8544 (株)京葉銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 612 | 638 | 607 | 638 | 23,000 | 1,276 |
| 1994-12-29 | 602 | 612 | 602 | 612 | 7,000 | 1,224 |
| 1994-12-28 | 640 | 640 | 621 | 621 | 124,000 | 1,242 |
| 1994-12-27 | 620 | 645 | 616 | 641 | 32,000 | 1,282 |
| 1994-12-26 | 625 | 640 | 622 | 640 | 41,000 | 1,280 |
| 1994-12-22 | 605 | 645 | 605 | 644 | 69,000 | 1,288 |
| 1994-12-21 | 595 | 605 | 595 | 605 | 45,000 | 1,210 |
| 1994-12-20 | 594 | 600 | 594 | 600 | 67,000 | 1,200 |
| 1994-12-19 | 591 | 597 | 590 | 594 | 140,000 | 1,188 |
| 1994-12-16 | 580 | 600 | 580 | 600 | 77,000 | 1,200 |
| 1994-12-15 | 600 | 600 | 598 | 600 | 1,667,000 | 1,200 |
| 1994-12-14 | 601 | 601 | 600 | 600 | 1,635,000 | 1,200 |
| 1994-12-13 | 609 | 609 | 608 | 608 | 62,000 | 1,216 |
| 1994-12-09 | 608 | 612 | 608 | 608 | 115,000 | 1,216 |
| 1994-12-08 | 610 | 615 | 608 | 608 | 56,000 | 1,216 |
| 1994-12-07 | 612 | 615 | 612 | 612 | 31,000 | 1,224 |
| 1994-12-06 | 614 | 620 | 614 | 614 | 155,000 | 1,228 |
| 1994-12-05 | 610 | 615 | 609 | 615 | 40,000 | 1,230 |
| 1994-12-02 | 615 | 615 | 609 | 609 | 74,000 | 1,218 |
| 1994-12-01 | 607 | 609 | 607 | 609 | 75,000 | 1,218 |
| 1994-11-30 | 601 | 613 | 601 | 607 | 139,000 | 1,214 |
| 1994-11-29 | 601 | 601 | 600 | 601 | 12,000 | 1,202 |
| 1994-11-28 | 600 | 610 | 598 | 598 | 82,000 | 1,196 |
| 1994-11-25 | 597 | 605 | 597 | 600 | 21,000 | 1,200 |
| 1994-11-24 | 600 | 608 | 597 | 597 | 105,000 | 1,194 |
| 1994-11-22 | 624 | 627 | 617 | 618 | 91,000 | 1,236 |
| 1994-11-21 | 623 | 623 | 623 | 623 | 16,000 | 1,246 |
| 1994-11-18 | 630 | 630 | 623 | 623 | 18,000 | 1,246 |
| 1994-11-17 | 630 | 630 | 621 | 623 | 9,000 | 1,246 |
| 1994-11-16 | 630 | 630 | 621 | 621 | 24,000 | 1,242 |
| 1994-11-15 | 620 | 620 | 618 | 619 | 20,000 | 1,238 |
| 1994-11-14 | 613 | 625 | 613 | 618 | 187,000 | 1,236 |
| 1994-11-11 | 624 | 624 | 616 | 617 | 245,000 | 1,234 |
| 1994-11-10 | 625 | 633 | 621 | 621 | 226,000 | 1,242 |
| 1994-11-09 | 630 | 635 | 625 | 628 | 77,000 | 1,256 |
| 1994-11-08 | 625 | 638 | 625 | 638 | 27,000 | 1,276 |
| 1994-11-07 | 630 | 641 | 629 | 630 | 44,000 | 1,260 |
| 1994-11-04 | 635 | 649 | 625 | 649 | 24,000 | 1,298 |
| 1994-11-02 | 650 | 650 | 631 | 645 | 25,000 | 1,290 |
| 1994-11-01 | 657 | 657 | 650 | 650 | 22,000 | 1,300 |
