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 |
---|---|---|---|---|---|
2018/12/28 | 695 | 712 | 692 | 706 | 111,300 |
2018/12/27 | 696 | 713 | 696 | 706 | 155,600 |
2018/12/26 | 671 | 686 | 669 | 679 | 147,400 |
2018/12/25 | 683 | 683 | 657 | 669 | 225,300 |
2018/12/21 | 697 | 698 | 677 | 693 | 306,600 |
2018/12/20 | 715 | 718 | 695 | 696 | 434,100 |
2018/12/19 | 716 | 718 | 704 | 710 | 316,300 |
2018/12/18 | 714 | 723 | 712 | 713 | 183,400 |
2018/12/17 | 726 | 734 | 720 | 722 | 163,600 |
2018/12/14 | 723 | 723 | 709 | 720 | 415,400 |
2018/12/13 | 718 | 731 | 718 | 723 | 193,400 |
2018/12/12 | 725 | 733 | 720 | 722 | 226,000 |
2018/12/11 | 731 | 732 | 703 | 710 | 313,100 |
2018/12/10 | 740 | 744 | 733 | 737 | 115,500 |
2018/12/07 | 754 | 756 | 738 | 748 | 200,800 |
2018/12/06 | 754 | 756 | 748 | 755 | 186,800 |
2018/12/05 | 767 | 771 | 755 | 761 | 164,600 |
2018/12/04 | 812 | 813 | 782 | 782 | 155,100 |
2018/12/03 | 809 | 814 | 798 | 813 | 133,300 |
2018/11/30 | 793 | 807 | 791 | 800 | 154,900 |
2018/11/29 | 793 | 806 | 790 | 794 | 129,500 |
2018/11/28 | 797 | 806 | 778 | 780 | 235,600 |
2018/11/27 | 792 | 804 | 791 | 794 | 134,100 |
2018/11/26 | 762 | 793 | 760 | 788 | 219,400 |
2018/11/22 | 763 | 768 | 753 | 759 | 157,800 |
2018/11/21 | 779 | 779 | 762 | 768 | 187,200 |
2018/11/20 | 786 | 793 | 782 | 786 | 125,300 |
2018/11/19 | 802 | 802 | 781 | 785 | 140,200 |
2018/11/16 | 804 | 812 | 800 | 802 | 113,300 |
2018/11/15 | 794 | 805 | 790 | 804 | 127,400 |
2018/11/14 | 795 | 809 | 795 | 797 | 156,200 |
2018/11/13 | 804 | 806 | 792 | 800 | 147,300 |
2018/11/12 | 820 | 825 | 814 | 818 | 98,100 |
2018/11/09 | 833 | 842 | 819 | 822 | 149,500 |
2018/11/08 | 830 | 848 | 830 | 833 | 127,400 |
2018/11/07 | 806 | 853 | 800 | 813 | 264,700 |
2018/11/06 | 823 | 839 | 823 | 836 | 100,700 |
2018/11/05 | 815 | 833 | 813 | 823 | 108,500 |
2018/11/02 | 820 | 831 | 816 | 828 | 159,700 |
2018/11/01 | 818 | 830 | 816 | 825 | 150,200 |
2018/10/31 | 819 | 830 | 819 | 825 | 166,900 |
2018/10/30 | 797 | 823 | 797 | 817 | 249,900 |
2018/10/29 | 807 | 811 | 792 | 794 | 161,600 |
2018/10/26 | 800 | 813 | 795 | 803 | 190,300 |
2018/10/25 | 814 | 814 | 794 | 797 | 201,900 |
2018/10/24 | 835 | 837 | 816 | 820 | 199,000 |
2018/10/23 | 845 | 846 | 829 | 831 | 174,400 |
2018/10/22 | 846 | 858 | 840 | 851 | 88,700 |
2018/10/19 | 845 | 852 | 841 | 846 | 103,100 |
2018/10/18 | 869 | 881 | 856 | 856 | 127,100 |
2018/10/17 | 862 | 870 | 856 | 864 | 116,500 |
2018/10/16 | 848 | 856 | 844 | 853 | 153,200 |
2018/10/15 | 866 | 869 | 845 | 849 | 226,800 |
2018/10/12 | 883 | 883 | 865 | 866 | 204,500 |
2018/10/11 | 900 | 909 | 880 | 887 | 315,700 |
2018/10/10 | 913 | 924 | 905 | 917 | 151,100 |
2018/10/09 | 931 | 935 | 904 | 911 | 203,100 |
2018/10/05 | 929 | 941 | 926 | 937 | 134,600 |
2018/10/04 | 936 | 945 | 925 | 932 | 147,200 |
2018/10/03 | 937 | 945 | 921 | 921 | 158,800 |
