8544 (株)京葉銀行 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 309 | 310 | 309 | 310 | 5,002 | 384.02 |
| 1984-12-25 | 310 | 310 | 310 | 310 | 4,001 | 384.02 |
| 1984-12-24 | 309 | 310 | 309 | 310 | 16,006 | 384.02 |
| 1984-12-20 | 309 | 309 | 309 | 309 | 1,000 | 382.78 |
| 1984-12-19 | 309 | 309 | 309 | 309 | 1,000 | 382.78 |
| 1984-12-18 | 309 | 309 | 309 | 309 | 1,000 | 382.78 |
| 1984-12-15 | 305 | 310 | 305 | 310 | 2,001 | 384.02 |
| 1984-12-14 | 301 | 301 | 301 | 301 | 3,001 | 372.87 |
| 1984-12-13 | 301 | 301 | 301 | 301 | 3,001 | 372.87 |
| 1984-12-06 | 300 | 300 | 300 | 300 | 42,015 | 371.63 |
| 1984-12-05 | 300 | 300 | 300 | 300 | 18,006 | 371.63 |
| 1984-12-01 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-11-30 | 300 | 300 | 300 | 300 | 22,008 | 371.63 |
| 1984-11-27 | 300 | 301 | 300 | 301 | 26,009 | 372.87 |
| 1984-11-16 | 300 | 300 | 300 | 300 | 1,000 | 371.63 |
| 1984-11-15 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-11-12 | 300 | 300 | 300 | 300 | 61,022 | 371.63 |
| 1984-11-09 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-11-08 | 300 | 300 | 300 | 300 | 6,002 | 371.63 |
| 1984-11-07 | 300 | 300 | 300 | 300 | 32,011 | 371.63 |
| 1984-11-06 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-11-02 | 301 | 301 | 300 | 300 | 54,019 | 371.63 |
| 1984-10-31 | 301 | 301 | 301 | 301 | 1,000 | 372.87 |
| 1984-10-30 | 300 | 300 | 300 | 300 | 13,005 | 371.63 |
| 1984-10-29 | 300 | 300 | 300 | 300 | 7,003 | 371.63 |
| 1984-10-26 | 300 | 301 | 300 | 300 | 29,010 | 371.63 |
| 1984-10-25 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-10-22 | 301 | 301 | 300 | 300 | 31,011 | 371.63 |
| 1984-10-19 | 300 | 300 | 300 | 300 | 44,016 | 371.63 |
| 1984-10-18 | 300 | 300 | 300 | 300 | 14,005 | 371.63 |
| 1984-10-17 | 300 | 300 | 300 | 300 | 5,002 | 371.63 |
| 1984-10-15 | 301 | 301 | 300 | 300 | 19,007 | 371.63 |
| 1984-10-08 | 301 | 301 | 301 | 301 | 2,001 | 372.87 |
| 1984-10-06 | 301 | 301 | 301 | 301 | 2,001 | 372.87 |
| 1984-10-05 | 301 | 301 | 301 | 301 | 2,001 | 372.87 |
| 1984-10-04 | 300 | 301 | 300 | 301 | 10,004 | 372.87 |
| 1984-10-03 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-10-02 | 300 | 301 | 300 | 301 | 32,011 | 372.87 |
| 1984-10-01 | 300 | 300 | 300 | 300 | 11,004 | 371.63 |
| 1984-09-28 | 300 | 300 | 300 | 300 | 69,025 | 371.63 |
| 1984-09-27 | 300 | 300 | 300 | 300 | 45,016 | 371.63 |
| 1984-09-25 | 300 | 300 | 300 | 300 | 47,017 | 371.63 |
| 1984-09-21 | 300 | 300 | 300 | 300 | 6,002 | 371.63 |
| 1984-09-20 | 300 | 300 | 300 | 300 | 9,003 | 371.63 |
| 1984-09-19 | 300 | 300 | 300 | 300 | 4,001 | 371.63 |
