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 |
---|---|---|---|---|---|
2017/12/29 | 513 | 520 | 513 | 516 | 177,000 |
2017/12/28 | 515 | 516 | 511 | 511 | 186,000 |
2017/12/27 | 516 | 520 | 515 | 517 | 171,000 |
2017/12/26 | 517 | 523 | 514 | 515 | 189,000 |
2017/12/25 | 516 | 518 | 513 | 514 | 241,000 |
2017/12/22 | 519 | 527 | 517 | 517 | 500,000 |
2017/12/21 | 520 | 523 | 519 | 519 | 408,000 |
2017/12/20 | 514 | 527 | 513 | 525 | 1,889,000 |
2017/12/19 | 524 | 524 | 509 | 509 | 1,537,000 |
2017/12/18 | 516 | 527 | 515 | 521 | 859,000 |
2017/12/15 | 525 | 525 | 510 | 510 | 859,000 |
2017/12/14 | 533 | 533 | 521 | 528 | 252,000 |
2017/12/13 | 530 | 541 | 526 | 538 | 426,000 |
2017/12/12 | 519 | 529 | 518 | 528 | 302,000 |
2017/12/11 | 509 | 518 | 508 | 518 | 290,000 |
2017/12/08 | 491 | 505 | 491 | 505 | 520,000 |
2017/12/07 | 508 | 508 | 497 | 498 | 485,000 |
2017/12/06 | 520 | 520 | 506 | 507 | 262,000 |
2017/12/05 | 506 | 520 | 506 | 520 | 276,000 |
2017/12/04 | 519 | 519 | 510 | 512 | 149,000 |
2017/12/01 | 520 | 520 | 512 | 516 | 294,000 |
2017/11/30 | 505 | 516 | 505 | 511 | 600,000 |
2017/11/29 | 497 | 506 | 497 | 505 | 311,000 |
2017/11/28 | 495 | 498 | 490 | 492 | 295,000 |
2017/11/27 | 500 | 500 | 492 | 494 | 185,000 |
2017/11/24 | 495 | 499 | 493 | 498 | 247,000 |
2017/11/22 | 499 | 500 | 495 | 498 | 321,000 |
2017/11/21 | 499 | 502 | 497 | 499 | 349,000 |
2017/11/20 | 491 | 498 | 487 | 495 | 510,000 |
2017/11/17 | 497 | 497 | 489 | 491 | 485,000 |
2017/11/16 | 495 | 498 | 490 | 494 | 442,000 |
2017/11/15 | 500 | 501 | 489 | 495 | 463,000 |
2017/11/14 | 507 | 511 | 502 | 502 | 272,000 |
2017/11/13 | 514 | 514 | 510 | 511 | 220,000 |
2017/11/10 | 517 | 522 | 516 | 517 | 295,000 |
2017/11/09 | 525 | 529 | 518 | 526 | 662,000 |
2017/11/08 | 527 | 531 | 520 | 524 | 476,000 |
2017/11/07 | 518 | 530 | 516 | 529 | 477,000 |
2017/11/06 | 546 | 546 | 523 | 528 | 452,000 |
2017/11/02 | 543 | 553 | 537 | 547 | 547,000 |
2017/11/01 | 557 | 558 | 539 | 542 | 607,000 |
2017/10/31 | 554 | 556 | 550 | 552 | 560,000 |
2017/10/30 | 558 | 562 | 553 | 562 | 1,626,000 |
2017/10/27 | 553 | 563 | 549 | 557 | 543,000 |
2017/10/26 | 551 | 552 | 547 | 549 | 376,000 |
2017/10/25 | 555 | 559 | 551 | 553 | 623,000 |
2017/10/24 | 545 | 554 | 544 | 553 | 463,000 |
2017/10/23 | 544 | 545 | 538 | 545 | 324,000 |