| 1994-10-31 | 630 | 648 | 630 | 648 | 21,000 | 1,296 |
| 1994-10-28 | 635 | 635 | 630 | 630 | 39,000 | 1,260 |
| 1994-10-27 | 631 | 640 | 631 | 634 | 165,000 | 1,268 |
| 1994-10-26 | 650 | 650 | 630 | 650 | 34,000 | 1,300 |
| 1994-10-25 | 650 | 650 | 642 | 650 | 14,000 | 1,300 |
| 1994-10-24 | 661 | 661 | 650 | 650 | 112,000 | 1,300 |
| 1994-10-21 | 664 | 670 | 661 | 661 | 70,000 | 1,322 |
| 1994-10-20 | 660 | 670 | 660 | 661 | 286,000 | 1,322 |
| 1994-10-19 | 660 | 660 | 660 | 660 | 11,000 | 1,320 |
| 1994-10-18 | 664 | 664 | 661 | 661 | 35,000 | 1,322 |
| 1994-10-17 | 665 | 665 | 661 | 664 | 29,000 | 1,328 |
| 1994-10-14 | 666 | 666 | 665 | 666 | 32,000 | 1,332 |
| 1994-10-13 | 670 | 670 | 665 | 665 | 55,000 | 1,330 |
| 1994-10-12 | 670 | 675 | 662 | 670 | 128,000 | 1,340 |
| 1994-10-11 | 666 | 677 | 666 | 675 | 39,000 | 1,350 |
| 1994-10-07 | 666 | 677 | 665 | 665 | 47,000 | 1,330 |
| 1994-10-06 | 661 | 665 | 661 | 665 | 23,000 | 1,330 |
| 1994-10-05 | 672 | 680 | 672 | 680 | 48,000 | 1,360 |
| 1994-10-04 | 674 | 682 | 670 | 682 | 125,000 | 1,364 |
| 1994-10-03 | 686 | 690 | 680 | 680 | 73,000 | 1,360 |
| 1994-09-30 | 689 | 689 | 675 | 686 | 51,000 | 1,372 |
| 1994-09-29 | 692 | 692 | 689 | 689 | 48,000 | 1,378 |
| 1994-09-28 | 675 | 695 | 675 | 694 | 142,000 | 1,388 |
| 1994-09-27 | 675 | 690 | 675 | 675 | 119,000 | 1,350 |
| 1994-09-26 | 675 | 675 | 675 | 675 | 21,000 | 1,350 |
| 1994-09-22 | 683 | 685 | 675 | 675 | 105,000 | 1,350 |
| 1994-09-21 | 660 | 690 | 660 | 690 | 20,000 | 1,380 |
| 1994-09-20 | 667 | 670 | 660 | 660 | 57,000 | 1,320 |
| 1994-09-19 | 668 | 673 | 660 | 660 | 64,000 | 1,320 |
| 1994-09-16 | 674 | 675 | 660 | 675 | 21,000 | 1,350 |
| 1994-09-14 | 657 | 670 | 657 | 660 | 53,000 | 1,320 |
| 1994-09-13 | 659 | 661 | 651 | 660 | 203,000 | 1,320 |
| 1994-09-12 | 653 | 660 | 651 | 660 | 51,000 | 1,320 |
| 1994-09-09 | 665 | 665 | 651 | 652 | 183,000 | 1,304 |
| 1994-09-08 | 668 | 668 | 661 | 661 | 205,000 | 1,322 |
| 1994-09-07 | 666 | 670 | 663 | 663 | 38,000 | 1,326 |
| 1994-09-06 | 670 | 670 | 662 | 670 | 39,000 | 1,340 |
| 1994-09-05 | 691 | 691 | 670 | 670 | 78,000 | 1,340 |
| 1994-09-02 | 699 | 699 | 688 | 688 | 56,000 | 1,376 |
| 1994-09-01 | 691 | 691 | 691 | 691 | 32,000 | 1,382 |
| 1994-08-31 | 691 | 691 | 691 | 691 | 9,000 | 1,382 |
| 1994-08-30 | 689 | 689 | 688 | 688 | 27,000 | 1,376 |
