8544 (株)京葉銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 635 | 635 | 635 | 635 | 35,000 | 1,270 |
| 1993-12-29 | 638 | 640 | 632 | 635 | 142,000 | 1,270 |
| 1993-12-28 | 642 | 646 | 629 | 637 | 473,000 | 1,274 |
| 1993-12-27 | 650 | 650 | 642 | 642 | 40,000 | 1,284 |
| 1993-12-24 | 660 | 665 | 653 | 653 | 80,000 | 1,306 |
| 1993-12-22 | 665 | 665 | 660 | 663 | 230,000 | 1,326 |
| 1993-12-21 | 644 | 650 | 641 | 645 | 68,000 | 1,290 |
| 1993-12-20 | 694 | 694 | 694 | 694 | 15,000 | 1,388 |
| 1993-12-17 | 698 | 698 | 688 | 695 | 66,000 | 1,390 |
| 1993-12-16 | 691 | 699 | 690 | 699 | 33,000 | 1,398 |
| 1993-12-15 | 641 | 650 | 641 | 642 | 65,000 | 1,284 |
| 1993-12-14 | 654 | 665 | 641 | 641 | 140,000 | 1,282 |
| 1993-12-13 | 654 | 670 | 654 | 654 | 31,000 | 1,308 |
| 1993-12-10 | 641 | 670 | 641 | 650 | 147,000 | 1,300 |
| 1993-12-09 | 656 | 670 | 656 | 670 | 46,000 | 1,340 |
| 1993-12-08 | 681 | 685 | 650 | 655 | 142,000 | 1,310 |
| 1993-12-07 | 697 | 698 | 680 | 685 | 86,000 | 1,370 |
| 1993-12-06 | 703 | 703 | 685 | 697 | 41,000 | 1,394 |
| 1993-12-03 | 680 | 701 | 680 | 693 | 46,000 | 1,386 |
| 1993-12-02 | 681 | 690 | 680 | 681 | 121,000 | 1,362 |
| 1993-12-01 | 660 | 681 | 660 | 681 | 72,000 | 1,362 |
| 1993-11-30 | 681 | 681 | 670 | 671 | 119,000 | 1,342 |
| 1993-11-29 | 691 | 691 | 678 | 678 | 100,000 | 1,356 |
| 1993-11-26 | 740 | 740 | 691 | 691 | 71,000 | 1,382 |
| 1993-11-25 | 722 | 750 | 722 | 750 | 2,281,000 | 1,500 |
| 1993-11-24 | 722 | 740 | 722 | 722 | 2,252,000 | 1,444 |
| 1993-11-22 | 740 | 747 | 740 | 740 | 86,000 | 1,480 |
| 1993-11-19 | 757 | 767 | 757 | 767 | 8,000 | 1,534 |
| 1993-11-18 | 775 | 779 | 775 | 777 | 86,000 | 1,554 |
| 1993-11-17 | 765 | 773 | 765 | 765 | 23,000 | 1,530 |
| 1993-11-16 | 745 | 785 | 743 | 785 | 81,000 | 1,570 |
| 1993-11-15 | 785 | 785 | 751 | 751 | 114,000 | 1,502 |
| 1993-11-12 | 785 | 790 | 785 | 785 | 56,000 | 1,570 |
| 1993-11-11 | 785 | 800 | 785 | 785 | 234,000 | 1,570 |
| 1993-11-10 | 777 | 790 | 770 | 772 | 316,000 | 1,544 |
| 1993-11-09 | 795 | 797 | 795 | 797 | 25,000 | 1,594 |
| 1993-11-08 | 799 | 799 | 790 | 795 | 26,000 | 1,590 |
| 1993-11-05 | 795 | 795 | 787 | 787 | 110,000 | 1,574 |
| 1993-11-04 | 797 | 798 | 795 | 795 | 33,000 | 1,590 |
| 1993-11-02 | 798 | 800 | 797 | 797 | 61,000 | 1,594 |
| 1993-11-01 | 805 | 805 | 797 | 797 | 52,000 | 1,594 |