| 1984-09-18 | 300 | 300 | 300 | 300 | 21,008 | 371.63 |
| 1984-09-17 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-09-13 | 300 | 300 | 300 | 300 | 69,025 | 371.63 |
| 1984-09-12 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-09-11 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-09-07 | 300 | 300 | 300 | 300 | 24,009 | 371.63 |
| 1984-09-03 | 300 | 300 | 300 | 300 | 6,002 | 371.63 |
| 1984-08-31 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-08-30 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-08-29 | 300 | 300 | 300 | 300 | 40,014 | 371.63 |
| 1984-08-28 | 301 | 301 | 300 | 300 | 8,003 | 371.63 |
| 1984-08-24 | 301 | 301 | 301 | 301 | 2,001 | 372.87 |
| 1984-08-23 | 301 | 301 | 301 | 301 | 5,002 | 372.87 |
| 1984-08-20 | 301 | 301 | 301 | 301 | 40,014 | 372.87 |
| 1984-08-18 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-08-14 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-08-10 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-08-06 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-08-04 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-08-01 | 300 | 300 | 300 | 300 | 1,000 | 371.63 |
| 1984-07-30 | 300 | 300 | 300 | 300 | 4,001 | 371.63 |
| 1984-07-27 | 300 | 300 | 300 | 300 | 9,003 | 371.63 |
| 1984-07-26 | 300 | 300 | 300 | 300 | 48,017 | 371.63 |
| 1984-07-25 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-07-24 | 300 | 300 | 300 | 300 | 22,008 | 371.63 |
| 1984-07-23 | 300 | 300 | 300 | 300 | 7,003 | 371.63 |
| 1984-07-19 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-07-18 | 300 | 300 | 300 | 300 | 5,002 | 371.63 |
| 1984-07-17 | 300 | 300 | 300 | 300 | 1,000 | 371.63 |
| 1984-07-16 | 300 | 300 | 300 | 300 | 4,001 | 371.63 |
| 1984-07-13 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-07-12 | 300 | 300 | 300 | 300 | 13,005 | 371.63 |
| 1984-07-11 | 300 | 300 | 300 | 300 | 21,008 | 371.63 |
| 1984-07-09 | 300 | 300 | 300 | 300 | 23,008 | 371.63 |
| 1984-07-07 | 300 | 300 | 300 | 300 | 4,001 | 371.63 |
| 1984-07-06 | 300 | 300 | 300 | 300 | 10,004 | 371.63 |
| 1984-07-05 | 300 | 300 | 300 | 300 | 10,004 | 371.63 |
| 1984-07-04 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-07-03 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-07-02 | 300 | 300 | 300 | 300 | 42,015 | 371.63 |
| 1984-06-30 | 300 | 300 | 300 | 300 | 6,002 | 371.63 |
| 1984-06-29 | 300 | 300 | 300 | 300 | 7,003 | 371.63 |
| 1984-06-28 | 300 | 300 | 300 | 300 | 13,005 | 371.63 |
| 1984-06-27 | 300 | 300 | 300 | 300 | 34,012 | 371.63 |
| 1984-06-26 | 300 | 300 | 300 | 300 | 11,004 | 371.63 |
