8544 (株)京葉銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 454 | 463 | 454 | 458 | 147,000 | 916 |
| 2008-12-29 | 456 | 464 | 454 | 463 | 252,000 | 926 |
| 2008-12-26 | 447 | 451 | 445 | 451 | 175,000 | 902 |
| 2008-12-25 | 443 | 447 | 432 | 442 | 238,000 | 884 |
| 2008-12-24 | 460 | 464 | 439 | 442 | 405,000 | 884 |
| 2008-12-22 | 470 | 473 | 466 | 470 | 632,000 | 940 |
| 2008-12-19 | 463 | 473 | 463 | 464 | 356,000 | 928 |
| 2008-12-18 | 464 | 477 | 459 | 468 | 610,000 | 936 |
| 2008-12-17 | 475 | 475 | 452 | 469 | 484,000 | 938 |
| 2008-12-16 | 470 | 471 | 455 | 460 | 278,000 | 920 |
| 2008-12-15 | 474 | 480 | 467 | 475 | 432,000 | 950 |
| 2008-12-12 | 465 | 472 | 448 | 459 | 764,000 | 918 |
| 2008-12-11 | 447 | 464 | 444 | 464 | 651,000 | 928 |
| 2008-12-10 | 434 | 448 | 433 | 442 | 468,000 | 884 |
| 2008-12-09 | 446 | 451 | 430 | 433 | 441,000 | 866 |
| 2008-12-08 | 439 | 448 | 433 | 441 | 483,000 | 882 |
| 2008-12-05 | 435 | 435 | 422 | 426 | 758,000 | 852 |
| 2008-12-04 | 447 | 448 | 430 | 439 | 700,000 | 878 |
| 2008-12-03 | 454 | 461 | 439 | 452 | 659,000 | 904 |
| 2008-12-02 | 436 | 456 | 435 | 444 | 479,000 | 888 |
| 2008-12-01 | 469 | 475 | 457 | 473 | 294,000 | 946 |
| 2008-11-28 | 473 | 475 | 453 | 465 | 687,000 | 930 |
| 2008-11-27 | 463 | 473 | 455 | 473 | 683,000 | 946 |
| 2008-11-26 | 458 | 458 | 445 | 448 | 445,000 | 896 |
| 2008-11-25 | 474 | 474 | 441 | 460 | 518,000 | 920 |
| 2008-11-21 | 427 | 453 | 422 | 452 | 1,650,000 | 904 |
| 2008-11-20 | 454 | 454 | 431 | 432 | 1,610,000 | 864 |
| 2008-11-19 | 460 | 467 | 445 | 459 | 1,297,000 | 918 |
| 2008-11-18 | 463 | 476 | 449 | 465 | 795,000 | 930 |
| 2008-11-17 | 441 | 468 | 440 | 463 | 1,070,000 | 926 |
| 2008-11-14 | 472 | 472 | 435 | 438 | 527,000 | 876 |
| 2008-11-13 | 454 | 456 | 440 | 446 | 645,000 | 892 |
| 2008-11-12 | 458 | 475 | 453 | 467 | 634,000 | 934 |
| 2008-11-11 | 495 | 495 | 462 | 464 | 679,000 | 928 |
| 2008-11-10 | 497 | 499 | 486 | 496 | 899,000 | 992 |
| 2008-11-07 | 438 | 465 | 434 | 447 | 838,000 | 894 |
| 2008-11-06 | 460 | 483 | 453 | 462 | 1,111,000 | 924 |
| 2008-11-05 | 481 | 490 | 468 | 485 | 629,000 | 970 |
| 2008-11-04 | 436 | 457 | 436 | 456 | 684,000 | 912 |
| 2008-10-31 | 453 | 453 | 413 | 434 | 1,035,000 | 868 |
| 2008-10-30 | 438 | 457 | 422 | 453 | 1,448,000 | 906 |
