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 |
---|---|---|---|---|---|
2016/12/30 | 522 | 531 | 518 | 530 | 397,000 |
2016/12/29 | 526 | 531 | 521 | 524 | 547,000 |
2016/12/28 | 530 | 533 | 528 | 531 | 193,000 |
2016/12/27 | 530 | 537 | 525 | 531 | 226,000 |
2016/12/26 | 538 | 538 | 528 | 529 | 215,000 |
2016/12/22 | 539 | 539 | 531 | 534 | 285,000 |
2016/12/21 | 536 | 540 | 533 | 537 | 599,000 |
2016/12/20 | 542 | 542 | 532 | 536 | 633,000 |
2016/12/19 | 539 | 540 | 533 | 539 | 351,000 |
2016/12/16 | 535 | 546 | 531 | 542 | 741,000 |
2016/12/15 | 525 | 531 | 522 | 528 | 384,000 |
2016/12/14 | 530 | 530 | 519 | 524 | 399,000 |
2016/12/13 | 523 | 531 | 520 | 531 | 378,000 |
2016/12/12 | 533 | 534 | 516 | 527 | 761,000 |
2016/12/09 | 522 | 529 | 521 | 529 | 663,000 |
2016/12/08 | 521 | 524 | 513 | 524 | 678,000 |
2016/12/07 | 498 | 512 | 498 | 512 | 435,000 |
2016/12/06 | 494 | 499 | 491 | 494 | 542,000 |
2016/12/05 | 494 | 496 | 487 | 489 | 455,000 |
2016/12/02 | 496 | 504 | 493 | 501 | 644,000 |
2016/12/01 | 492 | 502 | 490 | 496 | 489,000 |
2016/11/30 | 486 | 489 | 485 | 488 | 423,000 |
2016/11/29 | 485 | 488 | 479 | 485 | 559,000 |
2016/11/28 | 474 | 484 | 472 | 483 | 406,000 |
2016/11/25 | 475 | 482 | 473 | 478 | 533,000 |
2016/11/24 | 491 | 491 | 475 | 480 | 436,000 |
2016/11/22 | 487 | 487 | 481 | 484 | 307,000 |
2016/11/21 | 482 | 486 | 477 | 486 | 499,000 |
2016/11/18 | 479 | 483 | 475 | 479 | 526,000 |
2016/11/17 | 466 | 473 | 458 | 473 | 554,000 |
2016/11/16 | 466 | 476 | 462 | 474 | 600,000 |
2016/11/15 | 462 | 467 | 454 | 458 | 483,000 |
2016/11/14 | 453 | 468 | 453 | 461 | 365,000 |
2016/11/11 | 454 | 469 | 448 | 452 | 636,000 |
2016/11/10 | 450 | 453 | 441 | 452 | 568,000 |
2016/11/09 | 444 | 452 | 412 | 415 | 646,000 |
2016/11/08 | 444 | 451 | 442 | 443 | 273,000 |
2016/11/07 | 444 | 449 | 442 | 444 | 259,000 |
2016/11/04 | 441 | 443 | 431 | 437 | 631,000 |
2016/11/02 | 448 | 449 | 440 | 445 | 545,000 |
2016/11/01 | 446 | 449 | 439 | 447 | 483,000 |
2016/10/31 | 447 | 449 | 442 | 442 | 728,000 |
2016/10/28 | 450 | 456 | 450 | 455 | 762,000 |
2016/10/27 | 443 | 449 | 441 | 447 | 350,000 |
2016/10/26 | 444 | 448 | 439 | 447 | 511,000 |
2016/10/25 | 445 | 454 | 445 | 449 | 524,000 |
2016/10/24 | 448 | 454 | 442 | 445 | 586,000 |
2016/10/21 | 443 | 453 | 443 | 451 | 1,308,000 |
2016/10/20 | 433 | 443 | 430 | 443 | 1,322,000 |
2016/10/19 | 431 | 437 | 428 | 434 | 1,038,000 |
2016/10/18 | 436 | 437 | 429 | 434 | 416,000 |
2016/10/17 | 442 | 446 | 434 | 436 | 575,000 |
2016/10/14 | 434 | 440 | 430 | 439 | 392,000 |
2016/10/13 | 440 | 443 | 433 | 438 | 526,000 |
2016/10/12 | 437 | 444 | 435 | 436 | 485,000 |
2016/10/11 | 441 | 447 | 441 | 445 | 304,000 |
2016/10/07 | 440 | 443 | 437 | 440 | 302,000 |
2016/10/06 | 439 | 449 | 439 | 442 | 366,000 |
2016/10/05 | 436 | 444 | 432 | 436 | 616,000 |
2016/10/04 | 432 | 444 | 432 | 436 | 411,000 |
