8544 (株)京葉銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	380	383	377	381	75,000	762
2011-12-29	375	379	374	377	81,000	754
2011-12-28	379	379	375	375	54,000	750
2011-12-27	380	380	378	380	51,000	760
2011-12-26	384	384	378	380	63,000	760
2011-12-22	381	384	381	383	88,000	766
2011-12-21	385	385	382	384	115,000	768
2011-12-20	383	383	380	381	550,000	762
2011-12-19	376	381	373	379	480,000	758
2011-12-16	378	380	376	376	280,000	752
2011-12-15	375	377	374	375	308,000	750
2011-12-14	374	375	372	374	246,000	748
2011-12-13	376	378	374	374	444,000	748
2011-12-12	383	383	378	378	195,000	756
2011-12-09	377	380	377	379	301,000	758
2011-12-08	381	383	375	377	294,000	754
2011-12-07	378	383	376	381	285,000	762
2011-12-06	381	382	376	376	196,000	752
2011-12-05	380	383	379	382	199,000	764
2011-12-02	380	382	378	379	188,000	758
2011-12-01	393	393	379	380	234,000	760
2011-11-30	383	386	380	386	296,000	772
2011-11-29	382	384	379	383	205,000	766
2011-11-28	384	389	379	379	286,000	758
2011-11-25	383	387	382	383	171,000	766
2011-11-24	389	392	384	385	268,000	770
2011-11-22	394	397	393	396	178,000	792
2011-11-21	392	397	392	396	250,000	792
2011-11-18	387	392	387	392	263,000	784
2011-11-17	383	391	381	391	272,000	782
2011-11-16	382	384	381	383	93,000	766
2011-11-15	380	384	380	382	156,000	764
2011-11-14	381	383	379	380	100,000	760
2011-11-11	384	386	378	379	181,000	758
2011-11-10	378	387	378	385	190,000	770
2011-11-09	378	386	373	386	372,000	772
2011-11-08	385	389	376	377	366,000	754
2011-11-07	390	390	384	388	225,000	776
2011-11-04	383	393	381	393	268,000	786
2011-11-02	383	386	380	382	233,000	764
2011-11-01	382	391	382	387	303,000	774
2011-10-31	389	395	383	383	199,000	766
2011-10-28	397	402	389	389	304,000	778
2011-10-27	381	392	381	389	284,000	778
2011-10-26	379	385	377	383	232,000	766
2011-10-25	383	384	379	381	178,000	762
2011-10-24	384	384	381	382	148,000	764
2011-10-21	386	387	383	383	85,000	766
2011-10-20	386	387	382	387	186,000	774
2011-10-19	386	389	386	386	124,000	772
2011-10-18	387	387	382	383	84,000	766
2011-10-17	385	387	383	385	163,000	770
2011-10-14	386	386	379	379	264,000	758
2011-10-13	392	392	385	386	321,000	772
2011-10-12	395	395	386	387	279,000	774
2011-10-11	397	400	395	396	353,000	792
2011-10-07	398	404	395	395	416,000	790
2011-10-06	396	403	396	398	161,000	796
2011-10-05	404	404	393	396	372,000	792
2011-10-04	404	410	400	407	371,000	814
2011-10-03	410	410	401	407	478,000	814
2011-09-30	418	421	406	421	498,000	842
2011-09-29	412	418	409	418	442,000	836
2011-09-28	404	415	404	413	529,000	826
2011-09-27	395	405	395	405	388,000	810
2011-09-26	386	395	385	390	291,000	780
2011-09-22	386	386	380	386	194,000	772
2011-09-21	389	389	386	386	160,000	772
2011-09-20	392	393	385	387	335,000	774
2011-09-16	395	396	391	395	270,000	790
2011-09-15	389	393	388	393	224,000	786
2011-09-14	391	392	385	388	126,000	776
2011-09-13	384	394	383	391	225,000	782
2011-09-12	382	385	380	384	219,000	768
2011-09-09	382	389	381	387	370,000	774
2011-09-08	390	390	385	388	137,000	776
2011-09-07	386	388	384	388	160,000	776
2011-09-06	388	390	382	383	396,000	766
2011-09-05	390	392	386	388	214,000	776
2011-09-02	397	398	393	396	218,000	792
2011-09-01	400	403	397	397	258,000	794
2011-08-31	400	400	396	400	258,000	800