| 2008-10-29 | 469 | 469 | 410 | 438 | 922,000 | 876 |
| 2008-10-28 | 382 | 427 | 379 | 424 | 1,428,000 | 848 |
| 2008-10-27 | 410 | 430 | 372 | 382 | 1,654,000 | 764 |
| 2008-10-24 | 470 | 474 | 420 | 420 | 1,429,000 | 840 |
| 2008-10-23 | 455 | 470 | 438 | 470 | 958,000 | 940 |
| 2008-10-22 | 510 | 511 | 467 | 469 | 926,000 | 938 |
| 2008-10-21 | 510 | 517 | 501 | 513 | 696,000 | 1,026 |
| 2008-10-20 | 485 | 495 | 472 | 495 | 1,105,000 | 990 |
| 2008-10-17 | 442 | 480 | 442 | 480 | 1,008,000 | 960 |
| 2008-10-16 | 455 | 455 | 420 | 427 | 1,149,000 | 854 |
| 2008-10-15 | 440 | 480 | 434 | 480 | 953,000 | 960 |
| 2008-10-14 | 415 | 455 | 412 | 451 | 1,029,000 | 902 |
| 2008-10-10 | 376 | 387 | 365 | 378 | 1,899,000 | 756 |
| 2008-10-09 | 434 | 454 | 425 | 441 | 1,647,000 | 882 |
| 2008-10-08 | 456 | 461 | 432 | 434 | 1,729,000 | 868 |
| 2008-10-07 | 460 | 466 | 455 | 460 | 2,180,000 | 920 |
| 2008-10-06 | 505 | 507 | 490 | 495 | 1,447,000 | 990 |
| 2008-10-03 | 517 | 517 | 503 | 509 | 803,000 | 1,018 |
| 2008-10-02 | 525 | 525 | 512 | 517 | 853,000 | 1,034 |
| 2008-10-01 | 497 | 523 | 486 | 517 | 1,118,000 | 1,034 |
| 2008-09-30 | 489 | 507 | 486 | 497 | 1,023,000 | 994 |
| 2008-09-29 | 520 | 522 | 500 | 516 | 964,000 | 1,032 |
| 2008-09-26 | 495 | 523 | 487 | 510 | 1,377,000 | 1,020 |
| 2008-09-25 | 470 | 491 | 466 | 490 | 923,000 | 980 |
| 2008-09-24 | 483 | 483 | 464 | 475 | 1,223,000 | 950 |
| 2008-09-22 | 469 | 480 | 459 | 476 | 1,372,000 | 952 |
| 2008-09-19 | 426 | 448 | 426 | 447 | 1,513,000 | 894 |
| 2008-09-18 | 431 | 435 | 408 | 419 | 1,852,000 | 838 |
| 2008-09-17 | 470 | 474 | 435 | 440 | 1,359,000 | 880 |
| 2008-09-16 | 473 | 473 | 451 | 453 | 714,000 | 906 |
| 2008-09-12 | 473 | 483 | 471 | 483 | 828,000 | 966 |
| 2008-09-11 | 472 | 476 | 458 | 458 | 1,037,000 | 916 |
| 2008-09-10 | 476 | 495 | 471 | 491 | 1,101,000 | 982 |
| 2008-09-09 | 490 | 493 | 482 | 486 | 844,000 | 972 |
| 2008-09-08 | 499 | 508 | 493 | 506 | 1,331,000 | 1,012 |
| 2008-09-05 | 465 | 471 | 462 | 462 | 959,000 | 924 |
| 2008-09-04 | 482 | 484 | 473 | 477 | 1,298,000 | 954 |
| 2008-09-03 | 484 | 488 | 479 | 481 | 1,037,000 | 962 |
| 2008-09-02 | 485 | 499 | 473 | 474 | 1,155,000 | 948 |
| 2008-09-01 | 501 | 505 | 489 | 489 | 1,103,000 | 978 |
| 2008-08-29 | 504 | 513 | 504 | 513 | 1,102,000 | 1,026 |
| 2008-08-28 | 511 | 514 | 498 | 500 | 1,367,000 | 1,000 |