2018/10/02 | 952 | 954 | 936 | 937 | 155,000 |
2018/10/01 | 946 | 948 | 937 | 943 | 125,500 |
2018/09/28 | 968 | 977 | 954 | 956 | 211,200 |
2018/09/27 | 966 | 972 | 952 | 964 | 212,300 |
2018/09/26 | 964 | 978 | 963 | 970 | 260,500 |
2018/09/26 | 1 -> 0.50 分割 | ||||
2018/09/25 | 482 | 490 | 482 | 490 | 652,000 |
2018/09/21 | 482 | 487 | 480 | 485 | 757,000 |
2018/09/20 | 483 | 483 | 473 | 479 | 546,000 |
2018/09/19 | 478 | 482 | 475 | 480 | 580,000 |
2018/09/18 | 467 | 478 | 467 | 474 | 507,000 |
2018/09/14 | 466 | 470 | 464 | 467 | 571,000 |
2018/09/13 | 457 | 469 | 456 | 464 | 308,000 |
2018/09/12 | 460 | 461 | 453 | 460 | 330,000 |
2018/09/11 | 462 | 465 | 459 | 464 | 228,000 |
2018/09/10 | 464 | 471 | 464 | 467 | 221,000 |
2018/09/07 | 468 | 468 | 458 | 463 | 235,000 |
2018/09/06 | 470 | 472 | 469 | 470 | 171,000 |
2018/09/05 | 470 | 473 | 469 | 470 | 217,000 |
2018/09/04 | 473 | 474 | 469 | 473 | 262,000 |
2018/09/03 | 475 | 475 | 468 | 471 | 282,000 |
2018/08/31 | 473 | 480 | 471 | 476 | 1,313,000 |
2018/08/30 | 477 | 484 | 475 | 475 | 1,005,000 |
2018/08/29 | 476 | 484 | 476 | 479 | 221,000 |
2018/08/28 | 477 | 479 | 473 | 473 | 182,000 |
2018/08/27 | 466 | 475 | 466 | 472 | 160,000 |
2018/08/24 | 467 | 470 | 465 | 466 | 208,000 |
2018/08/23 | 464 | 464 | 459 | 460 | 173,000 |
2018/08/22 | 467 | 467 | 461 | 461 | 211,000 |
2018/08/21 | 464 | 469 | 461 | 467 | 222,000 |
2018/08/20 | 472 | 475 | 466 | 470 | 351,000 |
2018/08/17 | 462 | 470 | 460 | 467 | 245,000 |
2018/08/16 | 453 | 463 | 452 | 461 | 283,000 |
2018/08/15 | 467 | 468 | 453 | 457 | 368,000 |
2018/08/14 | 458 | 466 | 455 | 465 | 159,000 |
2018/08/13 | 462 | 463 | 452 | 454 | 352,000 |
2018/08/10 | 475 | 475 | 465 | 467 | 296,000 |
2018/08/09 | 479 | 479 | 473 | 476 | 101,000 |
2018/08/08 | 475 | 484 | 474 | 477 | 264,000 |
2018/08/07 | 480 | 481 | 471 | 479 | 220,000 |
2018/08/06 | 484 | 490 | 479 | 479 | 380,000 |
2018/08/03 | 505 | 505 | 490 | 492 | 273,000 |
2018/08/02 | 518 | 525 | 503 | 505 | 347,000 |
2018/08/01 | 513 | 521 | 500 | 517 | 561,000 |
2018/07/31 | 505 | 512 | 488 | 492 | 402,000 |
2018/07/30 | 506 | 512 | 500 | 509 | 790,000 |
2018/07/27 | 498 | 508 | 498 | 502 | 250,000 |
2018/07/26 | 496 | 502 | 493 | 499 | 329,000 |
2018/07/25 | 490 | 494 | 487 | 491 | 114,000 |
2018/07/24 | 490 | 499 | 486 | 490 | 395,000 |
2018/07/23 | 477 | 493 | 477 | 486 | 458,000 |
2018/07/20 | 474 | 477 | 470 | 474 | 271,000 |
2018/07/19 | 472 | 477 | 471 | 475 | 205,000 |
2018/07/18 | 469 | 474 | 469 | 472 | 133,000 |
2018/07/17 | 458 | 472 | 458 | 466 | 230,000 |
2018/07/13 | 464 | 465 | 459 | 460 | 258,000 |
2018/07/12 | 463 | 466 | 462 | 463 | 154,000 |
2018/07/11 | 467 | 467 | 458 | 461 | 137,000 |
2018/07/10 | 473 | 478 | 471 | 471 | 192,000 |
2018/07/09 | 466 | 471 | 464 | 468 | 156,000 |
2018/07/06 | 457 | 465 | 457 | 462 | 194,000 |
2018/07/05 | 460 | 460 | 453 | 455 | 286,000 |
