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 |
---|---|---|---|---|---|
2015/12/30 | 582 | 583 | 576 | 576 | 327,000 |
2015/12/29 | 562 | 582 | 560 | 578 | 585,000 |
2015/12/28 | 550 | 569 | 550 | 562 | 375,000 |
2015/12/25 | 551 | 555 | 545 | 547 | 307,000 |
2015/12/24 | 557 | 557 | 552 | 552 | 261,000 |
2015/12/22 | 549 | 556 | 548 | 553 | 188,000 |
2015/12/21 | 549 | 553 | 545 | 551 | 523,000 |
2015/12/18 | 559 | 573 | 552 | 552 | 824,000 |
2015/12/17 | 565 | 570 | 558 | 559 | 508,000 |
2015/12/16 | 546 | 558 | 546 | 555 | 400,000 |
2015/12/15 | 555 | 555 | 542 | 542 | 611,000 |
2015/12/14 | 550 | 560 | 548 | 556 | 420,000 |
2015/12/11 | 559 | 565 | 558 | 561 | 872,000 |
2015/12/10 | 570 | 570 | 562 | 565 | 795,000 |
2015/12/09 | 572 | 579 | 572 | 573 | 225,000 |
2015/12/08 | 579 | 581 | 572 | 574 | 469,000 |
2015/12/07 | 581 | 587 | 577 | 579 | 436,000 |
2015/12/04 | 581 | 583 | 576 | 579 | 527,000 |
2015/12/03 | 591 | 594 | 588 | 591 | 225,000 |
2015/12/02 | 595 | 601 | 595 | 597 | 236,000 |
2015/12/01 | 586 | 597 | 585 | 595 | 221,000 |
2015/11/30 | 595 | 595 | 587 | 589 | 291,000 |
2015/11/27 | 601 | 605 | 596 | 598 | 246,000 |
2015/11/26 | 603 | 608 | 600 | 601 | 279,000 |
2015/11/25 | 613 | 613 | 600 | 601 | 205,000 |
2015/11/24 | 607 | 613 | 607 | 613 | 187,000 |
2015/11/20 | 613 | 616 | 607 | 613 | 243,000 |
2015/11/19 | 612 | 619 | 609 | 613 | 433,000 |
2015/11/18 | 609 | 612 | 606 | 608 | 216,000 |
2015/11/17 | 605 | 608 | 596 | 606 | 378,000 |
2015/11/16 | 588 | 603 | 588 | 599 | 231,000 |
2015/11/13 | 591 | 599 | 589 | 598 | 467,000 |
2015/11/12 | 601 | 604 | 595 | 599 | 280,000 |
2015/11/11 | 592 | 607 | 592 | 601 | 326,000 |
2015/11/10 | 588 | 601 | 588 | 599 | 300,000 |
2015/11/09 | 594 | 603 | 591 | 595 | 458,000 |
2015/11/06 | 587 | 594 | 585 | 590 | 260,000 |
2015/11/05 | 578 | 586 | 577 | 586 | 337,000 |
2015/11/04 | 590 | 591 | 576 | 576 | 475,000 |
2015/11/02 | 600 | 601 | 582 | 583 | 658,000 |
2015/10/30 | 603 | 614 | 599 | 611 | 388,000 |
2015/10/29 | 605 | 607 | 598 | 600 | 305,000 |
2015/10/28 | 604 | 606 | 595 | 600 | 302,000 |
2015/10/27 | 616 | 617 | 603 | 604 | 262,000 |
2015/10/26 | 625 | 627 | 616 | 616 | 194,000 |
2015/10/23 | 617 | 621 | 614 | 617 | 293,000 |
2015/10/22 | 606 | 612 | 606 | 608 | 224,000 |
2015/10/21 | 598 | 611 | 595 | 606 | 548,000 |
2015/10/20 | 600 | 605 | 592 | 597 | 395,000 |
2015/10/19 | 604 | 607 | 594 | 595 | 527,000 |
2015/10/16 | 607 | 624 | 604 | 606 | 638,000 |
2015/10/15 | 593 | 611 | 592 | 607 | 775,000 |
2015/10/14 | 594 | 597 | 585 | 589 | 615,000 |
2015/10/13 | 610 | 611 | 599 | 604 | 433,000 |
2015/10/09 | 614 | 619 | 602 | 619 | 563,000 |
2015/10/08 | 622 | 622 | 609 | 612 | 445,000 |
2015/10/07 | 636 | 636 | 623 | 625 | 498,000 |
2015/10/06 | 621 | 634 | 620 | 629 | 267,000 |
2015/10/05 | 626 | 626 | 611 | 611 | 428,000 |
2015/10/02 | 637 | 639 | 617 | 620 | 367,000 |
