8544 (株)京葉銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 555 | 555 | 554 | 555 | 19,000 | 1,110 |
| 1995-12-28 | 565 | 565 | 550 | 555 | 73,000 | 1,110 |
| 1995-12-27 | 560 | 575 | 560 | 565 | 39,000 | 1,130 |
| 1995-12-26 | 569 | 569 | 557 | 557 | 113,000 | 1,114 |
| 1995-12-25 | 567 | 571 | 557 | 559 | 86,000 | 1,118 |
| 1995-12-22 | 565 | 575 | 563 | 570 | 192,000 | 1,140 |
| 1995-12-21 | 553 | 565 | 553 | 565 | 81,000 | 1,130 |
| 1995-12-20 | 550 | 563 | 550 | 553 | 137,000 | 1,106 |
| 1995-12-19 | 539 | 559 | 539 | 550 | 75,000 | 1,100 |
| 1995-12-18 | 560 | 565 | 558 | 558 | 89,000 | 1,116 |
| 1995-12-15 | 560 | 560 | 552 | 560 | 99,000 | 1,120 |
| 1995-12-14 | 549 | 560 | 548 | 560 | 169,000 | 1,120 |
| 1995-12-13 | 550 | 550 | 547 | 547 | 70,000 | 1,094 |
| 1995-12-12 | 539 | 549 | 539 | 549 | 48,000 | 1,098 |
| 1995-12-11 | 545 | 550 | 542 | 545 | 204,000 | 1,090 |
| 1995-12-08 | 532 | 548 | 532 | 545 | 308,000 | 1,090 |
| 1995-12-07 | 522 | 535 | 522 | 532 | 62,000 | 1,064 |
| 1995-12-06 | 521 | 532 | 521 | 522 | 144,000 | 1,044 |
| 1995-12-05 | 522 | 522 | 509 | 519 | 37,000 | 1,038 |
| 1995-12-04 | 516 | 516 | 505 | 505 | 134,000 | 1,010 |
| 1995-12-01 | 510 | 521 | 505 | 510 | 71,000 | 1,020 |
| 1995-11-30 | 510 | 516 | 510 | 516 | 46,000 | 1,032 |
| 1995-11-29 | 504 | 512 | 504 | 512 | 67,000 | 1,024 |
| 1995-11-28 | 499 | 505 | 499 | 500 | 143,000 | 1,000 |
| 1995-11-27 | 491 | 500 | 491 | 496 | 204,000 | 992 |
| 1995-11-24 | 495 | 500 | 492 | 493 | 116,000 | 986 |
| 1995-11-22 | 525 | 525 | 505 | 505 | 37,000 | 1,010 |
| 1995-11-21 | 529 | 529 | 520 | 525 | 61,000 | 1,050 |
| 1995-11-20 | 512 | 535 | 512 | 533 | 108,000 | 1,066 |
| 1995-11-17 | 500 | 505 | 497 | 502 | 65,000 | 1,004 |
| 1995-11-16 | 495 | 500 | 495 | 500 | 242,000 | 1,000 |
| 1995-11-15 | 495 | 498 | 495 | 495 | 95,000 | 990 |
| 1995-11-14 | 495 | 498 | 495 | 495 | 56,000 | 990 |
| 1995-11-13 | 490 | 495 | 490 | 495 | 30,000 | 990 |
| 1995-11-10 | 495 | 495 | 490 | 490 | 106,000 | 980 |
| 1995-11-09 | 496 | 505 | 496 | 500 | 206,000 | 1,000 |
| 1995-11-08 | 491 | 500 | 490 | 500 | 78,000 | 1,000 |
| 1995-11-07 | 489 | 500 | 488 | 490 | 33,000 | 980 |
| 1995-11-06 | 482 | 500 | 482 | 488 | 58,000 | 976 |
| 1995-11-02 | 482 | 488 | 482 | 487 | 149,000 | 974 |
| 1995-11-01 | 485 | 485 | 481 | 482 | 49,000 | 964 |
