 375 | 377 | 257,000 |
2012/04/12 | 379 | 380 | 374 | 375 | 357,000 |
2012/04/11 | 378 | 380 | 377 | 378 | 230,000 |
2012/04/10 | 379 | 383 | 379 | 382 | 241,000 |
2012/04/09 | 382 | 383 | 378 | 378 | 214,000 |
2012/04/06 | 383 | 386 | 381 | 382 | 225,000 |
2012/04/05 | 380 | 388 | 380 | 383 | 288,000 |
2012/04/04 | 391 | 393 | 380 | 383 | 354,000 |
2012/04/03 | 388 | 394 | 388 | 392 | 254,000 |
2012/04/02 | 398 | 400 | 384 | 387 | 426,000 |
2012/03/30 | 400 | 402 | 396 | 397 | 242,000 |
2012/03/29 | 399 | 400 | 397 | 400 | 182,000 |
2012/03/28 | 404 | 405 | 397 | 399 | 230,000 |
2012/03/27 | 400 | 411 | 400 | 411 | 416,000 |
2012/03/26 | 400 | 403 | 398 | 399 | 230,000 |
2012/03/23 | 400 | 401 | 397 | 399 | 138,000 |
2012/03/22 | 400 | 404 | 399 | 401 | 155,000 |
2012/03/21 | 406 | 406 | 398 | 399 | 249,000 |
2012/03/19 | 406 | 409 | 406 | 406 | 260,000 |
2012/03/16 | 402 | 408 | 401 | 408 | 246,000 |
2012/03/15 | 401 | 406 | 399 | 404 | 287,000 |
2012/03/14 | 404 | 407 | 400 | 400 | 139,000 |
2012/03/13 | 396 | 410 | 396 | 398 | 254,000 |
2012/03/12 | 401 | 402 | 396 | 396 | 223,000 |
2012/03/09 | 399 | 404 | 398 | 400 | 508,000 |
2012/03/08 | 395 | 400 | 394 | 397 | 242,000 |
2012/03/07 | 390 | 393 | 389 | 392 | 203,000 |
2012/03/06 | 396 | 396 | 392 | 395 | 178,000 |
2012/03/05 | 394 | 397 | 394 | 394 | 301,000 |
2012/03/02 | 390 | 396 | 390 | 393 | 216,000 |
2012/03/01 | 390 | 394 | 385 | 390 | 299,000 |
2012/02/29 | 397 | 403 | 386 | 387 | 658,000 |
2012/02/28 | 391 | 398 | 390 | 397 | 295,000 |
2012/02/27 | 392 | 394 | 390 | 391 | 355,000 |
2012/02/24 | 388 | 392 | 386 | 387 | 271,000 |
2012/02/23 | 381 | 389 | 380 | 388 | 319,000 |
2012/02/22 | 380 | 383 | 378 | 382 | 288,000 |
2012/02/21 | 380 | 381 | 378 | 378 | 170,000 |
2012/02/20 | 382 | 382 | 381 | 382 | 212,000 |
2012/02/17 | 382 | 382 | 378 | 381 | 254,000 |
2012/02/16 | 378 | 381 | 378 | 379 | 255,000 |
2012/02/15 | 377 | 382 | 375 | 381 | 817,000 |
2012/02/14 | 376 | 378 | 375 | 377 | 268,000 |
2012/02/13 | 378 | 378 | 376 | 376 | 124,000 |
2012/02/10 | 380 | 380 | 376 | 378 | 161,000 |
2012/02/09 | 377 | 378 | 375 | 378 | 211,000 |
2012/02/08 | 376 | 378 | 375 | 378 | 189,000 |
2012/02/07 | 374 | 376 | 374 | 375 | 99,000 |
2012/02/06 | 376 | 377 | 373 | 373 | 157,000 |
2012/02/03 | 375 | 376 | 374 | 375 | 117,000 |
2012/02/02 | 377 | 378 | 374 | 374 | 249,000 |
2012/02/01 | 376 | 378 | 375 | 376 | 235,000 |
2012/01/31 | 376 | 378 | 375 | 375 | 138,000 |
2012/01/30 | 379 | 379 | 376 | 376 | 132,000 |
2012/01/27 | 380 | 381 | 376 | 379 | 144,000 |
2012/01/26 | 383 | 383 | 378 | 380 | 189,000 |
2012/01/25 | 384 | 384 | 381 | 383 | 144,000 |
2012/01/24 | 389 | 389 | 381 | 383 | 95,000 |
2012/01/23 | 384 | 389 | 384 | 389 | 246,000 |
2012/01/20 | 382 | 385 | 382 | 383 | 302,000 |
2012/01/19 | 379 | 383 | 378 | 380 | 194,000 |
2012/01/18 | 377 | 384 | 377 | 378 | 272,000 |
2012/01/17 | 374 | 378 | 374 | 377 | 154,000 |
2012/01/16 | 377 | 377 | 372 | 374 | 157,000 |
2012/01/13 | 378 | 378 | 376 | 377 | 92,000 |
2012/01/12 | 379 | 380 | 375 | 375 | 111,000 |
2012/01/11 | 383 | 383 | 379 | 379 | 55,000 |
2012/01/10 | 380 | 387 | 380 | 381 | 94,000 |
2012/01/06 | 382 | 382 | 378 | 378 | 79,000 |
2012/01/05 | 390 | 390 | 383 | 383 | 131,000 |
2012/01/04 | 385 | 390 | 383 | 389 | 242,000 |