2015/10/01 | 637 | 644 | 622 | 637 | 323,000 |
2015/09/30 | 625 | 639 | 625 | 634 | 283,000 |
2015/09/29 | 624 | 624 | 610 | 617 | 375,000 |
2015/09/28 | 622 | 637 | 618 | 629 | 268,000 |
2015/09/25 | 606 | 632 | 604 | 628 | 487,000 |
2015/09/24 | 609 | 620 | 602 | 606 | 400,000 |
2015/09/18 | 615 | 622 | 601 | 614 | 656,000 |
2015/09/17 | 642 | 642 | 614 | 620 | 922,000 |
2015/09/16 | 644 | 648 | 633 | 644 | 217,000 |
2015/09/15 | 640 | 653 | 636 | 642 | 261,000 |
2015/09/14 | 640 | 645 | 632 | 639 | 354,000 |
2015/09/11 | 621 | 641 | 619 | 640 | 769,000 |
2015/09/10 | 619 | 632 | 616 | 627 | 440,000 |
2015/09/09 | 619 | 638 | 618 | 638 | 369,000 |
2015/09/08 | 602 | 608 | 597 | 599 | 272,000 |
2015/09/07 | 587 | 607 | 580 | 603 | 494,000 |
2015/09/04 | 600 | 606 | 587 | 593 | 564,000 |
2015/09/03 | 618 | 623 | 589 | 591 | 922,000 |
2015/09/02 | 602 | 637 | 599 | 618 | 593,000 |
2015/09/01 | 631 | 639 | 620 | 620 | 461,000 |
2015/08/31 | 630 | 645 | 623 | 638 | 599,000 |
2015/08/28 | 629 | 639 | 618 | 633 | 522,000 |
2015/08/27 | 623 | 627 | 607 | 608 | 696,000 |
2015/08/26 | 584 | 609 | 584 | 607 | 780,000 |
2015/08/25 | 588 | 615 | 581 | 584 | 777,000 |
2015/08/24 | 638 | 647 | 611 | 612 | 861,000 |
2015/08/21 | 674 | 675 | 657 | 658 | 598,000 |
2015/08/20 | 702 | 705 | 686 | 689 | 731,000 |
2015/08/19 | 704 | 707 | 699 | 703 | 666,000 |
2015/08/18 | 703 | 704 | 696 | 704 | 490,000 |
2015/08/17 | 693 | 704 | 691 | 699 | 566,000 |
2015/08/14 | 692 | 703 | 688 | 693 | 759,000 |
2015/08/13 | 692 | 694 | 679 | 690 | 737,000 |
2015/08/12 | 694 | 694 | 681 | 691 | 737,000 |
2015/08/11 | 692 | 692 | 678 | 690 | 621,000 |
2015/08/10 | 678 | 686 | 667 | 683 | 556,000 |
2015/08/07 | 668 | 678 | 665 | 673 | 664,000 |
2015/08/06 | 666 | 676 | 660 | 665 | 820,000 |
2015/08/05 | 635 | 664 | 634 | 651 | 855,000 |
2015/08/04 | 628 | 632 | 623 | 630 | 451,000 |
2015/08/03 | 626 | 628 | 614 | 627 | 240,000 |
2015/07/31 | 628 | 631 | 623 | 626 | 540,000 |
2015/07/30 | 607 | 614 | 607 | 612 | 181,000 |
2015/07/29 | 609 | 611 | 601 | 603 | 209,000 |
2015/07/28 | 605 | 614 | 597 | 607 | 392,000 |
2015/07/27 | 613 | 614 | 605 | 613 | 269,000 |
2015/07/24 | 624 | 631 | 614 | 616 | 356,000 |
2015/07/23 | 625 | 629 | 623 | 628 | 175,000 |
2015/07/22 | 633 | 633 | 624 | 626 | 256,000 |
2015/07/21 | 635 | 635 | 627 | 633 | 270,000 |
2015/07/17 | 636 | 637 | 627 | 633 | 193,000 |
2015/07/16 | 633 | 637 | 630 | 635 | 220,000 |
2015/07/15 | 630 | 633 | 621 | 632 | 298,000 |
2015/07/14 | 628 | 629 | 623 | 626 | 382,000 |
2015/07/13 | 609 | 621 | 606 | 618 | 320,000 |
2015/07/10 | 601 | 617 | 601 | 604 | 466,000 |
2015/07/09 | 595 | 597 | 580 | 595 | 703,000 |
2015/07/08 | 625 | 626 | 602 | 603 | 865,000 |
2015/07/07 | 634 | 645 | 624 | 629 | 523,000 |
2015/07/06 | 631 | 631 | 622 | 624 | 399,000 |
2015/07/03 | 640 | 651 | 638 | 639 | 351,000 |