| 1995-10-31 | 488 | 491 | 480 | 485 | 133,000 | 970 |
| 1995-10-30 | 491 | 495 | 488 | 490 | 69,000 | 980 |
| 1995-10-27 | 487 | 488 | 485 | 487 | 175,000 | 974 |
| 1995-10-26 | 495 | 495 | 485 | 488 | 111,000 | 976 |
| 1995-10-25 | 499 | 500 | 499 | 500 | 258,000 | 1,000 |
| 1995-10-24 | 498 | 501 | 498 | 500 | 259,000 | 1,000 |
| 1995-10-23 | 498 | 500 | 496 | 496 | 176,000 | 992 |
| 1995-10-20 | 500 | 501 | 498 | 498 | 268,000 | 996 |
| 1995-10-19 | 500 | 505 | 500 | 500 | 90,000 | 1,000 |
| 1995-10-18 | 514 | 515 | 500 | 500 | 321,000 | 1,000 |
| 1995-10-17 | 519 | 519 | 513 | 515 | 366,000 | 1,030 |
| 1995-10-16 | 511 | 518 | 510 | 515 | 505,000 | 1,030 |
| 1995-10-13 | 515 | 515 | 510 | 515 | 97,000 | 1,030 |
| 1995-10-12 | 510 | 516 | 510 | 510 | 122,000 | 1,020 |
| 1995-10-11 | 510 | 512 | 510 | 510 | 137,000 | 1,020 |
| 1995-10-09 | 498 | 510 | 498 | 510 | 48,000 | 1,020 |
| 1995-10-06 | 503 | 503 | 496 | 498 | 531,000 | 996 |
| 1995-10-05 | 500 | 514 | 499 | 503 | 90,000 | 1,006 |
| 1995-10-04 | 501 | 513 | 499 | 500 | 58,000 | 1,000 |
| 1995-10-03 | 498 | 505 | 498 | 500 | 75,000 | 1,000 |
| 1995-10-02 | 500 | 500 | 485 | 498 | 123,000 | 996 |
| 1995-09-29 | 504 | 504 | 500 | 500 | 60,000 | 1,000 |
| 1995-09-28 | 500 | 510 | 500 | 501 | 74,000 | 1,002 |
| 1995-09-27 | 523 | 523 | 501 | 514 | 120,000 | 1,028 |
| 1995-09-26 | 500 | 520 | 500 | 520 | 53,000 | 1,040 |
| 1995-09-25 | 505 | 506 | 500 | 503 | 73,000 | 1,006 |
| 1995-09-22 | 507 | 508 | 502 | 505 | 124,000 | 1,010 |
| 1995-09-21 | 515 | 515 | 510 | 510 | 106,000 | 1,020 |
| 1995-09-20 | 525 | 525 | 512 | 516 | 55,000 | 1,032 |
| 1995-09-19 | 528 | 528 | 515 | 525 | 46,000 | 1,050 |
| 1995-09-18 | 528 | 528 | 510 | 515 | 111,000 | 1,030 |
| 1995-09-14 | 528 | 528 | 508 | 508 | 207,000 | 1,016 |
| 1995-09-13 | 527 | 530 | 520 | 528 | 50,000 | 1,056 |
| 1995-09-12 | 540 | 540 | 528 | 531 | 165,000 | 1,062 |
| 1995-09-11 | 537 | 537 | 525 | 530 | 169,000 | 1,060 |
| 1995-09-08 | 527 | 542 | 527 | 537 | 183,000 | 1,074 |
| 1995-09-07 | 538 | 538 | 531 | 537 | 47,000 | 1,074 |
| 1995-09-06 | 538 | 538 | 530 | 537 | 70,000 | 1,074 |
| 1995-09-05 | 538 | 538 | 535 | 538 | 64,000 | 1,076 |
| 1995-09-04 | 540 | 540 | 537 | 538 | 43,000 | 1,076 |
| 1995-09-01 | 560 | 560 | 540 | 540 | 35,000 | 1,080 |
| 1995-08-31 | 554 | 559 | 540 | 559 | 31,000 | 1,118 |