2017/10/20 | 534 | 544 | 533 | 538 | 402,000 |
2017/10/19 | 542 | 547 | 541 | 543 | 286,000 |
2017/10/18 | 545 | 545 | 540 | 545 | 351,000 |
2017/10/17 | 550 | 550 | 543 | 545 | 433,000 |
2017/10/16 | 534 | 549 | 530 | 545 | 527,000 |
2017/10/13 | 531 | 533 | 524 | 532 | 301,000 |
2017/10/12 | 535 | 538 | 529 | 530 | 406,000 |
2017/10/11 | 536 | 539 | 532 | 537 | 320,000 |
2017/10/10 | 529 | 536 | 528 | 536 | 447,000 |
2017/10/06 | 520 | 531 | 519 | 529 | 430,000 |
2017/10/05 | 520 | 520 | 518 | 520 | 187,000 |
2017/10/04 | 522 | 526 | 519 | 523 | 420,000 |
2017/10/03 | 524 | 524 | 516 | 520 | 291,000 |
2017/10/02 | 522 | 523 | 515 | 521 | 437,000 |
2017/09/29 | 519 | 522 | 515 | 522 | 262,000 |
2017/09/28 | 515 | 521 | 514 | 519 | 458,000 |
2017/09/27 | 509 | 513 | 505 | 511 | 308,000 |
2017/09/26 | 513 | 514 | 489 | 514 | 752,000 |
2017/09/25 | 520 | 520 | 514 | 519 | 412,000 |
2017/09/22 | 510 | 515 | 505 | 514 | 407,000 |
2017/09/21 | 504 | 509 | 502 | 502 | 368,000 |
2017/09/20 | 495 | 500 | 491 | 499 | 337,000 |
2017/09/19 | 482 | 497 | 480 | 496 | 558,000 |
2017/09/15 | 482 | 482 | 478 | 478 | 493,000 |
2017/09/14 | 477 | 484 | 474 | 479 | 282,000 |
2017/09/13 | 473 | 478 | 472 | 477 | 226,000 |
2017/09/12 | 470 | 470 | 464 | 469 | 281,000 |
2017/09/11 | 467 | 473 | 460 | 462 | 315,000 |
2017/09/08 | 469 | 471 | 462 | 465 | 563,000 |
2017/09/07 | 464 | 470 | 464 | 468 | 296,000 |
2017/09/06 | 468 | 468 | 461 | 461 | 318,000 |
2017/09/05 | 470 | 474 | 469 | 471 | 271,000 |
2017/09/04 | 486 | 488 | 470 | 470 | 477,000 |
2017/09/01 | 490 | 493 | 483 | 488 | 342,000 |
2017/08/31 | 481 | 489 | 480 | 483 | 422,000 |
2017/08/30 | 479 | 481 | 476 | 478 | 283,000 |
2017/08/29 | 471 | 478 | 468 | 478 | 300,000 |
2017/08/28 | 478 | 479 | 472 | 475 | 238,000 |
2017/08/25 | 477 | 479 | 475 | 479 | 248,000 |
2017/08/24 | 473 | 478 | 472 | 475 | 232,000 |
2017/08/23 | 479 | 481 | 469 | 473 | 309,000 |
2017/08/22 | 471 | 475 | 468 | 473 | 185,000 |
2017/08/21 | 473 | 474 | 468 | 471 | 297,000 |
2017/08/18 | 474 | 474 | 467 | 471 | 353,000 |
2017/08/17 | 476 | 481 | 474 | 479 | 272,000 |
2017/08/16 | 481 | 481 | 478 | 480 | 144,000 |
2017/08/15 | 483 | 488 | 480 | 481 | 287,000 |
2017/08/14 | 477 | 481 | 472 | 477 | 350,000 |
2017/08/10 | 480 | 483 | 475 | 481 | 256,000 |
2017/08/09 | 484 | 484 | 474 | 480 | 401,000 |
