8544 (株)京葉銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	405	405	405	405	1,000	576.96
1985-12-27	401	405	400	405	17,000	576.96
1985-12-26	401	401	400	401	1,067,000	571.26
1985-12-25	401	401	400	400	1,088,000	569.84
1985-12-24	401	401	401	401	10,000	571.26
1985-12-23	401	401	401	401	2,000	571.26
1985-12-21	400	400	400	400	15,000	569.84
1985-12-20	400	400	400	400	1,000	569.84
1985-12-19	390	400	390	400	18,000	569.84
1985-12-18	400	400	390	390	7,000	555.59
1985-12-17	410	410	401	401	13,000	571.26
1985-12-16	405	410	405	405	5,000	576.96
1985-12-13	400	400	400	400	3,000	569.84
1985-12-12	390	390	390	390	4,000	555.59
1985-12-10	386	386	386	386	6,000	549.89
1985-12-09	386	387	386	387	4,000	551.32
1985-12-07	386	386	386	386	6,000	549.89
1985-12-06	385	387	385	386	10,000	549.89
1985-12-05	389	390	380	380	13,000	541.35
1985-12-04	365	384	365	384	10,000	547.04
1985-12-03	361	364	360	363	10,000	517.13
1985-12-02	360	360	360	360	12,000	512.85
1985-11-30	360	360	360	360	5,000	512.85
1985-11-29	360	361	360	360	18,000	512.85
1985-11-28	358	360	358	360	23,000	512.85
1985-11-27	370	370	356	356	13,000	507.16
1985-11-26	364	364	364	364	2,000	518.55
1985-11-25	379	379	379	379	8,000	539.92
1985-11-22	380	380	380	380	2,000	541.35
1985-11-21	385	385	382	382	4,000	544.19
1985-11-20	385	385	385	385	4,000	548.47
1985-11-19	385	385	385	385	3,000	548.47
1985-11-18	389	389	389	389	1,000	554.17
1985-11-16	390	390	390	390	1,000	555.59
1985-11-14	390	390	390	390	6,000	555.59
1985-11-12	390	390	390	390	5,000	555.59
1985-11-11	390	390	390	390	6,000	555.59
1985-11-08	390	390	390	390	1,000	555.59
1985-11-07	390	390	390	390	6,000	555.59
1985-11-06	390	390	390	390	5,000	555.59
1985-11-05	390	390	385	390	10,000	555.59
1985-11-02	390	390	390	390	6,000	555.59
1985-11-01	395	395	385	385	3,000	548.47
1985-10-31	396	396	396	396	10,000	564.14
1985-10-30	390	390	390	390	4,000	555.59
1985-10-29	390	390	389	390	11,000	555.59
1985-10-28	395	395	390	390	4,000	555.59
1985-10-26	396	396	395	395	6,000	562.71
1985-10-24	400	400	400	400	6,000	569.84
1985-10-23	400	400	400	400	3,000	569.84
1985-10-22	403	403	400	403	9,000	574.11
1985-10-21	400	403	400	403	6,000	574.11
1985-10-19	404	404	403	403	7,000	574.11
1985-10-18	405	405	405	405	9,000	576.96
1985-10-17	407	407	407	407	4,000	579.81
1985-10-16	406	407	406	407	3,000	579.81
1985-10-15	407	407	407	407	1,000	579.81
1985-10-14	406	406	406	406	4,000	578.39
1985-10-11	420	420	410	410	8,000	584.08
1985-10-09	415	415	405	405	8,000	576.96
1985-10-08	429	430	425	430	19,000	612.58
1985-10-07	440	441	430	430	9,000	612.58
1985-09-28	479	480	479	480	3,000	683.81
1985-09-27	473	480	473	480	4,000	683.81
1985-09-25	467	480	465	480	31,000	683.81
1985-09-24	470	470	467	467	25,000	665.29
1985-09-20	470	470	470	470	2,000	669.56
1985-09-19	478	483	478	483	7,000	688.08
1985-09-13	494	494	493	493	4,000	702.32
1985-09-12	495	495	495	495	2,000	705.17
1985-09-11	495	495	495	495	2,000	705.17
1985-09-10	480	490	480	490	15,000	698.05
1985-09-07	480	480	480	480	8,000	683.81
1985-09-06	480	480	480	480	1,000	683.81
1985-09-05	480	480	480	480	2,000	683.81
1985-09-04	490	490	490	490	10,000	698.05
1985-09-03	500	500	490	490	5,000	698.05
1985-09-02	480	480	480	480	14,000	683.81
1985-08-29	530	530	530	530	7,000	755.03
1985-08-27	535	535	535	535	15,000	762.16
1985-08-26	539	539	539	539	12,000	767.86