| 1984-06-25 | 300 | 300 | 300 | 300 | 8,003 | 371.63 |
| 1984-06-23 | 300 | 300 | 300 | 300 | 7,003 | 371.63 |
| 1984-06-22 | 300 | 300 | 300 | 300 | 2,001 | 371.63 |
| 1984-06-20 | 300 | 300 | 300 | 300 | 15,005 | 371.63 |
| 1984-06-19 | 300 | 300 | 300 | 300 | 15,005 | 371.63 |
| 1984-06-16 | 300 | 300 | 300 | 300 | 13,005 | 371.63 |
| 1984-06-15 | 300 | 300 | 300 | 300 | 20,007 | 371.63 |
| 1984-06-14 | 300 | 300 | 300 | 300 | 14,005 | 371.63 |
| 1984-06-13 | 300 | 300 | 300 | 300 | 11,004 | 371.63 |
| 1984-06-12 | 300 | 300 | 300 | 300 | 14,005 | 371.63 |
| 1984-06-05 | 300 | 300 | 300 | 300 | 47,017 | 371.63 |
| 1984-06-04 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-06-02 | 300 | 300 | 300 | 300 | 3,001 | 371.63 |
| 1984-06-01 | 300 | 300 | 300 | 300 | 20,007 | 371.63 |
| 1984-05-30 | 300 | 300 | 300 | 300 | 15,005 | 371.63 |
| 1984-05-29 | 300 | 300 | 300 | 300 | 4,001 | 371.63 |
| 1984-05-28 | 300 | 300 | 300 | 300 | 14,005 | 371.63 |
| 1984-05-26 | 300 | 300 | 300 | 300 | 5,002 | 371.63 |
| 1984-05-14 | 334 | 334 | 334 | 334 | 5,002 | 413.75 |
| 1984-05-10 | 335 | 335 | 335 | 335 | 3,001 | 414.99 |
| 1984-05-09 | 335 | 335 | 335 | 335 | 6,002 | 414.99 |
| 1984-05-07 | 339 | 339 | 335 | 335 | 2,001 | 414.99 |
| 1984-05-04 | 340 | 340 | 335 | 340 | 37,013 | 421.18 |
| 1984-05-02 | 335 | 335 | 335 | 335 | 5,002 | 414.99 |
| 1984-05-01 | 338 | 338 | 338 | 338 | 5,002 | 418.71 |
| 1984-04-27 | 340 | 340 | 340 | 340 | 6,002 | 421.18 |
| 1984-04-26 | 340 | 342 | 340 | 341 | 119,043 | 422.42 |
| 1984-04-25 | 325 | 342 | 325 | 340 | 94,034 | 421.18 |
| 1984-04-23 | 301 | 305 | 301 | 305 | 3,001 | 377.83 |
| 1984-04-21 | 300 | 300 | 300 | 300 | 1,000 | 371.63 |
| 1984-04-20 | 301 | 301 | 301 | 301 | 4,001 | 372.87 |
| 1984-04-17 | 301 | 301 | 301 | 301 | 4,001 | 372.87 |
| 1984-04-13 | 310 | 310 | 305 | 305 | 5,002 | 377.83 |
| 1984-04-11 | 310 | 310 | 310 | 310 | 7,003 | 384.02 |
| 1984-04-10 | 310 | 310 | 310 | 310 | 12,004 | 384.02 |
| 1984-04-09 | 319 | 319 | 315 | 315 | 15,005 | 390.22 |
| 1984-04-07 | 320 | 320 | 320 | 320 | 31,011 | 396.41 |
| 1984-04-06 | 320 | 320 | 320 | 320 | 42,015 | 396.41 |
| 1984-04-05 | 320 | 320 | 317 | 317 | 6,002 | 392.69 |
| 1984-04-04 | 310 | 315 | 310 | 315 | 16,006 | 390.22 |
| 1984-04-03 | 310 | 310 | 310 | 310 | 29,010 | 384.02 |
| 1984-04-02 | 302 | 302 | 302 | 302 | 8,003 | 374.11 |
| 1984-03-31 | 302 | 302 | 302 | 302 | 2,001 | 374.11 |
| 1984-03-30 | 300 | 302 | 299 | 302 | 13,005 | 374.11 |
| 1984-03-29 | 302 | 302 | 302 | 302 | 3,001 | 374.11 |
| 1984-03-28 | 302 | 302 | 302 | 302 | 1,000 | 374.11 |