2017/08/08 | 482 | 485 | 481 | 485 | 1,203,000 |
2017/08/07 | 493 | 495 | 481 | 482 | 1,138,000 |
2017/08/04 | 491 | 498 | 490 | 493 | 711,000 |
2017/08/03 | 491 | 496 | 491 | 495 | 351,000 |
2017/08/02 | 496 | 498 | 494 | 494 | 515,000 |
2017/08/01 | 481 | 499 | 480 | 498 | 1,053,000 |
2017/07/31 | 469 | 472 | 465 | 467 | 336,000 |
2017/07/28 | 470 | 473 | 470 | 473 | 160,000 |
2017/07/27 | 473 | 476 | 467 | 472 | 260,000 |
2017/07/26 | 473 | 475 | 467 | 470 | 159,000 |
2017/07/25 | 470 | 472 | 466 | 468 | 115,000 |
2017/07/24 | 467 | 470 | 465 | 470 | 192,000 |
2017/07/21 | 469 | 471 | 465 | 470 | 191,000 |
2017/07/20 | 472 | 474 | 469 | 472 | 301,000 |
2017/07/19 | 471 | 472 | 466 | 472 | 269,000 |
2017/07/18 | 478 | 478 | 468 | 470 | 319,000 |
2017/07/14 | 476 | 480 | 474 | 478 | 181,000 |
2017/07/13 | 481 | 482 | 473 | 473 | 170,000 |
2017/07/12 | 483 | 483 | 478 | 480 | 204,000 |
2017/07/11 | 478 | 486 | 478 | 483 | 155,000 |
2017/07/10 | 484 | 484 | 480 | 480 | 192,000 |
2017/07/07 | 486 | 489 | 481 | 481 | 256,000 |
2017/07/06 | 488 | 491 | 486 | 489 | 175,000 |
2017/07/05 | 489 | 492 | 487 | 491 | 249,000 |
2017/07/04 | 494 | 494 | 487 | 491 | 240,000 |
2017/07/03 | 486 | 490 | 482 | 488 | 207,000 |
2017/06/30 | 489 | 493 | 484 | 486 | 298,000 |
2017/06/29 | 492 | 494 | 487 | 491 | 295,000 |
2017/06/28 | 479 | 486 | 479 | 485 | 294,000 |
2017/06/27 | 475 | 481 | 475 | 479 | 180,000 |
2017/06/26 | 479 | 479 | 473 | 473 | 195,000 |
2017/06/23 | 477 | 480 | 477 | 480 | 252,000 |
2017/06/22 | 481 | 482 | 478 | 480 | 189,000 |
2017/06/21 | 485 | 486 | 480 | 480 | 266,000 |
2017/06/20 | 491 | 496 | 489 | 490 | 546,000 |
2017/06/19 | 480 | 488 | 480 | 488 | 244,000 |
2017/06/16 | 481 | 486 | 480 | 480 | 360,000 |
2017/06/15 | 483 | 485 | 476 | 476 | 263,000 |
2017/06/14 | 484 | 490 | 484 | 486 | 352,000 |
2017/06/13 | 475 | 484 | 473 | 483 | 250,000 |
2017/06/12 | 476 | 484 | 476 | 477 | 289,000 |
2017/06/09 | 472 | 479 | 467 | 477 | 596,000 |
2017/06/08 | 471 | 476 | 470 | 471 | 383,000 |
2017/06/07 | 468 | 472 | 466 | 470 | 269,000 |
2017/06/06 | 471 | 476 | 468 | 469 | 547,000 |
2017/06/05 | 469 | 471 | 459 | 470 | 349,000 |
2017/06/02 | 460 | 473 | 458 | 471 | 511,000 |
2017/06/01 | 451 | 459 | 451 | 458 | 385,000 |
2017/05/31 | 451 | 453 | 448 | 450 | 290,000 |