| 1994-08-29 | 696 | 696 | 690 | 695 | 31,000 | 1,390 |
| 1994-08-26 | 696 | 696 | 693 | 693 | 24,000 | 1,386 |
| 1994-08-25 | 700 | 700 | 693 | 696 | 107,000 | 1,392 |
| 1994-08-24 | 699 | 707 | 692 | 692 | 185,000 | 1,384 |
| 1994-08-23 | 709 | 709 | 696 | 709 | 160,000 | 1,418 |
| 1994-08-22 | 715 | 717 | 710 | 710 | 124,000 | 1,420 |
| 1994-08-19 | 690 | 709 | 690 | 709 | 60,000 | 1,418 |
| 1994-08-18 | 701 | 701 | 690 | 690 | 18,000 | 1,380 |
| 1994-08-17 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1994-08-16 | 709 | 710 | 700 | 700 | 62,000 | 1,400 |
| 1994-08-15 | 710 | 710 | 699 | 700 | 35,000 | 1,400 |
| 1994-08-12 | 713 | 714 | 708 | 713 | 20,000 | 1,426 |
| 1994-08-11 | 710 | 719 | 710 | 710 | 177,000 | 1,420 |
| 1994-08-10 | 697 | 720 | 697 | 708 | 55,000 | 1,416 |
| 1994-08-09 | 730 | 730 | 694 | 694 | 181,000 | 1,388 |
| 1994-08-08 | 710 | 725 | 710 | 720 | 195,000 | 1,440 |
| 1994-08-05 | 692 | 692 | 685 | 690 | 27,000 | 1,380 |
| 1994-08-04 | 690 | 692 | 690 | 692 | 72,000 | 1,384 |
| 1994-08-03 | 690 | 691 | 685 | 690 | 47,000 | 1,380 |
| 1994-08-02 | 690 | 692 | 680 | 688 | 136,000 | 1,376 |
| 1994-08-01 | 690 | 691 | 688 | 688 | 64,000 | 1,376 |
| 1994-07-29 | 700 | 703 | 690 | 690 | 114,000 | 1,380 |
| 1994-07-28 | 695 | 700 | 690 | 700 | 148,000 | 1,400 |
| 1994-07-27 | 700 | 703 | 695 | 695 | 151,000 | 1,390 |
| 1994-07-26 | 690 | 700 | 690 | 690 | 50,000 | 1,380 |
| 1994-07-25 | 700 | 700 | 694 | 694 | 65,000 | 1,388 |
| 1994-07-22 | 715 | 720 | 710 | 710 | 39,000 | 1,420 |
| 1994-07-21 | 715 | 715 | 711 | 715 | 80,000 | 1,430 |
| 1994-07-20 | 725 | 728 | 715 | 715 | 15,000 | 1,430 |
| 1994-07-19 | 715 | 715 | 714 | 715 | 33,000 | 1,430 |
| 1994-07-18 | 715 | 715 | 714 | 714 | 31,000 | 1,428 |
| 1994-07-15 | 720 | 721 | 711 | 721 | 25,000 | 1,442 |
| 1994-07-14 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1994-07-13 | 723 | 723 | 705 | 705 | 20,000 | 1,410 |
| 1994-07-12 | 705 | 707 | 701 | 703 | 52,000 | 1,406 |
| 1994-07-11 | 710 | 710 | 704 | 705 | 36,000 | 1,410 |
| 1994-07-08 | 715 | 715 | 710 | 713 | 36,000 | 1,426 |
| 1994-07-07 | 719 | 719 | 710 | 714 | 81,000 | 1,428 |
| 1994-07-06 | 736 | 736 | 712 | 712 | 102,000 | 1,424 |
| 1994-07-05 | 716 | 726 | 716 | 726 | 47,000 | 1,452 |
| 1994-07-04 | 740 | 740 | 726 | 726 | 39,000 | 1,452 |