| 1984-03-27 | 303 | 303 | 302 | 302 | 4,001 | 374.11 |
| 1984-03-26 | 303 | 303 | 303 | 303 | 40,014 | 375.35 |
| 1984-03-24 | 300 | 300 | 300 | 300 | 9,003 | 371.63 |
| 1984-03-23 | 300 | 300 | 300 | 300 | 16,006 | 371.63 |
| 1984-03-21 | 300 | 300 | 300 | 300 | 7,003 | 371.63 |
| 1984-03-19 | 303 | 303 | 303 | 303 | 25,009 | 375.35 |
| 1984-03-17 | 301 | 301 | 301 | 301 | 3,001 | 372.87 |
| 1984-03-15 | 303 | 303 | 303 | 303 | 13,005 | 375.35 |
| 1984-03-14 | 303 | 303 | 302 | 302 | 11,004 | 374.11 |
| 1984-03-13 | 303 | 303 | 303 | 303 | 5,002 | 375.35 |
| 1984-03-12 | 303 | 303 | 302 | 303 | 5,002 | 375.35 |
| 1984-03-08 | 304 | 304 | 304 | 304 | 10,004 | 376.59 |
| 1984-03-07 | 305 | 305 | 304 | 304 | 9,003 | 376.59 |
| 1984-03-02 | 310 | 310 | 310 | 310 | 37,013 | 384.02 |
| 1984-03-01 | 310 | 310 | 310 | 310 | 36,013 | 384.02 |
| 1984-02-29 | 310 | 310 | 310 | 310 | 60,022 | 384.02 |
| 1984-02-27 | 310 | 310 | 310 | 310 | 10,004 | 384.02 |
| 1984-02-24 | 310 | 310 | 310 | 310 | 40,014 | 384.02 |
| 1984-02-22 | 310 | 310 | 310 | 310 | 61,022 | 384.02 |
| 1984-02-20 | 310 | 310 | 310 | 310 | 20,007 | 384.02 |
| 1984-02-16 | 310 | 310 | 309 | 310 | 130,047 | 384.02 |
| 1984-02-14 | 313 | 313 | 310 | 310 | 61,022 | 384.02 |
| 1984-02-13 | 314 | 314 | 314 | 314 | 1,000 | 388.98 |
| 1984-02-10 | 320 | 326 | 316 | 320 | 96,034 | 396.41 |
| 1984-02-08 | 293 | 293 | 293 | 293 | 181,065 | 362.96 |
| 1984-02-07 | 293 | 293 | 293 | 293 | 12,004 | 362.96 |
| 1984-02-06 | 293 | 293 | 293 | 293 | 1,000 | 362.96 |
| 1984-02-04 | 292 | 292 | 292 | 292 | 9,003 | 361.72 |
| 1984-02-03 | 292 | 292 | 292 | 292 | 18,006 | 361.72 |
| 1984-02-02 | 292 | 292 | 292 | 292 | 20,007 | 361.72 |
| 1984-02-01 | 292 | 292 | 292 | 292 | 3,001 | 361.72 |
| 1984-01-31 | 290 | 292 | 290 | 292 | 14,005 | 361.72 |
| 1984-01-27 | 285 | 285 | 281 | 285 | 4,001 | 353.05 |
| 1984-01-24 | 283 | 283 | 282 | 283 | 9,003 | 350.57 |
| 1984-01-21 | 270 | 270 | 270 | 270 | 2,001 | 334.47 |
| 1984-01-19 | 266 | 267 | 266 | 267 | 10,004 | 330.75 |
| 1984-01-18 | 266 | 266 | 266 | 266 | 14,005 | 329.52 |
| 1984-01-17 | 266 | 266 | 265 | 265 | 35,013 | 328.28 |
| 1984-01-13 | 266 | 266 | 266 | 266 | 5,002 | 329.52 |
| 1984-01-12 | 266 | 266 | 266 | 266 | 6,002 | 329.52 |
| 1984-01-11 | 266 | 266 | 265 | 266 | 21,008 | 329.52 |
| 1984-01-10 | 266 | 266 | 266 | 266 | 2,001 | 329.52 |
| 1984-01-09 | 265 | 265 | 265 | 265 | 2,001 | 328.28 |
| 1984-01-06 | 264 | 264 | 264 | 264 | 19,007 | 327.04 |
| 1984-01-05 | 264 | 264 | 264 | 264 | 13,005 | 327.04 |
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
