8544 (株)京葉銀行の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	559	589	550	580	144,000	826.26
1986-12-26	510	536	510	530	131,000	755.03
1986-12-25	510	510	510	510	18,000	726.54
1986-12-24	519	519	510	510	4,000	726.54
1986-12-23	510	520	510	520	26,000	740.79
1986-12-22	525	525	516	516	26,000	735.09
1986-12-19	511	520	511	520	90,000	740.79
1986-12-18	511	514	511	514	24,000	732.24
1986-12-17	511	511	510	511	68,000	727.97
1986-12-16	510	511	510	511	39,000	727.97
1986-12-15	520	520	510	510	11,000	726.54
1986-12-12	510	510	507	510	89,000	726.54
1986-12-11	510	510	510	510	88,000	726.54
1986-12-10	480	510	480	509	93,000	725.12
1986-12-09	480	485	480	480	8,000	683.81
1986-12-08	480	480	480	480	13,000	683.81
1986-12-06	480	485	480	480	9,000	683.81
1986-12-05	480	480	480	480	31,000	683.81
1986-12-04	480	480	480	480	5,000	683.81
1986-12-03	475	480	475	480	10,000	683.81
1986-12-02	482	482	470	470	46,000	669.56
1986-11-28	450	452	450	452	15,000	643.92
1986-11-26	425	425	425	425	3,000	605.45
1986-11-22	425	425	425	425	4,000	605.45
1986-11-21	432	432	432	432	1,000	615.42
1986-11-20	430	430	430	430	8,000	612.58
1986-11-19	420	420	420	420	1,000	598.33
1986-11-18	420	420	420	420	1,000	598.33
1986-11-17	420	420	420	420	1,000	598.33
1986-11-14	410	410	410	410	1,000	584.08
1986-11-13	401	401	401	401	14,000	571.26
1986-11-11	401	401	401	401	3,000	571.26
1986-11-07	410	410	410	410	2,000	584.08
1986-11-05	420	420	420	420	3,000	598.33
1986-11-04	420	420	420	420	2,000	598.33
1986-10-30	430	430	430	430	2,000	612.58
1986-10-29	430	430	430	430	2,000	612.58
1986-10-28	430	430	430	430	1,000	612.58
1986-10-24	430	430	430	430	2,000	612.58
1986-10-22	435	435	430	430	5,000	612.58
1986-10-21	436	436	436	436	3,000	621.12
1986-10-17	436	436	436	436	2,000	621.12
1986-10-16	436	436	436	436	1,000	621.12
1986-10-15	436	436	436	436	24,000	621.12
1986-10-14	436	436	436	436	3,000	621.12
1986-10-13	437	437	436	436	2,000	621.12
1986-10-08	436	436	436	436	2,000	621.12
1986-10-06	435	436	435	435	3,000	619.70
1986-10-04	435	435	435	435	2,000	619.70
1986-10-03	436	436	436	436	1,000	621.12
1986-10-02	437	437	437	437	12,000	622.55
1986-10-01	437	437	437	437	1,000	622.55
1986-09-30	437	437	437	437	4,000	622.55
1986-09-29	437	437	437	437	3,000	622.55
1986-09-27	437	437	437	437	2,000	622.55
1986-09-26	440	440	437	437	6,000	622.55
1986-09-25	440	440	440	440	7,000	626.82
1986-09-24	440	440	440	440	18,000	626.82
1986-09-19	440	440	440	440	3,000	626.82
1986-09-18	440	440	440	440	9,000	626.82
1986-09-12	440	440	440	440	12,000	626.82
1986-09-04	479	479	479	479	1,000	682.38
1986-09-01	485	485	480	480	3,000	683.81
1986-08-30	485	485	485	485	5,000	690.93
1986-08-29	485	490	485	490	10,000	698.05
1986-08-28	485	485	485	485	7,000	690.93
1986-08-27	485	485	485	485	11,000	690.93
1986-08-26	485	490	485	490	14,000	698.05
1986-08-25	485	500	485	500	19,000	712.30
1986-08-23	485	485	485	485	22,000	690.93
1986-08-22	480	485	480	485	17,000	690.93
1986-08-21	480	485	480	485	15,000	690.93
1986-08-20	481	485	480	480	11,000	683.81
1986-08-19	471	480	471	480	13,000	683.81
1986-08-14	470	470	470	470	4,000	669.56
1986-08-13	465	470	465	470	8,000	669.56
1986-08-12	465	465	465	465	3,000	662.44