| 1995-08-30 | 564 | 570 | 554 | 564 | 56,000 | 1,128 |
| 1995-08-29 | 560 | 564 | 558 | 564 | 47,000 | 1,128 |
| 1995-08-28 | 540 | 558 | 530 | 558 | 12,000 | 1,116 |
| 1995-08-25 | 560 | 560 | 540 | 540 | 35,000 | 1,080 |
| 1995-08-24 | 555 | 560 | 550 | 559 | 62,000 | 1,118 |
| 1995-08-23 | 560 | 560 | 549 | 560 | 21,000 | 1,120 |
| 1995-08-22 | 560 | 560 | 554 | 554 | 36,000 | 1,108 |
| 1995-08-21 | 555 | 565 | 555 | 560 | 52,000 | 1,120 |
| 1995-08-18 | 541 | 560 | 538 | 560 | 87,000 | 1,120 |
| 1995-08-17 | 564 | 564 | 546 | 546 | 71,000 | 1,092 |
| 1995-08-16 | 565 | 575 | 560 | 574 | 130,000 | 1,148 |
| 1995-08-15 | 509 | 546 | 509 | 546 | 48,000 | 1,092 |
| 1995-08-14 | 526 | 533 | 519 | 519 | 121,000 | 1,038 |
| 1995-08-11 | 522 | 525 | 522 | 525 | 10,000 | 1,050 |
| 1995-08-10 | 521 | 535 | 521 | 522 | 67,000 | 1,044 |
| 1995-08-09 | 520 | 530 | 519 | 530 | 114,000 | 1,060 |
| 1995-08-08 | 528 | 528 | 517 | 518 | 219,000 | 1,036 |
| 1995-08-07 | 530 | 530 | 517 | 517 | 95,000 | 1,034 |
| 1995-08-04 | 516 | 521 | 505 | 521 | 277,000 | 1,042 |
| 1995-08-03 | 525 | 530 | 518 | 518 | 65,000 | 1,036 |
| 1995-08-02 | 513 | 520 | 508 | 508 | 68,000 | 1,016 |
| 1995-08-01 | 525 | 525 | 505 | 505 | 80,000 | 1,010 |
| 1995-07-31 | 528 | 535 | 518 | 525 | 40,000 | 1,050 |
| 1995-07-28 | 518 | 522 | 515 | 518 | 102,000 | 1,036 |
| 1995-07-27 | 503 | 515 | 503 | 515 | 44,000 | 1,030 |
| 1995-07-26 | 510 | 516 | 500 | 500 | 23,000 | 1,000 |
| 1995-07-25 | 512 | 512 | 506 | 506 | 21,000 | 1,012 |
| 1995-07-24 | 530 | 530 | 511 | 511 | 19,000 | 1,022 |
| 1995-07-21 | 510 | 520 | 510 | 510 | 19,000 | 1,020 |
| 1995-07-20 | 505 | 505 | 500 | 500 | 211,000 | 1,000 |
| 1995-07-19 | 517 | 517 | 502 | 505 | 133,000 | 1,010 |
| 1995-07-18 | 540 | 540 | 518 | 518 | 44,000 | 1,036 |
| 1995-07-17 | 536 | 540 | 522 | 522 | 23,000 | 1,044 |
| 1995-07-14 | 533 | 535 | 532 | 535 | 30,000 | 1,070 |
| 1995-07-13 | 533 | 538 | 533 | 533 | 56,000 | 1,066 |
| 1995-07-12 | 540 | 550 | 529 | 538 | 98,000 | 1,076 |
| 1995-07-11 | 525 | 549 | 516 | 549 | 128,000 | 1,098 |
| 1995-07-10 | 560 | 560 | 523 | 523 | 41,000 | 1,046 |
| 1995-07-07 | 500 | 560 | 500 | 560 | 184,000 | 1,120 |
| 1995-07-06 | 502 | 503 | 500 | 500 | 15,000 | 1,000 |
| 1995-07-05 | 500 | 505 | 495 | 505 | 64,000 | 1,010 |
| 1995-07-04 | 509 | 509 | 500 | 503 | 41,000 | 1,006 |