2016/10/03 | 430 | 436 | 425 | 431 | 661,000 |
2016/09/30 | 429 | 432 | 421 | 427 | 633,000 |
2016/09/29 | 434 | 447 | 433 | 440 | 619,000 |
2016/09/28 | 433 | 434 | 425 | 431 | 583,000 |
2016/09/27 | 438 | 441 | 423 | 440 | 697,000 |
2016/09/26 | 454 | 456 | 442 | 442 | 378,000 |
2016/09/23 | 455 | 457 | 445 | 455 | 806,000 |
2016/09/21 | 427 | 456 | 417 | 454 | 851,000 |
2016/09/20 | 426 | 435 | 423 | 430 | 636,000 |
2016/09/16 | 413 | 433 | 412 | 429 | 948,000 |
2016/09/15 | 409 | 412 | 401 | 410 | 690,000 |
2016/09/14 | 409 | 414 | 405 | 410 | 509,000 |
2016/09/13 | 425 | 425 | 414 | 417 | 373,000 |
2016/09/12 | 426 | 433 | 421 | 424 | 338,000 |
2016/09/09 | 426 | 434 | 426 | 431 | 529,000 |
2016/09/08 | 428 | 435 | 426 | 433 | 350,000 |
2016/09/07 | 428 | 431 | 418 | 430 | 684,000 |
2016/09/06 | 437 | 439 | 432 | 434 | 255,000 |
2016/09/05 | 439 | 440 | 433 | 433 | 402,000 |
2016/09/02 | 438 | 438 | 427 | 434 | 447,000 |
2016/09/01 | 421 | 440 | 420 | 438 | 842,000 |
2016/08/31 | 413 | 424 | 409 | 421 | 883,000 |
2016/08/30 | 395 | 413 | 395 | 413 | 2,006,000 |
2016/08/29 | 396 | 400 | 392 | 397 | 529,000 |
2016/08/26 | 389 | 393 | 386 | 388 | 633,000 |
2016/08/25 | 391 | 392 | 386 | 392 | 493,000 |
2016/08/24 | 393 | 397 | 391 | 392 | 360,000 |
2016/08/23 | 401 | 401 | 388 | 392 | 544,000 |
2016/08/22 | 401 | 402 | 394 | 400 | 380,000 |
2016/08/19 | 400 | 404 | 398 | 400 | 439,000 |
2016/08/18 | 407 | 415 | 398 | 401 | 650,000 |
2016/08/17 | 393 | 413 | 391 | 411 | 730,000 |
2016/08/16 | 403 | 405 | 393 | 396 | 631,000 |
2016/08/15 | 406 | 409 | 401 | 403 | 344,000 |
2016/08/12 | 421 | 421 | 401 | 409 | 639,000 |
2016/08/10 | 423 | 423 | 414 | 419 | 425,000 |
2016/08/09 | 420 | 426 | 419 | 424 | 539,000 |
2016/08/08 | 412 | 423 | 407 | 421 | 733,000 |
2016/08/05 | 408 | 415 | 399 | 400 | 806,000 |
2016/08/04 | 400 | 404 | 391 | 404 | 1,288,000 |
2016/08/03 | 427 | 428 | 406 | 408 | 632,000 |
2016/08/02 | 442 | 450 | 433 | 435 | 659,000 |
2016/08/01 | 433 | 450 | 421 | 446 | 665,000 |
2016/07/29 | 420 | 446 | 407 | 441 | 950,000 |
2016/07/28 | 425 | 426 | 415 | 415 | 324,000 |
2016/07/27 | 425 | 435 | 420 | 433 | 496,000 |
2016/07/26 | 418 | 427 | 414 | 424 | 414,000 |
2016/07/25 | 419 | 424 | 414 | 419 | 483,000 |
2016/07/22 | 419 | 421 | 412 | 416 | 321,000 |
2016/07/21 | 428 | 435 | 420 | 425 | 357,000 |
2016/07/20 | 435 | 435 | 417 | 424 | 566,000 |
2016/07/19 | 440 | 442 | 425 | 437 | 516,000 |
2016/07/15 | 423 | 440 | 422 | 434 | 581,000 |
2016/07/14 | 419 | 421 | 414 | 419 | 327,000 |
2016/07/13 | 415 | 422 | 413 | 416 | 547,000 |
2016/07/12 | 399 | 413 | 399 | 407 | 540,000 |
2016/07/11 | 376 | 391 | 374 | 388 | 528,000 |
2016/07/08 | 371 | 373 | 364 | 364 | 362,000 |
2016/07/07 | 370 | 375 | 367 | 371 | 243,000 |
2016/07/06 | 380 | 380 | 367 | 374 | 543,000 |
2016/07/05 | 385 | 387 | 381 | 385 | 338,000 |
2016/07/04 | 386 | 390 | 383 | 386 | 335,000 |