| 1993-10-29 | 801 | 813 | 800 | 805 | 179,000 | 1,610 |
| 1993-10-28 | 810 | 810 | 790 | 800 | 965,000 | 1,600 |
| 1993-10-27 | 812 | 813 | 802 | 813 | 921,000 | 1,626 |
| 1993-10-26 | 810 | 816 | 810 | 815 | 163,000 | 1,630 |
| 1993-10-25 | 805 | 814 | 805 | 810 | 460,000 | 1,620 |
| 1993-10-22 | 800 | 805 | 800 | 805 | 156,000 | 1,610 |
| 1993-10-21 | 792 | 804 | 792 | 804 | 92,000 | 1,608 |
| 1993-10-20 | 800 | 802 | 800 | 802 | 68,000 | 1,604 |
| 1993-10-19 | 799 | 802 | 799 | 800 | 150,000 | 1,600 |
| 1993-10-18 | 789 | 800 | 789 | 800 | 37,000 | 1,600 |
| 1993-10-15 | 802 | 802 | 790 | 797 | 162,000 | 1,594 |
| 1993-10-14 | 795 | 800 | 795 | 800 | 101,000 | 1,600 |
| 1993-10-13 | 798 | 800 | 798 | 799 | 112,000 | 1,598 |
| 1993-10-12 | 795 | 802 | 795 | 796 | 18,000 | 1,592 |
| 1993-10-08 | 804 | 808 | 803 | 806 | 96,000 | 1,612 |
| 1993-10-07 | 800 | 804 | 800 | 804 | 62,000 | 1,608 |
| 1993-10-06 | 799 | 800 | 798 | 800 | 220,000 | 1,600 |
| 1993-10-05 | 799 | 800 | 799 | 799 | 149,000 | 1,598 |
| 1993-10-04 | 799 | 799 | 795 | 799 | 73,000 | 1,598 |
| 1993-10-01 | 799 | 799 | 794 | 795 | 179,000 | 1,590 |
| 1993-09-30 | 799 | 800 | 792 | 799 | 190,000 | 1,598 |
| 1993-09-29 | 790 | 799 | 790 | 799 | 236,000 | 1,598 |
| 1993-09-28 | 780 | 789 | 779 | 780 | 81,000 | 1,560 |
| 1993-09-27 | 788 | 790 | 780 | 780 | 11,000 | 1,560 |
| 1993-09-24 | 780 | 790 | 780 | 790 | 82,000 | 1,580 |
| 1993-09-22 | 781 | 786 | 781 | 781 | 15,000 | 1,562 |
| 1993-09-21 | 792 | 799 | 791 | 791 | 109,000 | 1,582 |
| 1993-09-20 | 798 | 798 | 788 | 790 | 53,000 | 1,580 |
| 1993-09-17 | 780 | 789 | 776 | 780 | 32,000 | 1,560 |
| 1993-09-16 | 797 | 797 | 775 | 780 | 32,000 | 1,560 |
| 1993-09-14 | 798 | 798 | 778 | 798 | 12,000 | 1,596 |
| 1993-09-13 | 789 | 799 | 779 | 799 | 20,000 | 1,598 |
| 1993-09-10 | 777 | 799 | 776 | 799 | 95,000 | 1,598 |
| 1993-09-09 | 799 | 800 | 799 | 800 | 17,000 | 1,600 |
| 1993-09-08 | 787 | 800 | 787 | 800 | 35,000 | 1,600 |
| 1993-09-07 | 804 | 810 | 801 | 807 | 61,000 | 1,614 |
| 1993-09-06 | 810 | 810 | 802 | 804 | 52,000 | 1,608 |
| 1993-09-03 | 805 | 820 | 805 | 806 | 354,000 | 1,612 |
| 1993-09-02 | 808 | 810 | 790 | 805 | 357,000 | 1,610 |
| 1993-09-01 | 791 | 810 | 790 | 810 | 139,000 | 1,620 |
| 1993-08-31 | 799 | 800 | 787 | 790 | 22,000 | 1,580 |