| 1995-07-03 | 510 | 510 | 495 | 495 | 68,000 | 990 |
| 1995-06-30 | 509 | 509 | 505 | 505 | 24,000 | 1,010 |
| 1995-06-29 | 512 | 522 | 509 | 509 | 35,000 | 1,018 |
| 1995-06-28 | 512 | 517 | 512 | 512 | 35,000 | 1,024 |
| 1995-06-27 | 518 | 520 | 512 | 512 | 38,000 | 1,024 |
| 1995-06-26 | 538 | 538 | 522 | 522 | 34,000 | 1,044 |
| 1995-06-23 | 527 | 538 | 527 | 538 | 33,000 | 1,076 |
| 1995-06-22 | 522 | 522 | 520 | 522 | 25,000 | 1,044 |
| 1995-06-21 | 512 | 525 | 512 | 520 | 23,000 | 1,040 |
| 1995-06-20 | 515 | 515 | 512 | 515 | 134,000 | 1,030 |
| 1995-06-19 | 515 | 516 | 515 | 516 | 91,000 | 1,032 |
| 1995-06-16 | 515 | 515 | 511 | 512 | 23,000 | 1,024 |
| 1995-06-15 | 500 | 512 | 500 | 510 | 109,000 | 1,020 |
| 1995-06-14 | 501 | 505 | 501 | 505 | 39,000 | 1,010 |
| 1995-06-13 | 510 | 510 | 501 | 510 | 87,000 | 1,020 |
| 1995-06-12 | 525 | 525 | 505 | 505 | 20,000 | 1,010 |
| 1995-06-09 | 526 | 530 | 525 | 530 | 37,000 | 1,060 |
| 1995-06-08 | 531 | 550 | 531 | 550 | 115,000 | 1,100 |
| 1995-06-07 | 537 | 537 | 525 | 530 | 172,000 | 1,060 |
| 1995-06-06 | 543 | 543 | 535 | 535 | 67,000 | 1,070 |
| 1995-06-05 | 540 | 542 | 540 | 540 | 20,000 | 1,080 |
| 1995-06-02 | 556 | 559 | 543 | 551 | 63,000 | 1,102 |
| 1995-06-01 | 560 | 560 | 551 | 556 | 276,000 | 1,112 |
| 1995-05-31 | 564 | 564 | 552 | 553 | 19,000 | 1,106 |
| 1995-05-30 | 581 | 582 | 570 | 570 | 379,000 | 1,140 |
| 1995-05-29 | 570 | 581 | 570 | 581 | 113,000 | 1,162 |
| 1995-05-26 | 570 | 573 | 570 | 571 | 48,000 | 1,142 |
| 1995-05-25 | 582 | 582 | 575 | 576 | 126,000 | 1,152 |
| 1995-05-24 | 570 | 579 | 566 | 570 | 109,000 | 1,140 |
| 1995-05-23 | 570 | 575 | 563 | 575 | 70,000 | 1,150 |
| 1995-05-22 | 574 | 579 | 573 | 575 | 67,000 | 1,150 |
| 1995-05-19 | 541 | 589 | 540 | 571 | 527,000 | 1,142 |
| 1995-05-18 | 567 | 567 | 560 | 560 | 17,000 | 1,120 |
| 1995-05-17 | 582 | 582 | 565 | 565 | 42,000 | 1,130 |
| 1995-05-16 | 583 | 583 | 579 | 582 | 24,000 | 1,164 |
| 1995-05-15 | 589 | 589 | 584 | 584 | 45,000 | 1,168 |
| 1995-05-12 | 594 | 595 | 589 | 589 | 90,000 | 1,178 |
| 1995-05-11 | 589 | 594 | 587 | 594 | 26,000 | 1,188 |
| 1995-05-10 | 587 | 598 | 587 | 590 | 10,000 | 1,180 |
| 1995-05-09 | 608 | 608 | 591 | 591 | 177,000 | 1,182 |
| 1995-05-08 | 585 | 610 | 585 | 609 | 358,000 | 1,218 |
| 1995-05-02 | 565 | 590 | 565 | 585 | 50,000 | 1,170 |