2016/07/01 | 386 | 394 | 384 | 386 | 428,000 |
2016/06/30 | 392 | 393 | 382 | 383 | 580,000 |
2016/06/29 | 388 | 392 | 383 | 386 | 344,000 |
2016/06/28 | 380 | 388 | 371 | 382 | 530,000 |
2016/06/27 | 384 | 396 | 380 | 384 | 356,000 |
2016/06/24 | 408 | 414 | 378 | 380 | 816,000 |
2016/06/23 | 399 | 409 | 397 | 408 | 304,000 |
2016/06/22 | 405 | 405 | 398 | 399 | 276,000 |
2016/06/21 | 399 | 409 | 395 | 407 | 429,000 |
2016/06/20 | 398 | 407 | 398 | 404 | 440,000 |
2016/06/17 | 394 | 400 | 393 | 393 | 1,241,000 |
2016/06/16 | 398 | 398 | 387 | 389 | 450,000 |
2016/06/15 | 395 | 403 | 391 | 396 | 501,000 |
2016/06/14 | 393 | 394 | 387 | 392 | 619,000 |
2016/06/13 | 399 | 401 | 394 | 398 | 939,000 |
2016/06/10 | 399 | 401 | 391 | 401 | 883,000 |
2016/06/09 | 402 | 404 | 398 | 400 | 364,000 |
2016/06/08 | 405 | 407 | 398 | 407 | 381,000 |
2016/06/07 | 401 | 407 | 401 | 405 | 313,000 |
2016/06/06 | 399 | 406 | 390 | 403 | 714,000 |
2016/06/03 | 401 | 408 | 400 | 405 | 503,000 |
2016/06/02 | 415 | 415 | 400 | 403 | 459,000 |
2016/06/01 | 411 | 425 | 408 | 420 | 515,000 |
2016/05/31 | 410 | 416 | 407 | 414 | 918,000 |
2016/05/30 | 408 | 414 | 403 | 412 | 209,000 |
2016/05/27 | 409 | 409 | 402 | 406 | 284,000 |
2016/05/26 | 412 | 419 | 405 | 408 | 407,000 |
2016/05/25 | 409 | 411 | 405 | 407 | 307,000 |
2016/05/24 | 410 | 411 | 400 | 403 | 523,000 |
2016/05/23 | 410 | 414 | 398 | 412 | 393,000 |
2016/05/20 | 420 | 424 | 406 | 410 | 880,000 |
2016/05/19 | 425 | 431 | 420 | 423 | 725,000 |
2016/05/18 | 413 | 420 | 408 | 418 | 715,000 |
2016/05/17 | 402 | 403 | 393 | 402 | 274,000 |
2016/05/16 | 394 | 405 | 394 | 397 | 341,000 |
2016/05/13 | 415 | 416 | 394 | 396 | 491,000 |
2016/05/12 | 396 | 417 | 396 | 416 | 500,000 |
2016/05/11 | 411 | 412 | 402 | 404 | 300,000 |
2016/05/10 | 396 | 407 | 391 | 404 | 316,000 |
2016/05/09 | 393 | 400 | 393 | 396 | 212,000 |
2016/05/06 | 393 | 401 | 388 | 393 | 349,000 |
2016/05/02 | 397 | 401 | 386 | 388 | 681,000 |
2016/04/28 | 437 | 442 | 405 | 405 | 675,000 |
2016/04/27 | 431 | 436 | 427 | 433 | 341,000 |
2016/04/26 | 439 | 439 | 423 | 431 | 287,000 |
2016/04/25 | 436 | 443 | 427 | 440 | 415,000 |
2016/04/22 | 420 | 437 | 416 | 433 | 647,000 |
2016/04/21 | 420 | 423 | 413 | 418 | 457,000 |
2016/04/20 | 418 | 423 | 410 | 414 | 461,000 |
2016/04/19 | 406 | 416 | 405 | 413 | 350,000 |
2016/04/18 | 394 | 400 | 391 | 394 | 365,000 |
2016/04/15 | 411 | 417 | 407 | 410 | 295,000 |
2016/04/14 | 412 | 418 | 408 | 418 | 478,000 |
2016/04/13 | 391 | 405 | 390 | 402 | 442,000 |
2016/04/12 | 368 | 390 | 366 | 387 | 470,000 |
2016/04/11 | 374 | 375 | 365 | 369 | 367,000 |
2016/04/08 | 365 | 386 | 358 | 378 | 676,000 |
2016/04/07 | 372 | 378 | 367 | 370 | 628,000 |
2016/04/06 | 375 | 384 | 370 | 374 | 486,000 |
2016/04/05 | 391 | 392 | 376 | 377 | 440,000 |
2016/04/04 | 392 | 404 | 391 | 395 | 390,000 |