1985-08-24	538	539	538	539	22,000	767.86
1985-08-23	539	539	538	538	34,000	766.43
1985-08-22	539	539	539	539	38,000	767.86
1985-08-21	539	540	539	539	16,000	767.86
1985-08-20	540	540	539	539	22,000	767.86
1985-08-19	540	540	540	540	26,000	769.28
1985-08-17	540	542	540	540	9,000	769.28
1985-08-16	535	540	535	540	13,000	769.28
1985-08-15	540	540	540	540	24,000	769.28
1985-08-14	540	540	540	540	28,000	769.28
1985-08-13	540	540	540	540	59,000	769.28
1985-08-12	542	542	540	540	41,000	769.28
1985-08-09	540	542	540	542	27,000	772.13
1985-08-08	540	542	540	542	35,000	772.13
1985-08-07	542	542	542	542	21,000	772.13
1985-08-06	542	542	542	542	33,000	772.13
1985-08-05	542	542	542	542	28,000	772.13
1985-08-03	542	545	542	545	15,000	776.40
1985-08-02	542	542	542	542	10,000	772.13
1985-08-01	545	545	545	545	29,000	776.40
1985-07-31	565	565	545	545	52,000	776.40
1985-07-30	580	585	570	570	138,000	812.02
1985-07-29	586	590	586	590	152,000	840.51
1985-07-27	524	540	520	540	59,000	769.28
1985-07-26	595	595	580	580	147,053	718.49
1985-07-25	545	570	542	570	261,094	706.10
1985-07-24	545	548	541	545	39,014	675.13
1985-07-23	537	548	537	548	27,010	678.85
1985-07-22	536	539	535	535	43,015	662.75
1985-07-20	540	540	525	525	11,004	650.36
1985-07-19	540	540	539	540	21,008	668.94
1985-07-18	548	548	540	545	4,001	675.13
1985-07-17	540	550	540	548	20,007	678.85
1985-07-16	551	559	549	555	34,012	687.52
1985-07-15	569	569	549	549	78,028	680.09
1985-07-12	544	545	539	539	16,006	667.70
1985-07-11	555	555	544	546	58,021	676.37
1985-07-10	520	551	520	550	99,036	681.33
1985-07-09	515	519	510	519	51,018	642.93
1985-07-08	501	510	501	510	51,018	631.78
1985-07-06	505	505	500	500	9,003	619.39
1985-07-04	500	505	500	505	21,008	625.58
1985-07-03	500	500	500	500	22,008	619.39
1985-07-02	500	510	500	500	46,017	619.39
1985-07-01	499	500	499	500	19,007	619.39
1985-06-29	500	500	500	500	4,001	619.39
1985-06-28	510	510	510	510	4,001	631.78
1985-06-27	500	520	495	520	144,052	644.16
1985-06-26	480	500	480	500	38,014	619.39
1985-06-25	490	490	490	490	13,005	607
1985-06-22	490	490	490	490	3,001	607
1985-06-21	495	495	495	495	7,003	613.19
1985-06-20	500	500	495	495	12,004	613.19
1985-06-19	500	500	500	500	14,005	619.39
1985-06-18	505	505	500	500	23,008	619.39
1985-06-17	505	505	504	505	23,008	625.58
1985-06-15	505	505	505	505	5,002	625.58
1985-06-14	505	505	505	505	8,003	625.58
1985-06-12	520	520	520	520	22,008	644.16
1985-06-11	520	520	520	520	19,007	644.16
1985-06-10	510	520	510	520	12,004	644.16
1985-06-07	510	510	505	505	7,003	625.58
1985-06-06	500	500	500	500	13,005	619.39
1985-06-05	540	550	530	530	36,013	656.55
1985-06-04	510	530	510	530	101,036	656.55
1985-06-03	500	510	500	500	76,027	619.39
1985-06-01	490	500	490	500	13,005	619.39
1985-05-31	490	490	490	490	10,004	607
1985-05-30	500	500	500	500	33,012	619.39
1985-05-29	490	500	490	500	38,014	619.39
1985-05-27	500	500	500	500	10,004	619.39
1985-05-25	500	500	500	500	5,002	619.39
1985-05-24	490	503	490	503	39,014	623.11
1985-05-23	491	491	491	491	1,000	608.24
1985-05-22	495	500	495	500	73,026	619.39
1985-05-21	491	500	491	495	63,023	613.19
1985-05-20	490	490	490	490	19,007	607
1985-05-18	490	490	490	490	9,003	607
1985-05-17	490	490	490	490	5,002	607
1985-05-16	490	500	490	490	31,011	607
1985-05-15	493	500	490	490	73,026	607
1985-05-14	495	495	492	494	36,013	611.96