| 1995-05-01 | 565 | 568 | 561 | 565 | 16,000 | 1,130 |
| 1995-04-28 | 568 | 570 | 541 | 541 | 74,000 | 1,082 |
| 1995-04-27 | 562 | 570 | 562 | 570 | 48,000 | 1,140 |
| 1995-04-26 | 554 | 554 | 550 | 554 | 15,000 | 1,108 |
| 1995-04-25 | 562 | 562 | 551 | 554 | 25,000 | 1,108 |
| 1995-04-24 | 563 | 569 | 541 | 541 | 119,000 | 1,082 |
| 1995-04-21 | 590 | 594 | 563 | 563 | 93,000 | 1,126 |
| 1995-04-20 | 578 | 580 | 578 | 580 | 67,000 | 1,160 |
| 1995-04-19 | 560 | 580 | 560 | 579 | 21,000 | 1,158 |
| 1995-04-18 | 563 | 565 | 561 | 561 | 36,000 | 1,122 |
| 1995-04-17 | 564 | 564 | 561 | 562 | 13,000 | 1,124 |
| 1995-04-14 | 567 | 574 | 564 | 573 | 166,000 | 1,146 |
| 1995-04-13 | 565 | 580 | 565 | 565 | 39,000 | 1,130 |
| 1995-04-12 | 542 | 565 | 540 | 565 | 172,000 | 1,130 |
| 1995-04-11 | 550 | 551 | 540 | 540 | 41,000 | 1,080 |
| 1995-04-10 | 529 | 540 | 529 | 540 | 49,000 | 1,080 |
| 1995-04-07 | 532 | 532 | 525 | 525 | 42,000 | 1,050 |
| 1995-04-06 | 530 | 535 | 530 | 530 | 169,000 | 1,060 |
| 1995-04-05 | 555 | 556 | 530 | 530 | 105,000 | 1,060 |
| 1995-04-04 | 540 | 545 | 534 | 535 | 48,000 | 1,070 |
| 1995-04-03 | 560 | 566 | 535 | 535 | 148,000 | 1,070 |
| 1995-03-31 | 569 | 585 | 565 | 566 | 95,000 | 1,132 |
| 1995-03-30 | 564 | 570 | 564 | 565 | 53,000 | 1,130 |
| 1995-03-29 | 570 | 570 | 567 | 567 | 8,000 | 1,134 |
| 1995-03-28 | 578 | 578 | 560 | 565 | 16,000 | 1,130 |
| 1995-03-27 | 560 | 590 | 560 | 590 | 24,000 | 1,180 |
| 1995-03-24 | 540 | 560 | 540 | 560 | 25,000 | 1,120 |
| 1995-03-23 | 543 | 550 | 540 | 548 | 19,000 | 1,096 |
| 1995-03-22 | 544 | 550 | 540 | 540 | 37,000 | 1,080 |
| 1995-03-20 | 540 | 540 | 540 | 540 | 60,000 | 1,080 |
| 1995-03-17 | 606 | 606 | 570 | 570 | 8,257,000 | 1,140 |
| 1995-03-16 | 609 | 609 | 606 | 606 | 8,207,000 | 1,212 |
| 1995-03-15 | 584 | 609 | 584 | 609 | 6,204,000 | 1,218 |
| 1995-03-14 | 580 | 585 | 580 | 584 | 2,722,000 | 1,168 |
| 1995-03-13 | 571 | 585 | 570 | 585 | 1,527,000 | 1,170 |
| 1995-03-10 | 576 | 576 | 570 | 570 | 122,000 | 1,140 |
| 1995-03-09 | 590 | 600 | 590 | 591 | 36,000 | 1,182 |
| 1995-03-08 | 618 | 618 | 590 | 590 | 5,038,000 | 1,180 |
| 1995-03-07 | 628 | 630 | 627 | 628 | 107,000 | 1,256 |
| 1995-03-06 | 630 | 635 | 621 | 630 | 263,000 | 1,260 |
| 1995-03-03 | 605 | 635 | 604 | 630 | 255,000 | 1,260 |