| 1993-08-30 | 800 | 800 | 799 | 800 | 26,000 | 1,600 |
| 1993-08-27 | 813 | 816 | 800 | 800 | 132,000 | 1,600 |
| 1993-08-26 | 780 | 810 | 780 | 810 | 85,000 | 1,620 |
| 1993-08-25 | 768 | 780 | 768 | 780 | 40,000 | 1,560 |
| 1993-08-24 | 775 | 780 | 765 | 765 | 38,000 | 1,530 |
| 1993-08-23 | 790 | 790 | 770 | 785 | 14,000 | 1,570 |
| 1993-08-20 | 809 | 809 | 790 | 800 | 98,000 | 1,600 |
| 1993-08-19 | 800 | 810 | 800 | 810 | 98,000 | 1,620 |
| 1993-08-18 | 800 | 817 | 800 | 806 | 231,000 | 1,612 |
| 1993-08-17 | 810 | 820 | 805 | 808 | 69,000 | 1,616 |
| 1993-08-16 | 800 | 820 | 800 | 810 | 124,000 | 1,620 |
| 1993-08-13 | 820 | 825 | 810 | 810 | 67,000 | 1,620 |
| 1993-08-12 | 805 | 820 | 805 | 810 | 79,000 | 1,620 |
| 1993-08-11 | 803 | 811 | 803 | 805 | 126,000 | 1,610 |
| 1993-08-10 | 815 | 817 | 810 | 810 | 134,000 | 1,620 |
| 1993-08-09 | 796 | 819 | 796 | 815 | 50,000 | 1,630 |
| 1993-08-06 | 810 | 815 | 805 | 806 | 64,000 | 1,612 |
| 1993-08-05 | 828 | 830 | 820 | 830 | 290,000 | 1,660 |
| 1993-08-04 | 803 | 830 | 803 | 828 | 305,000 | 1,656 |
| 1993-08-03 | 805 | 805 | 800 | 803 | 190,000 | 1,606 |
| 1993-08-02 | 795 | 805 | 780 | 805 | 109,000 | 1,610 |
| 1993-07-30 | 800 | 808 | 790 | 795 | 222,000 | 1,590 |
| 1993-07-29 | 798 | 800 | 792 | 800 | 126,000 | 1,600 |
| 1993-07-28 | 791 | 799 | 791 | 792 | 66,000 | 1,584 |
| 1993-07-27 | 775 | 800 | 775 | 790 | 53,000 | 1,580 |
| 1993-07-26 | 768 | 775 | 761 | 761 | 71,000 | 1,522 |
| 1993-07-23 | 767 | 778 | 767 | 778 | 28,000 | 1,556 |
| 1993-07-22 | 770 | 782 | 770 | 776 | 84,000 | 1,552 |
| 1993-07-21 | 780 | 781 | 770 | 780 | 49,000 | 1,560 |
| 1993-07-20 | 790 | 790 | 770 | 781 | 17,000 | 1,562 |
| 1993-07-19 | 790 | 790 | 775 | 780 | 64,000 | 1,560 |
| 1993-07-16 | 791 | 803 | 777 | 800 | 157,000 | 1,600 |
| 1993-07-15 | 791 | 791 | 781 | 787 | 73,000 | 1,574 |
| 1993-07-14 | 785 | 790 | 781 | 781 | 27,000 | 1,562 |
| 1993-07-13 | 780 | 805 | 780 | 805 | 234,000 | 1,610 |
| 1993-07-12 | 785 | 785 | 776 | 780 | 85,000 | 1,560 |
| 1993-07-09 | 780 | 791 | 775 | 775 | 159,000 | 1,550 |
| 1993-07-08 | 772 | 790 | 772 | 775 | 84,000 | 1,550 |
| 1993-07-07 | 800 | 800 | 780 | 780 | 136,000 | 1,560 |
| 1993-07-06 | 790 | 805 | 790 | 805 | 220,000 | 1,610 |
| 1993-07-05 | 780 | 790 | 780 | 790 | 123,000 | 1,580 |
| 1993-07-02 | 799 | 799 | 780 | 780 | 59,000 | 1,560 |