| 1994-07-01 | 744 | 744 | 720 | 725 | 99,000 | 1,450 |
| 1994-06-30 | 711 | 744 | 710 | 744 | 160,000 | 1,488 |
| 1994-06-29 | 723 | 723 | 713 | 721 | 19,000 | 1,442 |
| 1994-06-28 | 725 | 730 | 725 | 730 | 30,000 | 1,460 |
| 1994-06-27 | 720 | 720 | 711 | 713 | 108,000 | 1,426 |
| 1994-06-24 | 710 | 750 | 710 | 748 | 134,000 | 1,496 |
| 1994-06-23 | 705 | 725 | 705 | 721 | 91,000 | 1,442 |
| 1994-06-22 | 721 | 725 | 708 | 710 | 85,000 | 1,420 |
| 1994-06-21 | 740 | 745 | 740 | 745 | 37,000 | 1,490 |
| 1994-06-20 | 756 | 756 | 751 | 751 | 43,000 | 1,502 |
| 1994-06-17 | 750 | 760 | 750 | 760 | 127,000 | 1,520 |
| 1994-06-16 | 749 | 755 | 740 | 755 | 112,000 | 1,510 |
| 1994-06-15 | 749 | 749 | 740 | 749 | 53,000 | 1,498 |
| 1994-06-14 | 730 | 730 | 730 | 730 | 66,000 | 1,460 |
| 1994-06-13 | 737 | 737 | 720 | 730 | 40,000 | 1,460 |
| 1994-06-10 | 730 | 734 | 726 | 727 | 389,000 | 1,454 |
| 1994-06-09 | 748 | 754 | 745 | 750 | 414,000 | 1,500 |
| 1994-06-08 | 739 | 760 | 739 | 745 | 463,000 | 1,490 |
| 1994-06-07 | 712 | 723 | 712 | 723 | 61,000 | 1,446 |
| 1994-06-06 | 712 | 715 | 711 | 712 | 58,000 | 1,424 |
| 1994-06-03 | 721 | 725 | 711 | 712 | 72,000 | 1,424 |
| 1994-06-02 | 744 | 744 | 721 | 723 | 37,000 | 1,446 |
| 1994-06-01 | 748 | 748 | 728 | 728 | 34,000 | 1,456 |
| 1994-05-31 | 740 | 748 | 735 | 735 | 31,000 | 1,470 |
| 1994-05-30 | 739 | 749 | 725 | 729 | 35,000 | 1,458 |
| 1994-05-27 | 750 | 750 | 724 | 749 | 131,000 | 1,498 |
| 1994-05-26 | 730 | 743 | 730 | 743 | 217,000 | 1,486 |
| 1994-05-25 | 710 | 731 | 710 | 725 | 161,000 | 1,450 |
| 1994-05-24 | 734 | 735 | 707 | 707 | 431,000 | 1,414 |
| 1994-05-23 | 753 | 753 | 733 | 749 | 67,000 | 1,498 |
| 1994-05-20 | 737 | 755 | 737 | 755 | 223,000 | 1,510 |
| 1994-05-19 | 727 | 730 | 721 | 730 | 66,000 | 1,460 |
| 1994-05-18 | 730 | 730 | 720 | 720 | 29,000 | 1,440 |
| 1994-05-17 | 710 | 720 | 705 | 720 | 39,000 | 1,440 |
| 1994-05-16 | 710 | 720 | 705 | 705 | 38,000 | 1,410 |
| 1994-05-13 | 710 | 710 | 700 | 700 | 140,000 | 1,400 |
| 1994-05-12 | 709 | 710 | 706 | 710 | 92,000 | 1,420 |
| 1994-05-11 | 709 | 730 | 709 | 710 | 30,000 | 1,420 |
| 1994-05-10 | 706 | 709 | 700 | 700 | 55,000 | 1,400 |
| 1994-05-09 | 710 | 710 | 708 | 709 | 53,000 | 1,418 |
| 1994-05-06 | 716 | 716 | 706 | 716 | 23,000 | 1,432 |