| 2008-08-27 | 527 | 529 | 512 | 516 | 1,123,000 | 1,032 |
| 2008-08-26 | 551 | 551 | 530 | 537 | 461,000 | 1,074 |
| 2008-08-25 | 549 | 553 | 545 | 550 | 784,000 | 1,100 |
| 2008-08-22 | 550 | 551 | 537 | 546 | 566,000 | 1,092 |
| 2008-08-21 | 552 | 557 | 541 | 550 | 633,000 | 1,100 |
| 2008-08-20 | 555 | 559 | 550 | 553 | 443,000 | 1,106 |
| 2008-08-19 | 570 | 576 | 556 | 560 | 384,000 | 1,120 |
| 2008-08-18 | 575 | 589 | 565 | 580 | 364,000 | 1,160 |
| 2008-08-15 | 550 | 575 | 550 | 571 | 714,000 | 1,142 |
| 2008-08-14 | 574 | 574 | 546 | 554 | 877,000 | 1,108 |
| 2008-08-13 | 571 | 587 | 556 | 574 | 1,150,000 | 1,148 |
| 2008-08-12 | 593 | 595 | 584 | 588 | 504,000 | 1,176 |
| 2008-08-11 | 575 | 585 | 572 | 583 | 506,000 | 1,166 |
| 2008-08-08 | 574 | 583 | 559 | 575 | 555,000 | 1,150 |
| 2008-08-07 | 582 | 582 | 560 | 574 | 862,000 | 1,148 |
| 2008-08-06 | 582 | 593 | 577 | 583 | 702,000 | 1,166 |
| 2008-08-05 | 578 | 585 | 571 | 572 | 473,000 | 1,144 |
| 2008-08-04 | 590 | 597 | 576 | 577 | 646,000 | 1,154 |
| 2008-08-01 | 584 | 594 | 576 | 581 | 431,000 | 1,162 |
| 2008-07-31 | 599 | 600 | 590 | 594 | 325,000 | 1,188 |
| 2008-07-30 | 588 | 599 | 587 | 599 | 491,000 | 1,198 |
| 2008-07-29 | 580 | 592 | 575 | 577 | 478,000 | 1,154 |
| 2008-07-28 | 602 | 605 | 582 | 594 | 565,000 | 1,188 |
| 2008-07-25 | 605 | 611 | 600 | 608 | 582,000 | 1,216 |
| 2008-07-24 | 606 | 612 | 602 | 610 | 539,000 | 1,220 |
| 2008-07-23 | 600 | 610 | 594 | 601 | 680,000 | 1,202 |
| 2008-07-22 | 572 | 584 | 570 | 583 | 599,000 | 1,166 |
| 2008-07-18 | 576 | 577 | 560 | 565 | 697,000 | 1,130 |
| 2008-07-17 | 579 | 579 | 564 | 566 | 814,000 | 1,132 |
| 2008-07-16 | 570 | 576 | 560 | 564 | 664,000 | 1,128 |
| 2008-07-15 | 583 | 590 | 572 | 580 | 635,000 | 1,160 |
| 2008-07-14 | 587 | 594 | 582 | 582 | 489,000 | 1,164 |
| 2008-07-11 | 590 | 595 | 582 | 583 | 695,000 | 1,166 |
| 2008-07-10 | 580 | 596 | 578 | 585 | 863,000 | 1,170 |
| 2008-07-09 | 615 | 624 | 588 | 590 | 1,008,000 | 1,180 |
| 2008-07-08 | 624 | 627 | 608 | 611 | 418,000 | 1,222 |
| 2008-07-07 | 617 | 630 | 617 | 626 | 355,000 | 1,252 |
| 2008-07-04 | 637 | 637 | 619 | 627 | 306,000 | 1,254 |
| 2008-07-03 | 637 | 637 | 619 | 630 | 553,000 | 1,260 |
| 2008-07-02 | 664 | 665 | 635 | 639 | 482,000 | 1,278 |
