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 |
---|---|---|---|---|---|
2013/12/30 | 498 | 508 | 498 | 506 | 306,000 |
2013/12/27 | 492 | 497 | 488 | 497 | 355,000 |
2013/12/26 | 485 | 493 | 485 | 492 | 331,000 |
2013/12/25 | 489 | 491 | 484 | 487 | 256,000 |
2013/12/24 | 493 | 494 | 487 | 488 | 286,000 |
2013/12/20 | 494 | 498 | 491 | 496 | 714,000 |
2013/12/19 | 499 | 502 | 497 | 499 | 671,000 |
2013/12/18 | 492 | 498 | 492 | 498 | 352,000 |
2013/12/17 | 487 | 494 | 487 | 493 | 282,000 |
2013/12/16 | 488 | 490 | 484 | 485 | 200,000 |
2013/12/13 | 484 | 491 | 481 | 486 | 653,000 |
2013/12/12 | 489 | 489 | 484 | 487 | 302,000 |
2013/12/11 | 494 | 494 | 488 | 490 | 294,000 |
2013/12/10 | 495 | 497 | 492 | 494 | 267,000 |
2013/12/09 | 497 | 500 | 496 | 496 | 225,000 |
2013/12/06 | 494 | 495 | 491 | 493 | 282,000 |
2013/12/05 | 502 | 504 | 494 | 494 | 352,000 |
2013/12/04 | 509 | 511 | 504 | 504 | 272,000 |
2013/12/03 | 510 | 516 | 506 | 511 | 325,000 |
2013/12/02 | 510 | 512 | 500 | 507 | 213,000 |
2013/11/29 | 514 | 514 | 507 | 509 | 180,000 |
2013/11/28 | 514 | 517 | 514 | 517 | 76,000 |
2013/11/27 | 516 | 517 | 512 | 513 | 123,000 |
2013/11/26 | 517 | 526 | 515 | 516 | 288,000 |
2013/11/25 | 520 | 525 | 520 | 523 | 189,000 |
2013/11/22 | 526 | 528 | 517 | 520 | 184,000 |
2013/11/21 | 520 | 527 | 520 | 524 | 215,000 |
2013/11/20 | 526 | 527 | 514 | 517 | 290,000 |
2013/11/19 | 526 | 531 | 521 | 525 | 258,000 |
2013/11/18 | 534 | 536 | 528 | 532 | 232,000 |
2013/11/15 | 524 | 537 | 523 | 535 | 467,000 |
2013/11/14 | 514 | 523 | 511 | 522 | 358,000 |
2013/11/13 | 515 | 519 | 512 | 514 | 216,000 |
2013/11/12 | 497 | 514 | 495 | 514 | 322,000 |
2013/11/11 | 498 | 502 | 492 | 498 | 234,000 |
2013/11/08 | 489 | 496 | 488 | 493 | 221,000 |
2013/11/07 | 500 | 502 | 493 | 493 | 266,000 |
2013/11/06 | 490 | 500 | 490 | 498 | 179,000 |
2013/11/05 | 497 | 498 | 486 | 490 | 279,000 |
2013/11/01 | 504 | 506 | 493 | 494 | 201,000 |
2013/10/31 | 499 | 501 | 494 | 499 | 398,000 |
2013/10/30 | 497 | 500 | 496 | 498 | 244,000 |
2013/10/29 | 496 | 499 | 493 | 495 | 294,000 |
2013/10/28 | 497 | 501 | 496 | 500 | 185,000 |
2013/10/25 | 511 | 511 | 495 | 495 | 230,000 |
2013/10/24 | 500 | 511 | 495 | 511 | 358,000 |
2013/10/23 | 511 | 517 | 500 | 500 | 229,000 |
2013/10/22 | 514 | 516 | 508 | 515 | 216,000 |
2013/10/21 | 512 | 514 | 509 | 514 | 162,000 |
2013/10/18 | 513 | 516 | 505 | 509 | 239,000 |
2013/10/17 | 511 | 515 | 509 | 511 | 98,000 |
2013/10/16 | 509 | 509 | 504 | 506 | 97,000 |
2013/10/15 | 508 | 512 | 507 | 510 | 304,000 |
2013/10/11 | 498 | 508 | 496 | 499 | 343,000 |
2013/10/10 | 490 | 494 | 486 | 489 | 196,000 |
2013/10/09 | 486 | 492 | 484 | 490 | 309,000 |
2013/10/08 | 490 | 492 | 487 | 488 | 298,000 |
2013/10/07 | 499 | 502 | 492 | 492 | 350,000 |
2013/10/04 | 498 | 506 | 495 | 500 | 196,000 |
2013/10/03 | 507 | 515 | 500 | 500 | 340,000 |