2011-08-30	398	401	396	400	285,000	800
2011-08-29	392	395	390	393	240,000	786
2011-08-26	392	392	388	392	171,000	784
2011-08-25	398	399	390	391	226,000	782
2011-08-24	398	398	390	392	185,000	784
2011-08-23	393	398	389	395	240,000	790
2011-08-22	387	390	385	388	237,000	776
2011-08-19	384	391	383	388	240,000	776
2011-08-18	394	397	390	392	204,000	784
2011-08-17	393	396	390	396	132,000	792
2011-08-16	398	398	390	393	201,000	786
2011-08-15	403	404	393	398	201,000	796
2011-08-12	405	407	394	395	322,000	790
2011-08-11	394	404	394	400	281,000	800
2011-08-10	403	411	396	400	250,000	800
2011-08-09	390	398	383	396	401,000	792
2011-08-08	400	404	398	399	142,000	798
2011-08-05	403	409	402	408	253,000	816
2011-08-04	419	423	419	420	193,000	840
2011-08-03	423	424	418	418	290,000	836
2011-08-02	428	430	423	429	257,000	858
2011-08-01	422	430	421	429	522,000	858
2011-07-29	411	415	405	406	272,000	812
2011-07-28	416	416	410	413	144,000	826
2011-07-27	422	423	414	418	181,000	836
2011-07-26	425	429	421	424	172,000	848
2011-07-25	432	433	425	425	191,000	850
2011-07-22	435	437	434	435	209,000	870
2011-07-21	434	434	430	434	186,000	868
2011-07-20	434	439	434	435	506,000	870
2011-07-19	426	434	426	429	254,000	858
2011-07-15	428	431	423	427	193,000	854
2011-07-14	432	434	428	430	148,000	860
2011-07-13	427	437	426	432	274,000	864
2011-07-12	427	432	420	431	339,000	862
2011-07-11	429	434	427	430	264,000	860
2011-07-08	426	432	426	432	377,000	864
2011-07-07	424	426	421	426	268,000	852
2011-07-06	418	424	408	424	288,000	848
2011-07-05	419	422	418	420	182,000	840
2011-07-04	416	423	415	421	310,000	842
2011-07-01	406	411	404	411	333,000	822
2011-06-30	401	404	399	404	268,000	808
2011-06-29	395	399	395	399	170,000	798
2011-06-28	390	395	390	392	214,000	784
2011-06-27	398	398	390	390	219,000	780
2011-06-24	395	399	391	399	129,000	798
2011-06-23	395	399	393	397	123,000	794
2011-06-22	391	400	388	400	336,000	800
2011-06-21	388	390	387	390	126,000	780
2011-06-20	386	389	383	387	341,000	774
2011-06-17	385	385	379	381	419,000	762
2011-06-16	381	386	381	382	160,000	764
2011-06-15	387	387	382	383	174,000	766
2011-06-14	382	389	380	387	265,000	774
2011-06-13	380	382	380	380	99,000	760
2011-06-10	382	389	381	381	492,000	762
2011-06-09	385	387	380	381	365,000	762
2011-06-08	385	390	382	384	192,000	768
2011-06-07	382	385	380	385	189,000	770
2011-06-06	383	386	380	381	266,000	762
2011-06-03	388	389	383	383	234,000	766
2011-06-02	394	395	388	389	313,000	778
2011-06-01	395	398	388	398	221,000	796
2011-05-31	387	396	387	391	373,000	782
2011-05-30	386	388	384	385	216,000	770
2011-05-27	390	391	387	388	163,000	776
2011-05-26	394	394	389	389	162,000	778
2011-05-25	389	390	386	390	169,000	780
2011-05-24	390	392	388	390	159,000	780
2011-05-23	392	393	389	393	149,000	786
2011-05-20	394	399	393	395	213,000	790
2011-05-19	395	397	392	393	286,000	786
2011-05-18	390	395	390	394	275,000	788
2011-05-17	393	396	389	389	205,000	778
2011-05-16	393	394	391	392	213,000	784
2011-05-13	401	402	390	393	518,000	786
2011-05-12	398	401	396	397	170,000	794
2011-05-11	404	405	398	398	158,000	796
2011-05-10	402	408	398	400	277,000	800
2011-05-09	400	403	399	401	179,000	802
2011-05-06	403	403	399	400	200,000	800
2011-05-02	403	406	400	404	181,000	808