| 2008-07-01 | 636 | 665 | 636 | 662 | 727,000 | 1,324 |
| 2008-06-30 | 645 | 654 | 634 | 640 | 777,000 | 1,280 |
| 2008-06-27 | 627 | 652 | 626 | 648 | 486,000 | 1,296 |
| 2008-06-26 | 647 | 654 | 639 | 644 | 444,000 | 1,288 |
| 2008-06-25 | 638 | 656 | 633 | 655 | 322,000 | 1,310 |
| 2008-06-24 | 635 | 648 | 629 | 646 | 365,000 | 1,292 |
| 2008-06-23 | 646 | 654 | 636 | 649 | 259,000 | 1,298 |
| 2008-06-20 | 663 | 665 | 651 | 653 | 552,000 | 1,306 |
| 2008-06-19 | 665 | 667 | 646 | 657 | 570,000 | 1,314 |
| 2008-06-18 | 675 | 681 | 661 | 671 | 406,000 | 1,342 |
| 2008-06-17 | 683 | 690 | 677 | 682 | 348,000 | 1,364 |
| 2008-06-16 | 697 | 697 | 671 | 683 | 390,000 | 1,366 |
| 2008-06-13 | 671 | 684 | 658 | 682 | 594,000 | 1,364 |
| 2008-06-12 | 678 | 689 | 674 | 681 | 443,000 | 1,362 |
| 2008-06-11 | 704 | 706 | 688 | 690 | 350,000 | 1,380 |
| 2008-06-10 | 712 | 712 | 697 | 706 | 259,000 | 1,412 |
| 2008-06-09 | 713 | 719 | 702 | 702 | 345,000 | 1,404 |
| 2008-06-06 | 730 | 733 | 713 | 715 | 396,000 | 1,430 |
| 2008-06-05 | 714 | 728 | 706 | 727 | 655,000 | 1,454 |
| 2008-06-04 | 702 | 720 | 702 | 720 | 438,000 | 1,440 |
| 2008-06-03 | 713 | 713 | 697 | 701 | 414,000 | 1,402 |
| 2008-06-02 | 702 | 722 | 691 | 719 | 718,000 | 1,438 |
| 2008-05-30 | 710 | 725 | 705 | 712 | 1,048,000 | 1,424 |
| 2008-05-29 | 690 | 709 | 690 | 708 | 530,000 | 1,416 |
| 2008-05-28 | 690 | 696 | 675 | 680 | 1,760,000 | 1,360 |
| 2008-05-27 | 683 | 699 | 679 | 689 | 638,000 | 1,378 |
| 2008-05-26 | 680 | 684 | 670 | 675 | 438,000 | 1,350 |
| 2008-05-23 | 670 | 700 | 669 | 690 | 897,000 | 1,380 |
| 2008-05-22 | 672 | 676 | 661 | 673 | 266,000 | 1,346 |
| 2008-05-21 | 687 | 689 | 673 | 675 | 644,000 | 1,350 |
| 2008-05-20 | 700 | 703 | 689 | 697 | 395,000 | 1,394 |
| 2008-05-19 | 698 | 701 | 687 | 698 | 473,000 | 1,396 |
| 2008-05-16 | 717 | 719 | 691 | 698 | 650,000 | 1,396 |
| 2008-05-15 | 720 | 726 | 715 | 716 | 617,000 | 1,432 |
| 2008-05-14 | 703 | 719 | 697 | 713 | 1,116,000 | 1,426 |
| 2008-05-13 | 716 | 719 | 707 | 710 | 452,000 | 1,420 |
| 2008-05-12 | 707 | 717 | 705 | 706 | 511,000 | 1,412 |
| 2008-05-09 | 730 | 730 | 716 | 719 | 1,065,000 | 1,438 |
| 2008-05-08 | 728 | 729 | 720 | 725 | 932,000 | 1,450 |
| 2008-05-07 | 721 | 729 | 718 | 728 | 579,000 | 1,456 |
| 2008-05-02 | 725 | 727 | 716 | 720 | 497,000 | 1,440 |