2013/10/02 | 520 | 523 | 506 | 508 | 225,000 |
2013/10/01 | 516 | 522 | 510 | 519 | 342,000 |
2013/09/30 | 524 | 524 | 512 | 516 | 400,000 |
2013/09/27 | 535 | 537 | 530 | 534 | 232,000 |
2013/09/26 | 535 | 535 | 522 | 534 | 221,000 |
2013/09/25 | 540 | 540 | 533 | 540 | 192,000 |
2013/09/24 | 536 | 543 | 532 | 541 | 261,000 |
2013/09/20 | 537 | 544 | 534 | 541 | 432,000 |
2013/09/19 | 524 | 534 | 520 | 533 | 219,000 |
2013/09/18 | 515 | 524 | 513 | 519 | 150,000 |
2013/09/17 | 514 | 522 | 512 | 513 | 140,000 |
2013/09/13 | 510 | 521 | 509 | 514 | 359,000 |
2013/09/12 | 521 | 521 | 513 | 515 | 115,000 |
2013/09/11 | 525 | 528 | 517 | 520 | 174,000 |
2013/09/10 | 516 | 523 | 514 | 520 | 279,000 |
2013/09/09 | 518 | 520 | 511 | 516 | 182,000 |
2013/09/06 | 510 | 510 | 503 | 505 | 126,000 |
2013/09/05 | 515 | 515 | 507 | 510 | 127,000 |
2013/09/04 | 511 | 518 | 506 | 517 | 169,000 |
2013/09/03 | 510 | 523 | 510 | 519 | 235,000 |
2013/09/02 | 506 | 508 | 504 | 506 | 102,000 |
2013/08/30 | 505 | 513 | 503 | 505 | 618,000 |
2013/08/29 | 505 | 505 | 498 | 502 | 229,000 |
2013/08/28 | 496 | 506 | 491 | 505 | 289,000 |
2013/08/27 | 501 | 506 | 501 | 505 | 187,000 |
2013/08/26 | 506 | 507 | 495 | 501 | 203,000 |
2013/08/23 | 505 | 512 | 496 | 507 | 98,000 |
2013/08/22 | 498 | 506 | 491 | 500 | 140,000 |
2013/08/21 | 493 | 497 | 486 | 493 | 196,000 |
2013/08/20 | 504 | 507 | 493 | 493 | 148,000 |
2013/08/19 | 501 | 508 | 500 | 506 | 103,000 |
2013/08/16 | 504 | 505 | 498 | 501 | 157,000 |
2013/08/15 | 514 | 514 | 505 | 507 | 108,000 |
2013/08/14 | 510 | 517 | 508 | 517 | 129,000 |
2013/08/13 | 503 | 512 | 503 | 509 | 83,000 |
2013/08/12 | 500 | 507 | 497 | 499 | 114,000 |
2013/08/09 | 508 | 511 | 503 | 504 | 161,000 |
2013/08/08 | 510 | 522 | 506 | 507 | 147,000 |
2013/08/07 | 519 | 529 | 513 | 513 | 185,000 |
2013/08/06 | 528 | 528 | 513 | 524 | 198,000 |
2013/08/05 | 537 | 538 | 516 | 528 | 359,000 |
2013/08/02 | 547 | 547 | 535 | 545 | 324,000 |
2013/08/01 | 524 | 535 | 516 | 535 | 223,000 |
2013/07/31 | 509 | 519 | 508 | 515 | 230,000 |
2013/07/30 | 500 | 525 | 500 | 519 | 254,000 |
2013/07/29 | 504 | 511 | 499 | 501 | 289,000 |
2013/07/26 | 535 | 539 | 522 | 522 | 324,000 |
2013/07/25 | 560 | 562 | 546 | 547 | 202,000 |
2013/07/24 | 568 | 569 | 560 | 562 | 187,000 |
2013/07/23 | 561 | 574 | 558 | 571 | 222,000 |
2013/07/22 | 559 | 563 | 551 | 562 | 390,000 |
2013/07/19 | 562 | 564 | 549 | 554 | 421,000 |
2013/07/18 | 535 | 556 | 535 | 553 | 391,000 |
2013/07/17 | 524 | 534 | 523 | 532 | 235,000 |
2013/07/16 | 530 | 536 | 524 | 528 | 229,000 |
2013/07/12 | 527 | 532 | 525 | 528 | 176,000 |
2013/07/11 | 528 | 528 | 520 | 527 | 195,000 |
2013/07/10 | 530 | 533 | 525 | 529 | 169,000 |
2013/07/09 | 529 | 533 | 524 | 527 | 236,000 |
2013/07/08 | 526 | 530 | 521 | 522 | 323,000 |
2013/07/05 | 511 | 527 | 511 | 523 | 371,000 |
2013/07/04 | 504 | 515 | 501 | 510 | 287,000 |