1986-08-11	465	465	465	465	5,000	662.44
1986-08-08	470	470	465	465	3,000	662.44
1986-08-07	470	470	470	470	71,000	669.56
1986-08-06	470	475	470	470	18,000	669.56
1986-08-05	475	480	470	480	16,000	683.81
1986-08-04	475	475	475	475	13,000	676.68
1986-08-01	480	480	470	475	11,000	676.68
1986-07-31	470	480	470	480	12,000	683.81
1986-07-30	470	470	470	470	13,000	669.56
1986-07-29	480	480	480	480	10,000	683.81
1986-07-28	494	494	493	494	5,000	703.75
1986-07-26	499	499	494	494	2,000	703.75
1986-07-25	480	500	480	500	60,000	712.30
1986-07-24	476	476	476	476	4,000	678.11
1986-07-23	483	485	480	480	23,000	683.81
1986-07-22	469	484	468	484	6,000	689.50
1986-07-21	467	485	467	468	41,000	666.71
1986-07-19	467	468	467	468	3,000	666.71
1986-07-18	468	475	467	468	9,000	666.71
1986-07-17	469	470	466	467	185,000	665.29
1986-07-16	469	470	466	470	301,000	669.56
1986-07-15	466	473	466	469	177,000	668.13
1986-07-14	467	470	466	466	10,000	663.86
1986-07-11	466	466	458	458	15,000	652.46
1986-07-10	466	466	466	466	3,000	663.86
1986-07-09	466	466	466	466	1,000	663.86
1986-07-08	465	470	465	466	19,000	663.86
1986-07-07	466	473	465	473	96,000	673.83
1986-07-05	470	470	466	466	5,000	663.86
1986-07-04	471	473	470	470	394,000	669.56
1986-07-03	472	472	466	466	4,000	663.86
1986-07-02	470	470	466	470	74,000	669.56
1986-07-01	466	466	466	466	3,000	663.86
1986-06-30	466	470	466	470	2,000	669.56
1986-06-27	466	467	466	466	8,000	663.86
1986-06-26	466	470	466	466	10,000	663.86
1986-06-25	466	467	466	466	41,000	663.86
1986-06-24	466	466	466	466	4,000	663.86
1986-06-23	466	466	466	466	12,000	663.86
1986-06-21	470	470	466	466	41,000	663.86
1986-06-20	466	470	466	466	31,000	663.86
1986-06-19	470	470	468	468	5,000	666.71
1986-06-18	475	475	466	466	122,000	663.86
1986-06-17	466	466	466	466	8,000	663.86
1986-06-16	469	470	466	466	8,000	663.86
1986-06-13	467	470	467	470	247,000	669.56
1986-06-12	468	470	468	468	49,000	666.71
1986-06-11	466	466	466	466	1,000	663.86
1986-06-10	466	466	466	466	9,000	663.86
1986-06-09	466	466	466	466	16,000	663.86
1986-06-07	466	466	466	466	7,000	663.86
1986-06-06	466	466	466	466	13,000	663.86
1986-06-05	466	466	466	466	2,000	663.86
1986-06-04	466	466	466	466	12,000	663.86
1986-06-03	466	466	466	466	3,000	663.86
1986-06-02	466	466	466	466	2,000	663.86
1986-05-31	470	470	470	470	1,000	669.56
1986-05-30	470	470	470	470	6,000	669.56
1986-05-29	470	470	470	470	1,000	669.56
1986-05-28	466	466	466	466	15,000	663.86
1986-05-27	470	470	470	470	2,000	669.56
1986-05-26	467	470	466	470	18,000	669.56
1986-05-24	467	467	466	466	5,000	663.86
1986-05-23	466	466	466	466	8,000	663.86
1986-05-22	466	466	466	466	9,000	663.86
1986-05-21	470	470	465	465	9,000	662.44
1986-05-20	466	470	466	470	3,000	669.56
1986-05-16	465	465	465	465	22,000	662.44
1986-05-15	470	470	460	470	64,000	669.56
1986-05-14	470	470	470	470	10,000	669.56
1986-05-13	470	470	470	470	12,000	669.56
1986-05-09	471	471	470	470	5,000	669.56
1986-05-08	472	472	470	470	6,000	669.56
1986-05-07	480	480	472	472	10,000	672.41
1986-05-06	472	472	472	472	4,000	672.41
1986-05-02	476	476	476	476	1,000	678.11
1986-05-01	470	479	470	476	37,000	678.11
1986-04-30	470	470	470	470	9,000	669.56