| 1993-07-01 | 760 | 800 | 760 | 800 | 229,000 | 1,600 |
| 1993-06-30 | 760 | 760 | 755 | 760 | 56,000 | 1,520 |
| 1993-06-29 | 760 | 763 | 750 | 755 | 39,000 | 1,510 |
| 1993-06-28 | 755 | 759 | 743 | 750 | 38,000 | 1,500 |
| 1993-06-25 | 759 | 759 | 741 | 742 | 66,000 | 1,484 |
| 1993-06-24 | 750 | 770 | 750 | 770 | 39,000 | 1,540 |
| 1993-06-23 | 720 | 726 | 720 | 725 | 23,000 | 1,450 |
| 1993-06-22 | 701 | 721 | 700 | 710 | 41,000 | 1,420 |
| 1993-06-21 | 756 | 756 | 700 | 700 | 100,000 | 1,400 |
| 1993-06-18 | 761 | 761 | 743 | 749 | 48,000 | 1,498 |
| 1993-06-17 | 748 | 755 | 739 | 751 | 131,000 | 1,502 |
| 1993-06-16 | 751 | 752 | 734 | 738 | 231,000 | 1,476 |
| 1993-06-15 | 800 | 800 | 740 | 740 | 142,000 | 1,480 |
| 1993-06-14 | 790 | 800 | 790 | 797 | 143,000 | 1,594 |
| 1993-06-11 | 781 | 791 | 781 | 785 | 147,000 | 1,570 |
| 1993-06-10 | 794 | 794 | 788 | 791 | 134,000 | 1,582 |
| 1993-06-08 | 800 | 800 | 790 | 794 | 268,000 | 1,588 |
| 1993-06-07 | 807 | 813 | 785 | 791 | 269,000 | 1,582 |
| 1993-06-04 | 756 | 808 | 756 | 805 | 798,000 | 1,610 |
| 1993-06-03 | 746 | 750 | 745 | 750 | 231,000 | 1,500 |
| 1993-06-02 | 753 | 753 | 745 | 750 | 143,000 | 1,500 |
| 1993-06-01 | 755 | 755 | 740 | 750 | 133,000 | 1,500 |
| 1993-05-31 | 760 | 760 | 740 | 740 | 244,000 | 1,480 |
| 1993-05-28 | 730 | 745 | 725 | 730 | 170,000 | 1,460 |
| 1993-05-27 | 725 | 732 | 724 | 730 | 230,000 | 1,460 |
| 1993-05-26 | 706 | 710 | 703 | 705 | 76,000 | 1,410 |
| 1993-05-25 | 709 | 710 | 705 | 705 | 68,000 | 1,410 |
| 1993-05-24 | 729 | 729 | 710 | 710 | 99,000 | 1,420 |
| 1993-05-21 | 712 | 730 | 710 | 730 | 25,000 | 1,460 |
| 1993-05-20 | 730 | 730 | 725 | 730 | 44,000 | 1,460 |
| 1993-05-19 | 725 | 730 | 720 | 730 | 20,000 | 1,460 |
| 1993-05-18 | 730 | 730 | 720 | 720 | 28,000 | 1,440 |
| 1993-05-17 | 722 | 730 | 720 | 720 | 24,000 | 1,440 |
| 1993-05-14 | 730 | 730 | 720 | 720 | 73,000 | 1,440 |
| 1993-05-13 | 729 | 730 | 729 | 730 | 38,000 | 1,460 |
| 1993-05-12 | 752 | 755 | 720 | 720 | 102,000 | 1,440 |
| 1993-05-11 | 769 | 769 | 745 | 755 | 77,000 | 1,510 |
| 1993-05-10 | 740 | 770 | 733 | 769 | 87,000 | 1,538 |
| 1993-05-07 | 730 | 740 | 718 | 730 | 57,000 | 1,460 |
| 1993-05-06 | 733 | 735 | 711 | 711 | 137,000 | 1,422 |
| 1993-04-30 | 740 | 740 | 733 | 740 | 36,000 | 1,480 |
| 1993-04-28 | 740 | 740 | 724 | 724 | 126,000 | 1,448 |