2013/07/03 | 503 | 510 | 495 | 509 | 224,000 |
2013/07/02 | 507 | 507 | 495 | 503 | 328,000 |
2013/07/01 | 500 | 501 | 486 | 499 | 292,000 |
2013/06/28 | 476 | 502 | 474 | 500 | 466,000 |
2013/06/27 | 459 | 466 | 456 | 466 | 204,000 |
2013/06/26 | 463 | 468 | 457 | 457 | 170,000 |
2013/06/25 | 461 | 473 | 456 | 460 | 391,000 |
2013/06/24 | 468 | 468 | 461 | 462 | 236,000 |
2013/06/21 | 446 | 463 | 441 | 463 | 490,000 |
2013/06/20 | 466 | 466 | 451 | 454 | 456,000 |
2013/06/19 | 461 | 470 | 459 | 468 | 377,000 |
2013/06/18 | 463 | 463 | 452 | 453 | 232,000 |
2013/06/17 | 443 | 456 | 443 | 456 | 309,000 |
2013/06/14 | 452 | 458 | 444 | 444 | 718,000 |
2013/06/13 | 445 | 449 | 439 | 442 | 357,000 |
2013/06/12 | 455 | 462 | 444 | 461 | 336,000 |
2013/06/11 | 468 | 472 | 458 | 461 | 678,000 |
2013/06/10 | 478 | 485 | 465 | 467 | 767,000 |
2013/06/07 | 462 | 481 | 457 | 470 | 529,000 |
2013/06/06 | 480 | 498 | 477 | 478 | 422,000 |
2013/06/05 | 496 | 517 | 492 | 493 | 520,000 |
2013/06/04 | 483 | 508 | 470 | 504 | 808,000 |
2013/06/03 | 495 | 495 | 476 | 482 | 562,000 |
2013/05/31 | 503 | 510 | 496 | 503 | 492,000 |
2013/05/30 | 512 | 521 | 493 | 495 | 506,000 |
2013/05/29 | 535 | 539 | 521 | 522 | 629,000 |
2013/05/28 | 517 | 530 | 515 | 525 | 385,000 |
2013/05/27 | 527 | 544 | 517 | 525 | 612,000 |
2013/05/24 | 522 | 544 | 522 | 535 | 1,010,000 |
2013/05/23 | 586 | 586 | 501 | 503 | 1,232,000 |
2013/05/22 | 594 | 602 | 587 | 588 | 411,000 |
2013/05/21 | 604 | 606 | 592 | 594 | 337,000 |
2013/05/20 | 611 | 614 | 602 | 602 | 462,000 |
2013/05/17 | 612 | 623 | 600 | 608 | 675,000 |
2013/05/16 | 640 | 640 | 617 | 623 | 441,000 |
2013/05/15 | 639 | 645 | 627 | 638 | 708,000 |
2013/05/14 | 643 | 643 | 629 | 629 | 432,000 |
2013/05/13 | 645 | 651 | 637 | 648 | 519,000 |
2013/05/10 | 625 | 635 | 624 | 635 | 476,000 |
2013/05/09 | 627 | 633 | 605 | 607 | 363,000 |
2013/05/08 | 630 | 634 | 627 | 630 | 339,000 |
2013/05/07 | 610 | 629 | 610 | 629 | 476,000 |
2013/05/02 | 602 | 609 | 601 | 607 | 287,000 |
2013/05/01 | 599 | 606 | 590 | 601 | 390,000 |
2013/04/30 | 585 | 607 | 584 | 599 | 640,000 |
2013/04/26 | 592 | 599 | 576 | 576 | 431,000 |
2013/04/25 | 580 | 591 | 579 | 591 | 464,000 |
2013/04/24 | 569 | 579 | 567 | 579 | 464,000 |
2013/04/23 | 567 | 568 | 559 | 566 | 329,000 |
2013/04/22 | 552 | 569 | 552 | 563 | 468,000 |
2013/04/19 | 551 | 554 | 541 | 547 | 487,000 |
2013/04/18 | 561 | 564 | 551 | 551 | 410,000 |
2013/04/17 | 557 | 567 | 553 | 563 | 348,000 |
2013/04/16 | 552 | 559 | 550 | 551 | 605,000 |
2013/04/15 | 562 | 570 | 557 | 562 | 292,000 |
2013/04/12 | 576 | 578 | 570 | 572 | 276,000 |
2013/04/11 | 576 | 588 | 571 | 578 | 434,000 |
2013/04/10 | 571 | 578 | 566 | 573 | 428,000 |
2013/04/09 | 568 | 573 | 563 | 567 | 1,008,000 |
2013/04/08 | 563 | 573 | 545 | 568 | 879,000 |
2013/04/05 | 547 | 577 | 545 | 553 | 1,293,000 |