1986-04-28	479	479	475	475	6,000	676.68
1986-04-26	480	480	480	480	5,000	683.81
1986-04-25	480	480	480	480	35,000	683.81
1986-04-24	480	480	480	480	86,000	683.81
1986-04-22	480	480	480	480	1,000	683.81
1986-04-21	480	480	480	480	16,000	683.81
1986-04-19	480	480	480	480	52,000	683.81
1986-04-18	480	480	470	470	26,000	669.56
1986-04-16	490	490	490	490	30,000	698.05
1986-04-15	490	490	490	490	6,000	698.05
1986-04-14	490	490	490	490	3,000	698.05
1986-04-11	505	505	505	505	8,000	719.42
1986-04-10	500	500	500	500	20,000	712.30
1986-04-09	519	519	501	501	5,000	713.72
1986-04-08	510	520	510	520	61,000	740.79
1986-04-07	519	520	500	520	131,000	740.79
1986-04-05	515	521	509	520	292,000	740.79
1986-04-04	481	520	481	520	201,000	740.79
1986-04-03	460	460	460	460	1,000	655.31
1986-04-02	455	460	455	460	8,000	655.31
1986-04-01	460	460	455	460	26,000	655.31
1986-03-29	475	480	475	480	6,000	683.81
1986-03-28	479	480	479	480	22,000	683.81
1986-03-27	480	485	475	480	52,000	683.81
1986-03-26	459	480	459	480	36,000	683.81
1986-03-25	472	472	459	459	8,000	653.89
1986-03-24	467	472	467	472	10,000	672.41
1986-03-22	480	485	470	470	11,000	669.56
1986-03-20	475	475	475	475	4,000	676.68
1986-03-19	480	490	475	475	15,000	676.68
1986-03-18	480	490	475	475	18,000	676.68
1986-03-17	480	480	480	480	15,000	683.81
1986-03-14	498	505	498	505	93,000	719.42
1986-03-13	478	478	468	478	47,000	680.96
1986-03-12	498	510	486	486	107,000	692.35
1986-03-11	510	515	491	499	64,000	710.87
1986-03-10	530	530	506	506	73,000	720.84
1986-03-07	519	520	501	520	222,000	740.79
1986-03-06	530	530	510	519	393,000	739.36
1986-03-05	449	480	448	480	147,000	683.81
1986-03-04	435	440	431	431	20,000	614
1986-03-03	435	450	435	440	26,000	626.82
1986-03-01	429	430	429	430	12,000	612.58
1986-02-28	435	435	429	430	7,000	612.58
1986-02-27	430	430	430	430	6,000	612.58
1986-02-26	444	444	444	444	2,000	632.52
1986-02-25	465	465	465	465	10,000	662.44
1986-02-24	450	465	445	465	166,000	662.44
1986-02-21	396	416	396	411	81,000	585.51
1986-02-20	395	400	395	395	12,000	562.71
1986-02-18	400	400	400	400	11,000	569.84
1986-02-17	390	400	390	400	29,000	569.84
1986-02-15	384	389	384	389	7,000	554.17
1986-02-14	385	385	385	385	4,000	548.47
1986-02-13	389	389	389	389	9,000	554.17
1986-02-12	390	390	384	384	10,000	547.04
1986-02-10	385	390	381	390	13,000	555.59
1986-02-07	390	390	390	390	3,000	555.59
1986-02-06	392	392	390	390	7,000	555.59
1986-02-04	392	392	392	392	65,000	558.44
1986-02-03	390	390	390	390	2,000	555.59
1986-02-01	395	395	395	395	5,000	562.71
1986-01-31	390	390	390	390	8,000	555.59
1986-01-30	390	395	390	395	7,000	562.71
1986-01-29	390	390	380	380	3,000	541.35
1986-01-28	390	390	390	390	3,000	555.59
1986-01-27	390	395	380	395	7,000	562.71
1986-01-25	378	378	378	378	10,000	538.50
1986-01-24	383	383	383	383	4,000	545.62
1986-01-20	390	398	390	398	14,000	566.99
1986-01-18	390	390	390	390	13,000	555.59
1986-01-16	398	400	397	400	10,000	569.84
1986-01-14	398	400	398	400	6,000	569.84
1986-01-13	399	400	398	400	14,000	569.84
1986-01-09	400	400	400	400	1,000	569.84
1986-01-08	400	400	400	400	7,000	569.84

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 [1986年度]

8544 (株)京葉銀行の時系列データ [1986年度]