2011-04-28	389	397	388	397	275,000	794
2011-04-27	389	395	387	388	492,000	776
2011-04-26	391	391	386	386	203,000	772
2011-04-25	395	397	391	391	98,000	782
2011-04-22	397	398	393	393	293,000	786
2011-04-21	403	403	397	397	415,000	794
2011-04-20	406	407	402	402	313,000	804
2011-04-19	405	408	400	403	261,000	806
2011-04-18	405	410	405	406	168,000	812
2011-04-15	410	412	405	406	193,000	812
2011-04-14	408	411	405	408	235,000	816
2011-04-13	402	409	401	406	370,000	812
2011-04-12	402	404	398	402	226,000	804
2011-04-11	404	408	401	407	178,000	814
2011-04-08	400	412	398	408	245,000	816
2011-04-07	404	410	389	403	338,000	806
2011-04-06	405	405	398	401	265,000	802
2011-04-05	412	412	401	407	197,000	814
2011-04-04	413	417	411	413	215,000	826
2011-04-01	417	423	413	413	215,000	826
2011-03-31	422	424	413	416	582,000	832
2011-03-30	422	426	413	425	493,000	850
2011-03-29	414	429	414	421	396,000	842
2011-03-28	411	417	410	417	186,000	834
2011-03-25	419	422	406	409	297,000	818
2011-03-24	417	420	413	413	207,000	826
2011-03-23	425	433	417	420	511,000	840
2011-03-22	413	423	412	420	641,000	840
2011-03-18	400	410	391	405	493,000	810
2011-03-17	381	402	381	395	454,000	790
2011-03-16	403	415	387	402	712,000	804
2011-03-15	401	429	380	395	990,000	790
2011-03-14	425	444	405	405	473,000	810
2011-03-11	452	455	446	446	585,000	892
2011-03-10	468	470	457	458	242,000	916
2011-03-09	459	475	459	472	488,000	944
2011-03-08	455	460	448	455	252,000	910
2011-03-07	468	468	457	459	295,000	918
2011-03-04	467	473	467	467	141,000	934
2011-03-03	462	468	457	466	236,000	932
2011-03-02	474	474	463	464	432,000	928
2011-03-01	473	486	471	481	391,000	962
2011-02-28	465	477	461	473	253,000	946
2011-02-25	461	465	455	465	272,000	930
2011-02-24	464	467	459	463	434,000	926
2011-02-23	460	473	460	464	459,000	928
2011-02-22	465	469	458	465	397,000	930
2011-02-21	465	471	462	469	429,000	938
2011-02-18	448	468	447	467	658,000	934
2011-02-17	442	446	439	445	266,000	890
2011-02-16	441	442	438	442	285,000	884
2011-02-15	437	441	433	439	175,000	878
2011-02-14	430	439	429	436	305,000	872
2011-02-10	424	431	424	430	256,000	860
2011-02-09	428	431	426	428	222,000	856
2011-02-08	423	427	421	424	194,000	848
2011-02-07	424	429	420	423	356,000	846
2011-02-04	421	426	421	424	218,000	848
2011-02-03	415	418	414	418	273,000	836
2011-02-02	414	423	414	418	395,000	836
2011-02-01	419	423	409	412	392,000	824
2011-01-31	416	424	416	420	330,000	840
2011-01-28	427	427	418	421	280,000	842
2011-01-27	421	428	420	427	370,000	854
2011-01-26	430	431	421	421	193,000	842
2011-01-25	420	431	420	429	184,000	858
2011-01-24	423	424	413	420	253,000	840
2011-01-21	425	429	420	420	345,000	840
2011-01-20	424	427	422	425	354,000	850
2011-01-19	422	423	418	423	239,000	846
2011-01-18	423	427	420	420	203,000	840
2011-01-17	424	424	420	421	322,000	842
2011-01-14	422	425	419	419	276,000	838
2011-01-13	417	424	416	421	358,000	842
2011-01-12	411	417	411	412	223,000	824
2011-01-11	412	413	407	410	148,000	820
2011-01-07	411	416	409	411	429,000	822
2011-01-06	408	413	407	411	386,000	822
2011-01-05	410	410	404	408	213,000	816
2011-01-04	405	411	405	410	147,000	820

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8544 (株)京葉銀行 の時系列データ [2011年度]

8544 (株)京葉銀行の時系列データ [2011年度]