2013/04/04 | 514 | 537 | 502 | 537 | 589,000 |
2013/04/03 | 503 | 516 | 500 | 514 | 475,000 |
2013/04/02 | 504 | 515 | 490 | 507 | 715,000 |
2013/04/01 | 534 | 538 | 504 | 505 | 618,000 |
2013/03/29 | 538 | 538 | 528 | 534 | 394,000 |
2013/03/28 | 539 | 540 | 528 | 539 | 343,000 |
2013/03/27 | 540 | 540 | 533 | 539 | 269,000 |
2013/03/26 | 527 | 543 | 527 | 541 | 674,000 |
2013/03/25 | 538 | 544 | 535 | 535 | 464,000 |
2013/03/22 | 549 | 551 | 534 | 534 | 480,000 |
2013/03/21 | 544 | 555 | 538 | 549 | 1,035,000 |
2013/03/19 | 539 | 546 | 539 | 544 | 309,000 |
2013/03/18 | 535 | 539 | 527 | 534 | 815,000 |
2013/03/15 | 539 | 553 | 537 | 538 | 1,689,000 |
2013/03/14 | 531 | 532 | 521 | 529 | 520,000 |
2013/03/13 | 530 | 541 | 525 | 539 | 742,000 |
2013/03/12 | 548 | 549 | 531 | 535 | 742,000 |
2013/03/11 | 530 | 548 | 526 | 547 | 518,000 |
2013/03/08 | 518 | 529 | 518 | 526 | 711,000 |
2013/03/07 | 532 | 533 | 512 | 518 | 473,000 |
2013/03/06 | 528 | 537 | 522 | 530 | 488,000 |
2013/03/05 | 529 | 549 | 512 | 518 | 787,000 |
2013/03/04 | 508 | 534 | 507 | 529 | 791,000 |
2013/03/01 | 484 | 503 | 471 | 499 | 545,000 |
2013/02/28 | 464 | 486 | 464 | 485 | 393,000 |
2013/02/27 | 468 | 471 | 464 | 465 | 304,000 |
2013/02/26 | 467 | 473 | 465 | 468 | 344,000 |
2013/02/25 | 473 | 482 | 470 | 476 | 371,000 |
2013/02/22 | 463 | 470 | 456 | 467 | 282,000 |
2013/02/21 | 467 | 476 | 463 | 469 | 280,000 |
2013/02/20 | 472 | 479 | 471 | 472 | 271,000 |
2013/02/19 | 466 | 473 | 465 | 472 | 273,000 |
2013/02/18 | 449 | 467 | 449 | 467 | 325,000 |
2013/02/15 | 451 | 451 | 432 | 441 | 223,000 |
2013/02/14 | 450 | 456 | 449 | 450 | 171,000 |
2013/02/13 | 459 | 459 | 449 | 454 | 189,000 |
2013/02/12 | 452 | 465 | 451 | 459 | 385,000 |
2013/02/08 | 452 | 456 | 445 | 446 | 295,000 |
2013/02/07 | 453 | 457 | 447 | 451 | 263,000 |
2013/02/06 | 450 | 459 | 448 | 456 | 288,000 |
2013/02/05 | 450 | 451 | 442 | 442 | 433,000 |
2013/02/04 | 452 | 460 | 452 | 458 | 255,000 |
2013/02/01 | 435 | 450 | 435 | 449 | 326,000 |
2013/01/31 | 433 | 435 | 428 | 434 | 359,000 |
2013/01/30 | 428 | 436 | 427 | 433 | 354,000 |
2013/01/29 | 422 | 429 | 422 | 425 | 441,000 |
2013/01/28 | 438 | 438 | 425 | 425 | 399,000 |
2013/01/25 | 427 | 438 | 427 | 438 | 353,000 |
2013/01/24 | 421 | 427 | 419 | 424 | 385,000 |
2013/01/23 | 424 | 432 | 421 | 424 | 328,000 |
2013/01/22 | 427 | 439 | 422 | 428 | 443,000 |
2013/01/21 | 429 | 430 | 421 | 426 | 322,000 |
2013/01/18 | 429 | 429 | 424 | 428 | 482,000 |
2013/01/17 | 428 | 428 | 418 | 423 | 501,000 |
2013/01/16 | 422 | 430 | 419 | 426 | 670,000 |
2013/01/15 | 419 | 422 | 417 | 422 | 323,000 |
2013/01/11 | 414 | 420 | 413 | 417 | 496,000 |
2013/01/10 | 397 | 413 | 397 | 408 | 599,000 |
2013/01/09 | 395 | 399 | 390 | 397 | 462,000 |
2013/01/08 | 393 | 398 | 390 | 395 | 567,000 |
2013/01/07 | 392 | 394 | 387 | 390 | 440,000 |
2013/01/04 | 386 | 391 | 381 | 387 | 380,000 |