2015/07/02 | 651 | 651 | 639 | 644 | 262,000 |
2015/07/01 | 643 | 646 | 636 | 642 | 301,000 |
2015/06/30 | 636 | 645 | 630 | 644 | 540,000 |
2015/06/29 | 636 | 648 | 636 | 636 | 888,000 |
2015/06/26 | 664 | 666 | 655 | 663 | 298,000 |
2015/06/25 | 665 | 670 | 660 | 665 | 384,000 |
2015/06/24 | 670 | 676 | 667 | 672 | 628,000 |
2015/06/23 | 666 | 672 | 663 | 667 | 527,000 |
2015/06/22 | 647 | 661 | 644 | 659 | 562,000 |
2015/06/19 | 636 | 647 | 636 | 642 | 1,004,000 |
2015/06/18 | 636 | 643 | 630 | 636 | 878,000 |
2015/06/17 | 639 | 644 | 636 | 636 | 821,000 |
2015/06/16 | 647 | 647 | 635 | 637 | 614,000 |
2015/06/15 | 651 | 652 | 647 | 650 | 421,000 |
2015/06/12 | 660 | 660 | 648 | 654 | 725,000 |
2015/06/11 | 653 | 660 | 648 | 652 | 418,000 |
2015/06/10 | 660 | 661 | 648 | 650 | 500,000 |
2015/06/09 | 663 | 664 | 654 | 654 | 475,000 |
2015/06/08 | 674 | 684 | 666 | 669 | 708,000 |
2015/06/05 | 661 | 674 | 661 | 669 | 430,000 |
2015/06/04 | 658 | 670 | 657 | 666 | 322,000 |
2015/06/03 | 665 | 665 | 656 | 660 | 498,000 |
2015/06/02 | 673 | 677 | 656 | 663 | 967,000 |
2015/06/01 | 672 | 678 | 668 | 677 | 590,000 |
2015/05/29 | 683 | 687 | 675 | 679 | 663,000 |
2015/05/28 | 690 | 693 | 674 | 682 | 889,000 |
2015/05/27 | 695 | 698 | 685 | 688 | 468,000 |
2015/05/26 | 709 | 711 | 700 | 702 | 288,000 |
2015/05/25 | 710 | 719 | 708 | 711 | 461,000 |
2015/05/22 | 705 | 712 | 701 | 706 | 347,000 |
2015/05/21 | 699 | 705 | 689 | 702 | 461,000 |
2015/05/20 | 700 | 701 | 691 | 696 | 492,000 |
2015/05/19 | 695 | 698 | 688 | 695 | 769,000 |
2015/05/18 | 686 | 699 | 677 | 699 | 700,000 |
2015/05/15 | 688 | 702 | 674 | 690 | 564,000 |
2015/05/14 | 701 | 708 | 683 | 684 | 410,000 |
2015/05/13 | 724 | 726 | 703 | 707 | 429,000 |
2015/05/12 | 719 | 735 | 712 | 726 | 389,000 |
2015/05/11 | 733 | 739 | 722 | 725 | 414,000 |
2015/05/08 | 708 | 721 | 708 | 721 | 407,000 |
2015/05/07 | 710 | 723 | 705 | 712 | 389,000 |
2015/05/01 | 706 | 724 | 700 | 712 | 459,000 |
2015/04/30 | 715 | 724 | 705 | 712 | 590,000 |
2015/04/28 | 731 | 734 | 723 | 728 | 321,000 |
2015/04/27 | 733 | 741 | 724 | 729 | 246,000 |
2015/04/24 | 739 | 740 | 730 | 735 | 300,000 |
2015/04/23 | 749 | 752 | 731 | 740 | 548,000 |
2015/04/22 | 745 | 759 | 743 | 748 | 617,000 |
2015/04/21 | 726 | 750 | 726 | 744 | 364,000 |
2015/04/20 | 724 | 743 | 723 | 729 | 387,000 |
2015/04/17 | 727 | 748 | 721 | 739 | 641,000 |
2015/04/16 | 695 | 727 | 693 | 727 | 423,000 |
2015/04/15 | 695 | 698 | 691 | 695 | 233,000 |
2015/04/14 | 698 | 710 | 695 | 702 | 482,000 |
2015/04/13 | 709 | 710 | 699 | 702 | 228,000 |
2015/04/10 | 712 | 722 | 710 | 712 | 418,000 |
2015/04/09 | 711 | 713 | 704 | 707 | 224,000 |
2015/04/08 | 705 | 718 | 704 | 711 | 427,000 |
2015/04/07 | 696 | 708 | 692 | 702 | 381,000 |
2015/04/06 | 697 | 699 | 692 | 697 | 343,000 |
2015/04/03 | 718 | 722 | 701 | 707 | 394,000 |
2015/04/02 | 700 | 729 | 697 | 718 | 537,000 |