2018/07/04 | 461 | 466 | 461 | 462 | 204,000 |
2018/07/03 | 467 | 470 | 459 | 463 | 284,000 |
2018/07/02 | 475 | 475 | 465 | 466 | 254,000 |
2018/06/29 | 477 | 479 | 471 | 475 | 234,000 |
2018/06/28 | 474 | 475 | 469 | 474 | 284,000 |
2018/06/27 | 470 | 477 | 469 | 474 | 257,000 |
2018/06/26 | 463 | 470 | 462 | 468 | 261,000 |
2018/06/25 | 476 | 478 | 466 | 467 | 207,000 |
2018/06/22 | 476 | 477 | 470 | 476 | 325,000 |
2018/06/21 | 493 | 494 | 478 | 480 | 353,000 |
2018/06/20 | 491 | 499 | 487 | 497 | 506,000 |
2018/06/19 | 494 | 496 | 492 | 492 | 267,000 |
2018/06/18 | 501 | 501 | 493 | 495 | 153,000 |
2018/06/15 | 511 | 514 | 501 | 501 | 375,000 |
2018/06/14 | 498 | 509 | 496 | 506 | 301,000 |
2018/06/13 | 502 | 503 | 499 | 500 | 126,000 |
2018/06/12 | 503 | 503 | 497 | 500 | 325,000 |
2018/06/11 | 503 | 505 | 499 | 499 | 182,000 |
2018/06/08 | 503 | 506 | 501 | 502 | 563,000 |
2018/06/07 | 510 | 515 | 502 | 504 | 455,000 |
2018/06/06 | 503 | 508 | 500 | 505 | 299,000 |
2018/06/05 | 502 | 505 | 497 | 505 | 158,000 |
2018/06/04 | 495 | 506 | 495 | 505 | 427,000 |
2018/06/01 | 481 | 494 | 479 | 489 | 360,000 |
2018/05/31 | 483 | 489 | 479 | 487 | 937,000 |
2018/05/30 | 486 | 486 | 481 | 482 | 361,000 |
2018/05/29 | 496 | 497 | 488 | 494 | 292,000 |
2018/05/28 | 493 | 497 | 491 | 496 | 215,000 |
2018/05/25 | 498 | 500 | 495 | 496 | 278,000 |
2018/05/24 | 506 | 506 | 497 | 502 | 313,000 |
2018/05/23 | 506 | 508 | 502 | 507 | 208,000 |
2018/05/22 | 511 | 511 | 507 | 508 | 149,000 |
2018/05/21 | 514 | 514 | 506 | 510 | 304,000 |
2018/05/18 | 520 | 520 | 514 | 519 | 337,000 |
2018/05/17 | 513 | 520 | 512 | 516 | 452,000 |
2018/05/16 | 506 | 517 | 504 | 514 | 319,000 |
2018/05/15 | 518 | 518 | 510 | 510 | 352,000 |
2018/05/14 | 511 | 518 | 510 | 513 | 388,000 |
2018/05/11 | 504 | 514 | 504 | 511 | 371,000 |
2018/05/10 | 508 | 513 | 503 | 506 | 410,000 |
2018/05/09 | 495 | 508 | 495 | 506 | 313,000 |
2018/05/08 | 494 | 508 | 494 | 501 | 621,000 |
2018/05/07 | 493 | 495 | 488 | 493 | 395,000 |
2018/05/02 | 498 | 498 | 492 | 493 | 277,000 |
2018/05/01 | 496 | 496 | 488 | 492 | 443,000 |
2018/04/27 | 507 | 507 | 494 | 501 | 475,000 |
2018/04/26 | 510 | 511 | 502 | 504 | 354,000 |
2018/04/25 | 497 | 509 | 495 | 504 | 551,000 |
2018/04/24 | 495 | 500 | 491 | 500 | 288,000 |
2018/04/23 | 486 | 494 | 486 | 489 | 268,000 |
2018/04/20 | 483 | 489 | 481 | 484 | 473,000 |
2018/04/19 | 490 | 494 | 488 | 489 | 239,000 |
2018/04/18 | 490 | 490 | 485 | 489 | 272,000 |
2018/04/17 | 491 | 493 | 486 | 487 | 227,000 |
2018/04/16 | 492 | 495 | 489 | 493 | 226,000 |
2018/04/13 | 485 | 494 | 485 | 491 | 254,000 |
2018/04/12 | 481 | 484 | 479 | 482 | 240,000 |
2018/04/11 | 485 | 486 | 478 | 483 | 293,000 |
2018/04/10 | 481 | 488 | 479 | 485 | 303,000 |
2018/04/09 | 479 | 485 | 478 | 482 | 277,000 |
2018/04/06 | 480 | 484 | 477 | 481 | 230,000 |
2018/04/05 | 479 | 486 | 475 | 481 | 415,000 |