2017/05/30 | 454 | 456 | 451 | 453 | 245,000 |
2017/05/29 | 457 | 459 | 454 | 454 | 169,000 |
2017/05/26 | 462 | 463 | 456 | 456 | 424,000 |
2017/05/25 | 467 | 468 | 462 | 462 | 239,000 |
2017/05/24 | 461 | 469 | 457 | 463 | 347,000 |
2017/05/23 | 461 | 463 | 458 | 460 | 270,000 |
2017/05/22 | 462 | 462 | 457 | 459 | 301,000 |
2017/05/19 | 460 | 463 | 456 | 460 | 298,000 |
2017/05/18 | 468 | 468 | 460 | 460 | 374,000 |
2017/05/17 | 476 | 476 | 470 | 474 | 230,000 |
2017/05/16 | 486 | 486 | 478 | 479 | 401,000 |
2017/05/15 | 482 | 482 | 476 | 482 | 325,000 |
2017/05/12 | 486 | 487 | 482 | 484 | 339,000 |
2017/05/11 | 495 | 495 | 484 | 487 | 486,000 |
2017/05/10 | 503 | 503 | 493 | 495 | 358,000 |
2017/05/09 | 501 | 502 | 498 | 498 | 430,000 |
2017/05/08 | 494 | 504 | 492 | 502 | 492,000 |
2017/05/02 | 487 | 490 | 484 | 486 | 367,000 |
2017/05/01 | 481 | 484 | 477 | 482 | 369,000 |
2017/04/28 | 494 | 494 | 483 | 485 | 274,000 |
2017/04/27 | 491 | 495 | 490 | 494 | 321,000 |
2017/04/26 | 490 | 494 | 486 | 494 | 320,000 |
2017/04/25 | 481 | 488 | 480 | 486 | 308,000 |
2017/04/24 | 483 | 484 | 479 | 480 | 243,000 |
2017/04/21 | 476 | 481 | 472 | 473 | 537,000 |
2017/04/20 | 460 | 476 | 458 | 470 | 633,000 |
2017/04/19 | 463 | 466 | 457 | 462 | 461,000 |
2017/04/18 | 465 | 474 | 464 | 470 | 367,000 |
2017/04/17 | 464 | 466 | 455 | 461 | 202,000 |
2017/04/14 | 459 | 467 | 458 | 464 | 246,000 |
2017/04/13 | 465 | 469 | 462 | 463 | 324,000 |
2017/04/12 | 468 | 471 | 465 | 471 | 235,000 |
2017/04/11 | 468 | 473 | 465 | 472 | 221,000 |
2017/04/10 | 472 | 476 | 467 | 472 | 413,000 |
2017/04/07 | 470 | 478 | 469 | 469 | 464,000 |
2017/04/06 | 473 | 475 | 466 | 468 | 300,000 |
2017/04/05 | 478 | 479 | 474 | 476 | 503,000 |
2017/04/04 | 483 | 483 | 475 | 479 | 344,000 |
2017/04/03 | 487 | 487 | 478 | 483 | 401,000 |
2017/03/31 | 495 | 497 | 481 | 481 | 339,000 |
2017/03/30 | 496 | 497 | 490 | 491 | 249,000 |
2017/03/29 | 497 | 498 | 490 | 496 | 241,000 |
2017/03/28 | 498 | 501 | 493 | 499 | 510,000 |
2017/03/27 | 488 | 492 | 482 | 490 | 311,000 |
2017/03/24 | 489 | 501 | 486 | 496 | 374,000 |
2017/03/23 | 491 | 492 | 483 | 485 | 455,000 |
2017/03/22 | 502 | 502 | 494 | 496 | 371,000 |
2017/03/21 | 513 | 515 | 510 | 512 | 340,000 |
2017/03/17 | 515 | 515 | 510 | 510 | 553,000 |
2017/03/16 | 513 | 514 | 508 | 512 | 373,000 |