2015/04/01 | 698 | 703 | 683 | 694 | 500,000 |
2015/03/31 | 724 | 727 | 696 | 696 | 549,000 |
2015/03/30 | 706 | 713 | 696 | 709 | 398,000 |
2015/03/27 | 705 | 720 | 692 | 699 | 398,000 |
2015/03/26 | 722 | 724 | 703 | 711 | 360,000 |
2015/03/25 | 715 | 727 | 713 | 727 | 305,000 |
2015/03/24 | 716 | 719 | 705 | 718 | 517,000 |
2015/03/23 | 727 | 727 | 712 | 725 | 311,000 |
2015/03/20 | 729 | 731 | 716 | 730 | 560,000 |
2015/03/19 | 744 | 745 | 726 | 732 | 336,000 |
2015/03/18 | 749 | 753 | 743 | 749 | 252,000 |
2015/03/17 | 750 | 754 | 738 | 746 | 420,000 |
2015/03/16 | 729 | 753 | 729 | 744 | 482,000 |
2015/03/13 | 724 | 735 | 719 | 727 | 906,000 |
2015/03/12 | 715 | 726 | 711 | 717 | 597,000 |
2015/03/11 | 701 | 714 | 701 | 713 | 361,000 |
2015/03/10 | 706 | 710 | 701 | 706 | 492,000 |
2015/03/09 | 696 | 707 | 696 | 701 | 339,000 |
2015/03/06 | 704 | 710 | 699 | 704 | 489,000 |
2015/03/05 | 697 | 704 | 696 | 704 | 331,000 |
2015/03/04 | 702 | 705 | 690 | 697 | 579,000 |
2015/03/03 | 698 | 705 | 692 | 701 | 456,000 |
2015/03/02 | 700 | 708 | 688 | 689 | 476,000 |
2015/02/27 | 706 | 714 | 700 | 703 | 426,000 |
2015/02/26 | 705 | 708 | 695 | 706 | 443,000 |
2015/02/25 | 704 | 706 | 698 | 703 | 356,000 |
2015/02/24 | 709 | 710 | 698 | 701 | 429,000 |
2015/02/23 | 718 | 719 | 700 | 708 | 434,000 |
2015/02/20 | 719 | 719 | 706 | 718 | 407,000 |
2015/02/19 | 701 | 721 | 699 | 719 | 600,000 |
2015/02/18 | 700 | 715 | 700 | 704 | 671,000 |
2015/02/17 | 689 | 700 | 686 | 696 | 853,000 |
2015/02/16 | 659 | 686 | 656 | 682 | 633,000 |
2015/02/13 | 665 | 671 | 653 | 656 | 428,000 |
2015/02/12 | 651 | 672 | 650 | 665 | 621,000 |
2015/02/10 | 643 | 650 | 643 | 647 | 415,000 |
2015/02/09 | 652 | 659 | 642 | 648 | 343,000 |
2015/02/06 | 645 | 654 | 645 | 649 | 291,000 |
2015/02/05 | 648 | 653 | 638 | 644 | 291,000 |
2015/02/04 | 637 | 656 | 637 | 646 | 416,000 |
2015/02/03 | 651 | 651 | 630 | 632 | 359,000 |
2015/02/02 | 643 | 649 | 639 | 645 | 277,000 |
2015/01/30 | 652 | 659 | 646 | 647 | 366,000 |
2015/01/29 | 642 | 651 | 641 | 642 | 204,000 |
2015/01/28 | 642 | 654 | 641 | 650 | 366,000 |
2015/01/27 | 638 | 651 | 638 | 650 | 451,000 |
2015/01/26 | 621 | 633 | 618 | 630 | 376,000 |
2015/01/23 | 615 | 631 | 615 | 629 | 502,000 |
2015/01/22 | 619 | 620 | 604 | 610 | 275,000 |
2015/01/21 | 625 | 626 | 618 | 619 | 383,000 |
2015/01/20 | 614 | 630 | 614 | 628 | 515,000 |
2015/01/19 | 615 | 619 | 610 | 613 | 306,000 |
2015/01/16 | 615 | 625 | 604 | 611 | 591,000 |
2015/01/15 | 620 | 630 | 620 | 628 | 460,000 |
2015/01/14 | 623 | 627 | 619 | 620 | 429,000 |
2015/01/13 | 621 | 637 | 616 | 626 | 438,000 |
2015/01/09 | 631 | 631 | 623 | 628 | 595,000 |
2015/01/08 | 637 | 637 | 630 | 631 | 485,000 |
2015/01/07 | 630 | 641 | 628 | 632 | 462,000 |
2015/01/06 | 649 | 650 | 637 | 639 | 660,000 |
2015/01/05 | 671 | 674 | 656 | 659 | 560,000 |