| 2008-05-01 | 714 | 728 | 714 | 716 | 787,000 | 1,432 |
| 2008-04-30 | 714 | 744 | 683 | 734 | 1,250,000 | 1,468 |
| 2008-04-28 | 684 | 713 | 684 | 711 | 604,000 | 1,422 |
| 2008-04-25 | 675 | 695 | 675 | 688 | 290,000 | 1,376 |
| 2008-04-24 | 680 | 685 | 668 | 670 | 719,000 | 1,340 |
| 2008-04-23 | 661 | 670 | 657 | 659 | 902,000 | 1,318 |
| 2008-04-22 | 686 | 686 | 672 | 676 | 396,000 | 1,352 |
| 2008-04-21 | 696 | 700 | 680 | 689 | 372,000 | 1,378 |
| 2008-04-18 | 691 | 692 | 675 | 691 | 307,000 | 1,382 |
| 2008-04-17 | 689 | 700 | 686 | 689 | 531,000 | 1,378 |
| 2008-04-16 | 670 | 687 | 670 | 676 | 424,000 | 1,352 |
| 2008-04-15 | 636 | 669 | 630 | 669 | 799,000 | 1,338 |
| 2008-04-14 | 638 | 644 | 634 | 640 | 282,000 | 1,280 |
| 2008-04-11 | 638 | 659 | 638 | 658 | 325,000 | 1,316 |
| 2008-04-10 | 637 | 646 | 630 | 637 | 723,000 | 1,274 |
| 2008-04-09 | 643 | 647 | 626 | 633 | 564,000 | 1,266 |
| 2008-04-08 | 670 | 677 | 648 | 649 | 406,000 | 1,298 |
| 2008-04-07 | 656 | 684 | 655 | 680 | 532,000 | 1,360 |
| 2008-04-04 | 667 | 673 | 658 | 663 | 411,000 | 1,326 |
| 2008-04-03 | 655 | 667 | 654 | 666 | 532,000 | 1,332 |
| 2008-04-02 | 664 | 673 | 658 | 665 | 632,000 | 1,330 |
| 2008-04-01 | 645 | 652 | 640 | 648 | 427,000 | 1,296 |
| 2008-03-31 | 636 | 636 | 612 | 632 | 790,000 | 1,264 |
| 2008-03-28 | 629 | 653 | 620 | 650 | 912,000 | 1,300 |
| 2008-03-27 | 640 | 646 | 626 | 640 | 672,000 | 1,280 |
| 2008-03-26 | 644 | 649 | 636 | 643 | 805,000 | 1,286 |
| 2008-03-25 | 635 | 645 | 618 | 643 | 1,128,000 | 1,286 |
| 2008-03-24 | 613 | 623 | 612 | 615 | 368,000 | 1,230 |
| 2008-03-21 | 608 | 620 | 603 | 619 | 599,000 | 1,238 |
| 2008-03-19 | 600 | 609 | 592 | 603 | 791,000 | 1,206 |
| 2008-03-18 | 576 | 589 | 573 | 589 | 1,060,000 | 1,178 |
| 2008-03-17 | 579 | 580 | 562 | 569 | 665,000 | 1,138 |
| 2008-03-14 | 623 | 623 | 589 | 596 | 1,290,000 | 1,192 |
| 2008-03-13 | 597 | 607 | 596 | 603 | 961,000 | 1,206 |
| 2008-03-12 | 600 | 607 | 593 | 597 | 486,000 | 1,194 |
| 2008-03-11 | 579 | 580 | 556 | 580 | 828,000 | 1,160 |
| 2008-03-10 | 573 | 589 | 566 | 582 | 1,202,000 | 1,164 |
| 2008-03-07 | 552 | 560 | 547 | 558 | 502,000 | 1,116 |
| 2008-03-06 | 545 | 567 | 539 | 562 | 502,000 | 1,124 |
| 2008-03-05 | 564 | 564 | 534 | 546 | 863,000 | 1,092 |
| 2008-03-04 | 571 | 574 | 555 | 558 | 511,000 | 1,116 |