| 1994-05-02 | 705 | 706 | 705 | 706 | 3,000 | 1,412 |
| 1994-04-28 | 703 | 706 | 703 | 706 | 18,000 | 1,412 |
| 1994-04-27 | 718 | 718 | 713 | 713 | 27,000 | 1,426 |
| 1994-04-26 | 711 | 719 | 700 | 719 | 11,000 | 1,438 |
| 1994-04-25 | 717 | 719 | 717 | 719 | 14,000 | 1,438 |
| 1994-04-22 | 737 | 737 | 736 | 737 | 32,000 | 1,474 |
| 1994-04-21 | 732 | 745 | 732 | 737 | 27,000 | 1,474 |
| 1994-04-20 | 749 | 749 | 745 | 745 | 47,000 | 1,490 |
| 1994-04-19 | 750 | 750 | 746 | 749 | 61,000 | 1,498 |
| 1994-04-18 | 755 | 759 | 746 | 750 | 42,000 | 1,500 |
| 1994-04-15 | 753 | 760 | 735 | 735 | 23,000 | 1,470 |
| 1994-04-14 | 750 | 761 | 747 | 760 | 76,000 | 1,520 |
| 1994-04-13 | 746 | 765 | 746 | 746 | 82,000 | 1,492 |
| 1994-04-12 | 746 | 750 | 746 | 746 | 196,000 | 1,492 |
| 1994-04-11 | 741 | 750 | 741 | 746 | 175,000 | 1,492 |
| 1994-04-08 | 744 | 750 | 741 | 741 | 143,000 | 1,482 |
| 1994-04-07 | 730 | 736 | 730 | 734 | 48,000 | 1,468 |
| 1994-04-06 | 727 | 739 | 727 | 730 | 50,000 | 1,460 |
| 1994-04-05 | 701 | 710 | 700 | 710 | 36,000 | 1,420 |
| 1994-04-04 | 702 | 711 | 701 | 701 | 160,000 | 1,402 |
| 1994-04-01 | 700 | 708 | 700 | 701 | 52,000 | 1,402 |
| 1994-03-31 | 700 | 700 | 695 | 695 | 57,000 | 1,390 |
| 1994-03-30 | 693 | 705 | 693 | 700 | 36,000 | 1,400 |
| 1994-03-29 | 696 | 700 | 696 | 696 | 24,000 | 1,392 |
| 1994-03-28 | 708 | 710 | 696 | 710 | 23,000 | 1,420 |
| 1994-03-25 | 699 | 715 | 699 | 710 | 28,000 | 1,420 |
| 1994-03-24 | 700 | 710 | 700 | 707 | 36,000 | 1,414 |
| 1994-03-23 | 717 | 717 | 710 | 710 | 22,000 | 1,420 |
| 1994-03-22 | 719 | 719 | 701 | 705 | 48,000 | 1,410 |
| 1994-03-18 | 740 | 740 | 710 | 720 | 35,000 | 1,440 |
| 1994-03-17 | 730 | 740 | 720 | 731 | 220,000 | 1,462 |
| 1994-03-16 | 720 | 740 | 720 | 740 | 56,000 | 1,480 |
| 1994-03-15 | 730 | 740 | 710 | 710 | 40,000 | 1,420 |
| 1994-03-14 | 740 | 740 | 730 | 740 | 50,000 | 1,480 |
| 1994-03-11 | 700 | 740 | 700 | 724 | 193,000 | 1,448 |
| 1994-03-10 | 708 | 708 | 701 | 703 | 28,000 | 1,406 |
| 1994-03-09 | 740 | 740 | 700 | 700 | 46,000 | 1,400 |
| 1994-03-08 | 740 | 765 | 740 | 740 | 183,000 | 1,480 |
| 1994-03-07 | 761 | 761 | 730 | 730 | 65,000 | 1,460 |
| 1994-03-04 | 760 | 760 | 750 | 760 | 66,000 | 1,520 |
| 1994-03-03 | 753 | 775 | 750 | 750 | 191,000 | 1,500 |
| 1994-03-02 | 746 | 759 | 746 | 746 | 212,000 | 1,492 |