1985-05-13	495	500	495	495	84,030	613.19
1985-05-10	490	491	490	491	35,013	608.24
1985-05-09	490	493	485	493	44,016	610.72
1985-05-08	471	490	471	490	16,006	607
1985-05-02	440	440	440	440	1,000	545.06
1985-05-01	440	440	440	440	1,000	545.06
1985-04-27	440	448	440	448	4,001	554.97
1985-04-26	440	440	440	440	7,003	545.06
1985-04-24	450	450	449	449	29,010	556.21
1985-04-22	470	470	470	470	10,004	582.23
1985-04-20	475	475	475	475	3,001	588.42
1985-04-19	490	490	490	490	69,025	607
1985-04-18	479	490	475	490	41,015	607
1985-04-17	480	480	475	475	21,008	588.42
1985-04-16	490	490	490	490	57,020	607
1985-04-15	490	490	490	490	35,013	607
1985-04-12	490	490	490	490	40,014	607
1985-04-11	480	490	480	490	54,019	607
1985-04-10	485	485	475	475	16,006	588.42
1985-04-09	485	485	485	485	41,015	600.81
1985-04-08	485	486	485	486	7,003	602.05
1985-04-05	485	486	485	485	31,011	600.81
1985-04-04	485	485	485	485	44,016	600.81
1985-04-03	490	490	485	485	17,006	600.81
1985-04-02	490	490	485	490	65,023	607
1985-04-01	490	490	484	485	43,015	600.81
1985-03-29	497	497	496	496	24,009	614.43
1985-03-28	495	495	495	495	45,016	613.19
1985-03-27	488	490	488	490	41,015	607
1985-03-26	499	508	499	500	41,015	619.39
1985-03-25	498	500	497	499	66,024	618.15
1985-03-23	499	500	498	498	16,006	616.91
1985-03-22	510	510	500	500	107,038	619.39
1985-03-20	484	500	482	500	202,072	619.39
1985-03-19	460	485	460	485	183,066	600.81
1985-03-18	452	460	452	460	27,010	569.84
1985-03-16	452	452	452	452	12,004	559.93
1985-03-15	450	450	450	450	20,007	557.45
1985-03-14	450	450	450	450	16,006	557.45
1985-03-13	450	450	450	450	23,008	557.45
1985-03-12	449	449	449	449	20,007	556.21
1985-03-11	450	450	445	445	27,010	551.26
1985-03-08	450	450	445	450	105,038	557.45
1985-03-07	440	450	440	450	36,013	557.45
1985-03-06	430	430	430	430	56,020	532.67
1985-03-04	400	410	400	410	66,024	507.90
1985-03-01	398	400	398	400	8,003	495.51
1985-02-28	390	390	390	390	5,002	483.12
1985-02-27	380	380	380	380	8,003	470.74
1985-02-26	379	379	379	379	24,009	469.50
1985-02-25	379	379	379	379	4,001	469.50
1985-02-23	379	379	379	379	2,001	469.50
1985-02-22	380	380	380	380	16,006	470.74
1985-02-21	380	380	380	380	11,004	470.74
1985-02-20	380	380	379	380	14,005	470.74
1985-02-13	390	390	390	390	6,002	483.12
1985-02-12	394	395	394	395	5,002	489.32
1985-02-06	398	399	398	399	3,001	494.27
1985-02-05	398	398	398	398	4,001	493.03
1985-01-30	400	400	400	400	21,008	495.51
1985-01-29	400	401	400	400	28,010	495.51
1985-01-28	400	400	400	400	41,015	495.51
1985-01-26	400	400	400	400	15,005	495.51
1985-01-25	400	400	400	400	9,003	495.51
1985-01-24	400	400	400	400	58,021	495.51
1985-01-23	400	400	400	400	67,024	495.51
1985-01-22	400	401	400	400	44,016	495.51
1985-01-21	400	400	400	400	48,017	495.51
1985-01-19	400	400	400	400	35,013	495.51
1985-01-17	401	401	400	401	14,005	496.75
1985-01-16	400	400	400	400	12,004	495.51
1985-01-11	400	420	400	420	136,049	520.29
1985-01-10	400	405	400	404	98,035	500.47
1985-01-09	380	380	380	380	33,012	470.74
1985-01-08	360	360	357	360	45,016	445.96
1985-01-05	320	320	320	320	6,002	396.41
1985-01-04	315	315	315	315	2,001	390.22

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11月
日	月	火	水	木	金	土
« 10月31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

8544 (株)京葉銀行 の時系列データ [1985年度]

8544 (株)京葉銀行の時系列データ [1985年度]