| 2008-03-03 | 567 | 584 | 567 | 573 | 392,000 | 1,146 |
| 2008-02-29 | 600 | 603 | 589 | 594 | 919,000 | 1,188 |
| 2008-02-28 | 603 | 618 | 601 | 609 | 986,000 | 1,218 |
| 2008-02-27 | 594 | 622 | 585 | 613 | 1,687,000 | 1,226 |
| 2008-02-26 | 600 | 601 | 566 | 566 | 658,000 | 1,132 |
| 2008-02-25 | 580 | 598 | 580 | 594 | 480,000 | 1,188 |
| 2008-02-22 | 574 | 582 | 568 | 575 | 537,000 | 1,150 |
| 2008-02-21 | 581 | 602 | 580 | 594 | 888,000 | 1,188 |
| 2008-02-20 | 598 | 600 | 580 | 580 | 845,000 | 1,160 |
| 2008-02-19 | 612 | 618 | 596 | 599 | 929,000 | 1,198 |
| 2008-02-18 | 638 | 638 | 605 | 606 | 993,000 | 1,212 |
| 2008-02-15 | 638 | 638 | 618 | 634 | 607,000 | 1,268 |
| 2008-02-14 | 644 | 648 | 634 | 648 | 538,000 | 1,296 |
| 2008-02-13 | 652 | 654 | 630 | 630 | 396,000 | 1,260 |
| 2008-02-12 | 655 | 655 | 643 | 644 | 568,000 | 1,288 |
| 2008-02-08 | 649 | 678 | 649 | 656 | 418,000 | 1,312 |
| 2008-02-07 | 650 | 663 | 639 | 659 | 512,000 | 1,318 |
| 2008-02-06 | 670 | 670 | 649 | 655 | 537,000 | 1,310 |
| 2008-02-05 | 689 | 689 | 674 | 682 | 306,000 | 1,364 |
| 2008-02-04 | 682 | 691 | 676 | 689 | 803,000 | 1,378 |
| 2008-02-01 | 685 | 690 | 668 | 680 | 388,000 | 1,360 |
| 2008-01-31 | 643 | 692 | 639 | 690 | 641,000 | 1,380 |
| 2008-01-30 | 667 | 670 | 645 | 653 | 449,000 | 1,306 |
| 2008-01-29 | 666 | 671 | 646 | 658 | 621,000 | 1,316 |
| 2008-01-28 | 663 | 665 | 638 | 646 | 640,000 | 1,292 |
| 2008-01-25 | 640 | 667 | 640 | 667 | 657,000 | 1,334 |
| 2008-01-24 | 616 | 640 | 616 | 634 | 829,000 | 1,268 |
| 2008-01-23 | 600 | 616 | 597 | 613 | 1,040,000 | 1,226 |
| 2008-01-22 | 593 | 608 | 584 | 584 | 814,000 | 1,168 |
| 2008-01-21 | 620 | 635 | 615 | 621 | 794,000 | 1,242 |
| 2008-01-18 | 595 | 621 | 593 | 618 | 778,000 | 1,236 |
| 2008-01-17 | 594 | 626 | 594 | 621 | 963,000 | 1,242 |
| 2008-01-16 | 590 | 615 | 586 | 599 | 1,203,000 | 1,198 |
| 2008-01-15 | 636 | 640 | 608 | 610 | 756,000 | 1,220 |
| 2008-01-11 | 629 | 640 | 621 | 626 | 909,000 | 1,252 |
| 2008-01-10 | 627 | 638 | 620 | 628 | 908,000 | 1,256 |
| 2008-01-09 | 599 | 626 | 595 | 626 | 838,000 | 1,252 |
| 2008-01-08 | 593 | 604 | 586 | 599 | 779,000 | 1,198 |
| 2008-01-07 | 601 | 608 | 593 | 603 | 657,000 | 1,206 |
| 2008-01-04 | 620 | 630 | 599 | 600 | 519,000 | 1,200 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-07-27]1株→1.15株