| 1993-04-27 | 725 | 740 | 715 | 740 | 33,000 | 1,480 |
| 1993-04-26 | 722 | 722 | 715 | 715 | 28,000 | 1,430 |
| 1993-04-23 | 727 | 731 | 722 | 722 | 45,000 | 1,444 |
| 1993-04-22 | 740 | 740 | 727 | 727 | 61,000 | 1,454 |
| 1993-04-21 | 739 | 739 | 711 | 715 | 44,000 | 1,430 |
| 1993-04-20 | 757 | 760 | 750 | 760 | 152,000 | 1,520 |
| 1993-04-19 | 758 | 758 | 757 | 758 | 91,000 | 1,516 |
| 1993-04-16 | 760 | 763 | 757 | 758 | 136,000 | 1,516 |
| 1993-04-15 | 760 | 760 | 755 | 757 | 87,000 | 1,514 |
| 1993-04-14 | 760 | 763 | 750 | 763 | 147,000 | 1,526 |
| 1993-04-13 | 750 | 770 | 750 | 770 | 132,000 | 1,540 |
| 1993-04-12 | 757 | 770 | 755 | 761 | 154,000 | 1,522 |
| 1993-04-09 | 738 | 747 | 724 | 747 | 187,000 | 1,494 |
| 1993-04-08 | 732 | 749 | 717 | 723 | 228,000 | 1,446 |
| 1993-04-07 | 704 | 740 | 700 | 732 | 305,000 | 1,464 |
| 1993-04-06 | 690 | 694 | 680 | 694 | 188,000 | 1,388 |
| 1993-04-05 | 650 | 680 | 650 | 680 | 336,000 | 1,360 |
| 1993-04-02 | 615 | 650 | 615 | 638 | 163,000 | 1,276 |
| 1993-04-01 | 610 | 620 | 610 | 615 | 77,000 | 1,230 |
| 1993-03-31 | 642 | 642 | 631 | 640 | 95,000 | 1,280 |
| 1993-03-30 | 646 | 650 | 641 | 644 | 193,000 | 1,288 |
| 1993-03-29 | 635 | 645 | 635 | 642 | 264,000 | 1,284 |
| 1993-03-26 | 635 | 635 | 626 | 635 | 130,000 | 1,270 |
| 1993-03-25 | 630 | 660 | 630 | 659 | 77,000 | 1,255.24 |
| 1993-03-24 | 636 | 636 | 625 | 625 | 87,000 | 1,190.48 |
| 1993-03-23 | 630 | 640 | 630 | 636 | 35,000 | 1,211.43 |
| 1993-03-22 | 650 | 660 | 620 | 620 | 76,000 | 1,180.95 |
| 1993-03-19 | 650 | 660 | 641 | 660 | 322,000 | 1,257.14 |
| 1993-03-18 | 610 | 634 | 610 | 630 | 361,000 | 1,200 |
| 1993-03-17 | 606 | 610 | 603 | 605 | 673,000 | 1,152.38 |
| 1993-03-16 | 617 | 617 | 606 | 606 | 559,000 | 1,154.29 |
| 1993-03-15 | 625 | 625 | 615 | 615 | 60,000 | 1,171.43 |
| 1993-03-12 | 605 | 620 | 605 | 617 | 160,000 | 1,175.24 |
| 1993-03-11 | 625 | 625 | 616 | 620 | 64,000 | 1,180.95 |
| 1993-03-10 | 635 | 635 | 620 | 620 | 65,000 | 1,180.95 |
| 1993-03-09 | 635 | 638 | 625 | 637 | 313,000 | 1,213.33 |
| 1993-03-08 | 610 | 639 | 610 | 625 | 533,000 | 1,190.48 |
| 1993-03-05 | 596 | 600 | 595 | 596 | 103,000 | 1,135.24 |
| 1993-03-04 | 606 | 611 | 595 | 605 | 108,000 | 1,152.38 |
| 1993-03-03 | 625 | 625 | 612 | 612 | 62,000 | 1,165.71 |
| 1993-03-02 | 635 | 635 | 625 | 630 | 49,000 | 1,200 |