| 1995-03-02 | 605 | 614 | 605 | 605 | 59,000 | 1,210 |
| 1995-03-01 | 573 | 580 | 573 | 575 | 13,000 | 1,150 |
| 1995-02-28 | 593 | 593 | 583 | 583 | 18,000 | 1,166 |
| 1995-02-27 | 572 | 573 | 570 | 573 | 52,000 | 1,146 |
| 1995-02-24 | 606 | 606 | 603 | 603 | 5,949,000 | 1,206 |
| 1995-02-23 | 610 | 610 | 604 | 606 | 5,972,000 | 1,212 |
| 1995-02-22 | 608 | 610 | 601 | 610 | 65,000 | 1,220 |
| 1995-02-21 | 610 | 615 | 607 | 607 | 232,000 | 1,214 |
| 1995-02-20 | 610 | 610 | 608 | 610 | 41,000 | 1,220 |
| 1995-02-17 | 609 | 609 | 598 | 609 | 60,000 | 1,218 |
| 1995-02-16 | 609 | 609 | 609 | 609 | 113,000 | 1,218 |
| 1995-02-15 | 603 | 609 | 600 | 609 | 81,000 | 1,218 |
| 1995-02-14 | 603 | 609 | 601 | 603 | 64,000 | 1,206 |
| 1995-02-13 | 600 | 603 | 600 | 603 | 23,000 | 1,206 |
| 1995-02-10 | 585 | 600 | 580 | 600 | 13,000 | 1,200 |
| 1995-02-09 | 571 | 595 | 570 | 585 | 193,000 | 1,170 |
| 1995-02-08 | 580 | 580 | 570 | 575 | 26,000 | 1,150 |
| 1995-02-07 | 581 | 590 | 581 | 585 | 18,000 | 1,170 |
| 1995-02-06 | 610 | 610 | 596 | 596 | 117,000 | 1,192 |
| 1995-02-03 | 605 | 610 | 605 | 610 | 21,000 | 1,220 |
| 1995-02-02 | 605 | 606 | 595 | 597 | 80,000 | 1,194 |
| 1995-02-01 | 610 | 621 | 595 | 595 | 41,000 | 1,190 |
| 1995-01-31 | 580 | 595 | 580 | 595 | 84,000 | 1,190 |
| 1995-01-30 | 580 | 600 | 565 | 580 | 99,000 | 1,160 |
| 1995-01-27 | 572 | 578 | 572 | 575 | 151,000 | 1,150 |
| 1995-01-26 | 571 | 580 | 568 | 570 | 57,000 | 1,140 |
| 1995-01-25 | 580 | 580 | 570 | 571 | 1,040,000 | 1,142 |
| 1995-01-24 | 569 | 570 | 565 | 570 | 76,000 | 1,140 |
| 1995-01-23 | 585 | 597 | 580 | 580 | 141,000 | 1,160 |
| 1995-01-20 | 600 | 600 | 590 | 590 | 7,000 | 1,180 |
| 1995-01-19 | 594 | 595 | 591 | 591 | 38,000 | 1,182 |
| 1995-01-18 | 595 | 596 | 595 | 595 | 34,000 | 1,190 |
| 1995-01-17 | 609 | 620 | 594 | 595 | 22,000 | 1,190 |
| 1995-01-13 | 600 | 605 | 599 | 605 | 12,000 | 1,210 |
| 1995-01-12 | 605 | 614 | 600 | 600 | 68,000 | 1,200 |
| 1995-01-11 | 604 | 615 | 600 | 605 | 74,000 | 1,210 |
| 1995-01-10 | 599 | 605 | 599 | 604 | 22,000 | 1,208 |
| 1995-01-09 | 600 | 605 | 599 | 600 | 50,000 | 1,200 |
| 1995-01-06 | 601 | 610 | 600 | 610 | 88,000 | 1,220 |
| 1995-01-05 | 619 | 619 | 601 | 603 | 39,000 | 1,206 |
| 1995-01-04 | 618 | 618 | 609 | 609 | 3,000 | 1,218 |
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