| 1994-03-01 | 740 | 750 | 740 | 741 | 269,000 | 1,482 |
| 1994-02-28 | 703 | 740 | 703 | 740 | 115,000 | 1,480 |
| 1994-02-25 | 720 | 720 | 700 | 701 | 47,000 | 1,402 |
| 1994-02-24 | 722 | 730 | 720 | 720 | 131,000 | 1,440 |
| 1994-02-23 | 722 | 723 | 722 | 722 | 86,000 | 1,444 |
| 1994-02-22 | 705 | 725 | 705 | 715 | 132,000 | 1,430 |
| 1994-02-21 | 689 | 695 | 679 | 695 | 37,000 | 1,390 |
| 1994-02-18 | 713 | 713 | 697 | 697 | 207,000 | 1,394 |
| 1994-02-17 | 665 | 705 | 665 | 705 | 86,000 | 1,410 |
| 1994-02-16 | 665 | 675 | 665 | 665 | 44,000 | 1,330 |
| 1994-02-15 | 661 | 670 | 661 | 670 | 57,000 | 1,340 |
| 1994-02-14 | 695 | 695 | 681 | 681 | 29,000 | 1,362 |
| 1994-02-10 | 710 | 711 | 700 | 700 | 52,000 | 1,400 |
| 1994-02-09 | 710 | 730 | 710 | 717 | 609,000 | 1,434 |
| 1994-02-08 | 700 | 719 | 691 | 700 | 201,000 | 1,400 |
| 1994-02-07 | 690 | 711 | 690 | 691 | 378,000 | 1,382 |
| 1994-02-04 | 660 | 680 | 660 | 680 | 79,000 | 1,360 |
| 1994-02-03 | 660 | 670 | 651 | 670 | 380,000 | 1,340 |
| 1994-02-02 | 667 | 680 | 665 | 675 | 62,000 | 1,350 |
| 1994-02-01 | 670 | 695 | 670 | 680 | 222,000 | 1,360 |
| 1994-01-31 | 669 | 669 | 660 | 660 | 165,000 | 1,320 |
| 1994-01-28 | 660 | 660 | 640 | 640 | 33,000 | 1,280 |
| 1994-01-27 | 660 | 660 | 659 | 659 | 24,000 | 1,318 |
| 1994-01-26 | 642 | 670 | 640 | 670 | 72,000 | 1,340 |
| 1994-01-25 | 642 | 660 | 641 | 642 | 22,000 | 1,284 |
| 1994-01-24 | 641 | 641 | 641 | 641 | 19,000 | 1,282 |
| 1994-01-21 | 677 | 682 | 659 | 671 | 786,000 | 1,342 |
| 1994-01-20 | 682 | 682 | 650 | 672 | 84,000 | 1,344 |
| 1994-01-19 | 646 | 672 | 645 | 672 | 58,000 | 1,344 |
| 1994-01-18 | 638 | 650 | 637 | 640 | 2,375,000 | 1,280 |
| 1994-01-17 | 655 | 655 | 637 | 637 | 2,322,000 | 1,274 |
| 1994-01-14 | 668 | 668 | 650 | 656 | 78,000 | 1,312 |
| 1994-01-13 | 669 | 673 | 663 | 673 | 63,000 | 1,346 |
| 1994-01-12 | 640 | 663 | 640 | 663 | 110,000 | 1,326 |
| 1994-01-11 | 649 | 655 | 640 | 640 | 45,000 | 1,280 |
| 1994-01-10 | 624 | 649 | 620 | 649 | 80,000 | 1,298 |
| 1994-01-07 | 630 | 635 | 620 | 624 | 74,000 | 1,248 |
| 1994-01-06 | 629 | 635 | 627 | 630 | 156,000 | 1,260 |
| 1994-01-05 | 630 | 640 | 625 | 625 | 94,000 | 1,250 |
| 1994-01-04 | 635 | 635 | 625 | 630 | 12,000 | 1,260 |
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