| 1993-03-01 | 619 | 619 | 611 | 619 | 11,000 | 1,179.05 |
| 1993-02-26 | 609 | 615 | 609 | 615 | 91,000 | 1,171.43 |
| 1993-02-25 | 609 | 612 | 609 | 609 | 66,000 | 1,160 |
| 1993-02-24 | 609 | 609 | 605 | 609 | 44,000 | 1,160 |
| 1993-02-23 | 605 | 612 | 605 | 609 | 50,000 | 1,160 |
| 1993-02-22 | 627 | 627 | 609 | 609 | 14,000 | 1,160 |
| 1993-02-19 | 627 | 627 | 615 | 627 | 39,000 | 1,194.29 |
| 1993-02-18 | 630 | 630 | 615 | 617 | 27,000 | 1,175.24 |
| 1993-02-17 | 611 | 615 | 611 | 615 | 20,000 | 1,171.43 |
| 1993-02-16 | 626 | 626 | 614 | 614 | 60,000 | 1,169.52 |
| 1993-02-15 | 605 | 616 | 603 | 616 | 98,000 | 1,173.33 |
| 1993-02-12 | 612 | 613 | 602 | 602 | 97,000 | 1,146.67 |
| 1993-02-10 | 630 | 630 | 612 | 612 | 30,000 | 1,165.71 |
| 1993-02-09 | 641 | 641 | 630 | 630 | 24,000 | 1,200 |
| 1993-02-08 | 650 | 650 | 631 | 631 | 12,000 | 1,201.90 |
| 1993-02-05 | 645 | 650 | 645 | 650 | 30,000 | 1,238.10 |
| 1993-02-04 | 642 | 642 | 630 | 642 | 40,000 | 1,222.86 |
| 1993-02-03 | 642 | 642 | 640 | 640 | 53,000 | 1,219.05 |
| 1993-02-02 | 627 | 630 | 616 | 620 | 18,000 | 1,180.95 |
| 1993-02-01 | 630 | 630 | 611 | 625 | 53,000 | 1,190.48 |
| 1993-01-29 | 642 | 642 | 630 | 630 | 28,000 | 1,200 |
| 1993-01-28 | 627 | 632 | 625 | 632 | 31,000 | 1,203.81 |
| 1993-01-27 | 630 | 630 | 611 | 620 | 21,000 | 1,180.95 |
| 1993-01-26 | 616 | 630 | 611 | 620 | 50,000 | 1,180.95 |
| 1993-01-25 | 616 | 620 | 611 | 611 | 17,000 | 1,163.81 |
| 1993-01-22 | 615 | 616 | 611 | 611 | 21,000 | 1,163.81 |
| 1993-01-21 | 611 | 616 | 603 | 603 | 56,000 | 1,148.57 |
| 1993-01-20 | 648 | 648 | 631 | 631 | 15,000 | 1,201.90 |
| 1993-01-19 | 650 | 650 | 640 | 640 | 7,000 | 1,219.05 |
| 1993-01-18 | 655 | 655 | 650 | 650 | 18,000 | 1,238.10 |
| 1993-01-14 | 650 | 650 | 635 | 650 | 32,000 | 1,238.10 |
| 1993-01-13 | 641 | 650 | 641 | 650 | 43,000 | 1,238.10 |
| 1993-01-12 | 650 | 651 | 641 | 641 | 33,000 | 1,220.95 |
| 1993-01-11 | 650 | 650 | 647 | 650 | 35,000 | 1,238.10 |
| 1993-01-08 | 640 | 653 | 640 | 653 | 8,000 | 1,243.81 |
| 1993-01-07 | 640 | 652 | 633 | 646 | 18,000 | 1,230.48 |
| 1993-01-06 | 632 | 632 | 632 | 632 | 1,000 | 1,203.81 |
| 1993-01-05 | 630 | 630 | 628 | 628 | 46,000 | 1,196.19 |
| 1993-01-04 | 643 | 643 | 635 | 635 | 6,000 | 1,209.52 |
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