2017/03/15 | 518 | 521 | 515 | 519 | 277,000 |
2017/03/14 | 520 | 520 | 514 | 516 | 328,000 |
2017/03/13 | 520 | 522 | 516 | 522 | 242,000 |
2017/03/10 | 518 | 523 | 517 | 520 | 565,000 |
2017/03/09 | 514 | 517 | 511 | 516 | 466,000 |
2017/03/08 | 514 | 514 | 507 | 508 | 333,000 |
2017/03/07 | 517 | 519 | 515 | 516 | 221,000 |
2017/03/06 | 514 | 521 | 511 | 517 | 316,000 |
2017/03/03 | 513 | 517 | 513 | 515 | 324,000 |
2017/03/02 | 524 | 524 | 514 | 515 | 348,000 |
2017/03/01 | 518 | 518 | 511 | 515 | 459,000 |
2017/02/28 | 520 | 526 | 517 | 518 | 989,000 |
2017/02/27 | 522 | 522 | 514 | 518 | 1,262,000 |
2017/02/24 | 525 | 528 | 522 | 526 | 1,047,000 |
2017/02/23 | 543 | 545 | 531 | 535 | 655,000 |
2017/02/22 | 546 | 548 | 543 | 548 | 379,000 |
2017/02/21 | 541 | 546 | 540 | 546 | 419,000 |
2017/02/20 | 544 | 549 | 537 | 548 | 288,000 |
2017/02/17 | 549 | 551 | 545 | 548 | 231,000 |
2017/02/16 | 545 | 556 | 545 | 550 | 333,000 |
2017/02/15 | 546 | 552 | 546 | 548 | 353,000 |
2017/02/14 | 545 | 548 | 541 | 543 | 425,000 |
2017/02/13 | 550 | 550 | 541 | 543 | 324,000 |
2017/02/10 | 534 | 548 | 533 | 544 | 459,000 |
2017/02/09 | 526 | 528 | 525 | 525 | 194,000 |
2017/02/08 | 524 | 532 | 524 | 532 | 209,000 |
2017/02/07 | 523 | 530 | 523 | 527 | 258,000 |
2017/02/06 | 538 | 538 | 527 | 529 | 356,000 |
2017/02/03 | 508 | 535 | 507 | 529 | 634,000 |
2017/02/02 | 524 | 524 | 506 | 508 | 444,000 |
2017/02/01 | 520 | 522 | 509 | 522 | 508,000 |
2017/01/31 | 524 | 524 | 517 | 520 | 187,000 |
2017/01/30 | 533 | 533 | 523 | 529 | 265,000 |
2017/01/27 | 535 | 540 | 533 | 535 | 374,000 |
2017/01/26 | 523 | 533 | 523 | 531 | 284,000 |
2017/01/25 | 520 | 524 | 519 | 519 | 251,000 |
2017/01/24 | 521 | 522 | 510 | 511 | 265,000 |
2017/01/23 | 525 | 531 | 523 | 525 | 261,000 |
2017/01/20 | 526 | 538 | 525 | 535 | 363,000 |
2017/01/19 | 524 | 535 | 524 | 533 | 304,000 |
2017/01/18 | 529 | 529 | 518 | 524 | 343,000 |
2017/01/17 | 530 | 534 | 524 | 528 | 542,000 |
2017/01/16 | 536 | 542 | 533 | 535 | 368,000 |
2017/01/13 | 537 | 541 | 534 | 540 | 323,000 |
2017/01/12 | 539 | 541 | 532 | 537 | 379,000 |
2017/01/11 | 541 | 546 | 540 | 544 | 234,000 |
2017/01/10 | 546 | 549 | 539 | 542 | 382,000 |
2017/01/06 | 548 | 550 | 545 | 550 | 383,000 |
2017/01/05 | 551 | 552 | 546 | 552 | 516,000 |
2017/01/04 | 530 | 549 | 530 | 549 | 409,000 |