2018/04/04 | 470 | 478 | 468 | 475 | 308,000 |
2018/04/03 | 465 | 472 | 462 | 470 | 255,000 |
2018/04/02 | 475 | 476 | 471 | 471 | 135,000 |
2018/03/30 | 480 | 480 | 471 | 475 | 348,000 |
2018/03/29 | 477 | 480 | 470 | 475 | 267,000 |
2018/03/28 | 468 | 474 | 464 | 474 | 251,000 |
2018/03/27 | 466 | 477 | 466 | 477 | 437,000 |
2018/03/26 | 457 | 463 | 454 | 462 | 367,000 |
2018/03/23 | 469 | 469 | 457 | 458 | 457,000 |
2018/03/22 | 475 | 478 | 469 | 477 | 435,000 |
2018/03/20 | 476 | 481 | 474 | 479 | 261,000 |
2018/03/19 | 477 | 480 | 472 | 478 | 321,000 |
2018/03/16 | 490 | 490 | 481 | 481 | 439,000 |
2018/03/15 | 497 | 498 | 486 | 489 | 320,000 |
2018/03/14 | 496 | 499 | 494 | 498 | 206,000 |
2018/03/13 | 492 | 501 | 489 | 500 | 294,000 |
2018/03/12 | 493 | 497 | 491 | 494 | 277,000 |
2018/03/09 | 498 | 498 | 485 | 487 | 613,000 |
2018/03/08 | 492 | 497 | 482 | 485 | 359,000 |
2018/03/07 | 483 | 490 | 479 | 485 | 256,000 |
2018/03/06 | 487 | 494 | 487 | 488 | 258,000 |
2018/03/05 | 476 | 482 | 475 | 482 | 400,000 |
2018/03/02 | 486 | 488 | 480 | 481 | 398,000 |
2018/03/01 | 505 | 505 | 490 | 494 | 497,000 |
2018/02/28 | 502 | 512 | 502 | 506 | 550,000 |
2018/02/27 | 509 | 509 | 500 | 506 | 318,000 |
2018/02/26 | 504 | 506 | 499 | 504 | 287,000 |
2018/02/23 | 493 | 503 | 492 | 500 | 410,000 |
2018/02/22 | 495 | 496 | 492 | 494 | 160,000 |
2018/02/21 | 497 | 499 | 495 | 496 | 725,000 |
2018/02/20 | 498 | 498 | 489 | 496 | 512,000 |
2018/02/19 | 493 | 506 | 493 | 504 | 265,000 |
2018/02/16 | 486 | 491 | 483 | 485 | 318,000 |
2018/02/15 | 487 | 489 | 483 | 485 | 290,000 |
2018/02/14 | 486 | 488 | 479 | 479 | 395,000 |
2018/02/13 | 501 | 502 | 483 | 485 | 729,000 |
2018/02/09 | 500 | 500 | 491 | 496 | 617,000 |
2018/02/08 | 510 | 513 | 504 | 505 | 453,000 |
2018/02/07 | 529 | 536 | 509 | 511 | 599,000 |
2018/02/06 | 526 | 530 | 506 | 517 | 822,000 |
2018/02/05 | 551 | 557 | 543 | 546 | 457,000 |
2018/02/02 | 559 | 566 | 556 | 561 | 539,000 |
2018/02/01 | 536 | 564 | 528 | 559 | 968,000 |
2018/01/31 | 533 | 539 | 521 | 522 | 593,000 |
2018/01/30 | 535 | 535 | 524 | 528 | 435,000 |
2018/01/29 | 526 | 534 | 525 | 532 | 299,000 |
2018/01/26 | 525 | 532 | 521 | 527 | 395,000 |
2018/01/25 | 524 | 525 | 517 | 520 | 400,000 |
2018/01/24 | 524 | 531 | 524 | 531 | 240,000 |
2018/01/23 | 525 | 530 | 522 | 529 | 258,000 |
2018/01/22 | 525 | 525 | 516 | 518 | 235,000 |
2018/01/19 | 524 | 527 | 520 | 525 | 248,000 |
2018/01/18 | 533 | 534 | 520 | 521 | 383,000 |
2018/01/17 | 532 | 535 | 529 | 530 | 357,000 |
2018/01/16 | 546 | 546 | 536 | 539 | 310,000 |
2018/01/15 | 548 | 549 | 542 | 546 | 310,000 |
2018/01/12 | 543 | 550 | 537 | 541 | 394,000 |
2018/01/11 | 547 | 548 | 540 | 548 | 316,000 |
2018/01/10 | 535 | 548 | 535 | 544 | 482,000 |
2018/01/09 | 539 | 541 | 531 | 535 | 368,000 |
2018/01/05 | 537 | 537 | 529 | 535 | 447,000 |
2018/01/04 | 525 | 529 | 517 | 529 | 430,000 |