2016/04/01 | 409 | 409 | 391 | 391 | 587,000 |
2016/03/31 | 403 | 415 | 403 | 407 | 512,000 |
2016/03/30 | 412 | 413 | 397 | 399 | 502,000 |
2016/03/29 | 412 | 417 | 410 | 414 | 308,000 |
2016/03/28 | 417 | 419 | 410 | 417 | 337,000 |
2016/03/25 | 413 | 419 | 408 | 413 | 442,000 |
2016/03/24 | 426 | 427 | 408 | 411 | 443,000 |
2016/03/23 | 441 | 444 | 424 | 428 | 444,000 |
2016/03/22 | 432 | 444 | 430 | 439 | 607,000 |
2016/03/18 | 425 | 429 | 416 | 427 | 658,000 |
2016/03/17 | 431 | 434 | 420 | 426 | 657,000 |
2016/03/16 | 441 | 444 | 428 | 429 | 671,000 |
2016/03/15 | 441 | 449 | 432 | 447 | 445,000 |
2016/03/14 | 436 | 447 | 434 | 443 | 382,000 |
2016/03/11 | 418 | 436 | 418 | 433 | 609,000 |
2016/03/10 | 424 | 424 | 415 | 423 | 572,000 |
2016/03/09 | 433 | 433 | 416 | 422 | 616,000 |
2016/03/08 | 444 | 450 | 433 | 440 | 406,000 |
2016/03/07 | 450 | 459 | 445 | 448 | 391,000 |
2016/03/04 | 437 | 450 | 437 | 447 | 515,000 |
2016/03/03 | 430 | 440 | 428 | 440 | 408,000 |
2016/03/02 | 429 | 433 | 424 | 430 | 370,000 |
2016/03/01 | 428 | 432 | 412 | 419 | 585,000 |
2016/02/29 | 429 | 440 | 428 | 428 | 544,000 |
2016/02/26 | 433 | 437 | 420 | 424 | 380,000 |
2016/02/25 | 419 | 434 | 419 | 430 | 324,000 |
2016/02/24 | 415 | 432 | 414 | 418 | 508,000 |
2016/02/23 | 424 | 430 | 418 | 419 | 303,000 |
2016/02/22 | 425 | 429 | 416 | 420 | 370,000 |
2016/02/19 | 434 | 437 | 421 | 424 | 528,000 |
2016/02/18 | 436 | 443 | 432 | 438 | 296,000 |
2016/02/17 | 428 | 437 | 418 | 425 | 632,000 |
2016/02/16 | 421 | 438 | 420 | 428 | 444,000 |
2016/02/15 | 420 | 429 | 415 | 425 | 560,000 |
2016/02/12 | 400 | 416 | 399 | 400 | 782,000 |
2016/02/10 | 443 | 445 | 411 | 413 | 872,000 |
2016/02/09 | 450 | 452 | 432 | 438 | 440,000 |
2016/02/08 | 452 | 469 | 452 | 463 | 486,000 |
2016/02/05 | 461 | 472 | 453 | 458 | 344,000 |
2016/02/04 | 465 | 478 | 463 | 466 | 334,000 |
2016/02/03 | 480 | 482 | 466 | 471 | 541,000 |
2016/02/02 | 486 | 495 | 482 | 487 | 438,000 |
2016/02/01 | 507 | 511 | 482 | 486 | 828,000 |
2016/01/29 | 516 | 527 | 491 | 517 | 440,000 |
2016/01/28 | 517 | 521 | 511 | 516 | 283,000 |
2016/01/27 | 507 | 522 | 507 | 520 | 373,000 |
2016/01/26 | 502 | 502 | 491 | 492 | 264,000 |
2016/01/25 | 515 | 519 | 506 | 507 | 307,000 |
2016/01/22 | 496 | 510 | 491 | 510 | 288,000 |
2016/01/21 | 499 | 508 | 485 | 485 | 348,000 |
2016/01/20 | 518 | 518 | 500 | 500 | 331,000 |
2016/01/19 | 516 | 522 | 510 | 516 | 403,000 |
2016/01/18 | 515 | 521 | 511 | 516 | 335,000 |
2016/01/15 | 529 | 537 | 524 | 529 | 393,000 |
2016/01/14 | 523 | 528 | 513 | 526 | 341,000 |
2016/01/13 | 525 | 539 | 525 | 535 | 255,000 |
2016/01/12 | 531 | 534 | 522 | 522 | 369,000 |
2016/01/08 | 546 | 551 | 539 | 539 | 503,000 |
2016/01/07 | 556 | 561 | 546 | 549 | 376,000 |
2016/01/06 | 570 | 570 | 551 | 555 | 262,000 |
2016/01/05 | 562 | 571 | 559 | 567 | 268,000 |
2016/01/04 | 568 | 578 | 561 | 563 | 340,000 |