8544 (株)京葉銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 539 | 545 | 539 | 540 | 13,000 | 1,080 |
| 1996-12-27 | 547 | 560 | 547 | 549 | 20,000 | 1,098 |
| 1996-12-26 | 552 | 552 | 545 | 552 | 343,000 | 1,104 |
| 1996-12-25 | 555 | 555 | 545 | 550 | 125,000 | 1,100 |
| 1996-12-24 | 570 | 570 | 562 | 565 | 221,000 | 1,130 |
| 1996-12-20 | 549 | 555 | 547 | 551 | 239,000 | 1,102 |
| 1996-12-19 | 537 | 537 | 533 | 537 | 120,000 | 1,074 |
| 1996-12-18 | 550 | 551 | 537 | 537 | 216,000 | 1,074 |
| 1996-12-17 | 543 | 553 | 538 | 550 | 318,000 | 1,100 |
| 1996-12-16 | 539 | 544 | 534 | 543 | 38,000 | 1,086 |
| 1996-12-13 | 540 | 556 | 540 | 541 | 230,000 | 1,082 |
| 1996-12-12 | 541 | 552 | 541 | 545 | 297,000 | 1,090 |
| 1996-12-11 | 544 | 550 | 540 | 545 | 143,000 | 1,090 |
| 1996-12-10 | 560 | 565 | 555 | 555 | 48,000 | 1,110 |
| 1996-12-09 | 580 | 580 | 562 | 565 | 24,000 | 1,130 |
| 1996-12-06 | 577 | 578 | 570 | 570 | 76,000 | 1,140 |
| 1996-12-05 | 569 | 577 | 563 | 577 | 55,000 | 1,154 |
| 1996-12-04 | 564 | 570 | 564 | 570 | 53,000 | 1,140 |
| 1996-12-03 | 590 | 590 | 563 | 563 | 90,000 | 1,126 |
| 1996-12-02 | 567 | 567 | 560 | 560 | 101,000 | 1,120 |
| 1996-11-29 | 572 | 578 | 560 | 560 | 67,000 | 1,120 |
| 1996-11-28 | 581 | 595 | 572 | 572 | 42,000 | 1,144 |
| 1996-11-27 | 578 | 591 | 570 | 591 | 50,000 | 1,182 |
| 1996-11-26 | 591 | 591 | 588 | 591 | 117,000 | 1,182 |
| 1996-11-25 | 598 | 599 | 588 | 588 | 136,000 | 1,176 |
| 1996-11-22 | 594 | 595 | 583 | 595 | 95,000 | 1,190 |
| 1996-11-21 | 585 | 595 | 585 | 592 | 115,000 | 1,184 |
| 1996-11-20 | 594 | 595 | 592 | 595 | 122,000 | 1,190 |
| 1996-11-19 | 588 | 590 | 582 | 582 | 79,000 | 1,164 |
| 1996-11-18 | 574 | 574 | 568 | 568 | 29,000 | 1,136 |
| 1996-11-15 | 580 | 590 | 575 | 575 | 74,000 | 1,150 |
| 1996-11-14 | 589 | 589 | 577 | 580 | 125,000 | 1,160 |
| 1996-11-13 | 593 | 594 | 588 | 588 | 35,000 | 1,176 |
| 1996-11-12 | 588 | 595 | 588 | 593 | 67,000 | 1,186 |
| 1996-11-11 | 588 | 594 | 588 | 588 | 27,000 | 1,176 |
| 1996-11-08 | 594 | 595 | 593 | 594 | 85,000 | 1,188 |
| 1996-11-07 | 592 | 595 | 588 | 595 | 92,000 | 1,190 |
| 1996-11-06 | 586 | 589 | 585 | 589 | 71,000 | 1,178 |
| 1996-11-05 | 590 | 590 | 582 | 585 | 82,000 | 1,170 |
| 1996-11-01 | 574 | 584 | 574 | 574 | 65,000 | 1,148 |
| 1996-10-31 | 584 | 584 | 574 | 574 | 150,000 | 1,148 |
| 1996-10-30 | 578 | 585 | 572 | 585 | 66,000 | 1,170 |
| 1996-10-29 | 572 | 590 | 571 | 578 | 40,000 | 1,156 |
| 1996-10-28 | 560 | 565 | 560 | 562 | 42,000 | 1,124 |
| 1996-10-25 | 567 | 568 | 555 | 557 | 133,000 | 1,114 |
| 1996-10-24 | 568 | 575 | 563 | 563 | 59,000 | 1,126 |
| 1996-10-23 | 579 | 579 | 567 | 574 | 60,000 | 1,148 |
| 1996-10-22 | 583 | 583 | 577 | 579 | 212,000 | 1,158 |
| 1996-10-21 | 600 | 600 | 589 | 589 | 113,000 | 1,178 |
| 1996-10-18 | 585 | 595 | 577 | 595 | 197,000 | 1,190 |
| 1996-10-17 | 575 | 575 | 574 | 575 | 63,000 | 1,150 |
| 1996-10-16 | 575 | 575 | 572 | 572 | 40,000 | 1,144 |
| 1996-10-15 | 568 | 570 | 560 | 565 | 121,000 | 1,130 |
| 1996-10-14 | 556 | 565 | 556 | 560 | 140,000 | 1,120 |
| 1996-10-11 | 551 | 554 | 551 | 554 | 10,000 | 1,108 |
| 1996-10-09 | 556 | 556 | 550 | 552 | 53,000 | 1,104 |
| 1996-10-08 | 555 | 571 | 555 | 558 | 15,000 | 1,116 |
| 1996-10-07 | 581 | 581 | 562 | 562 | 12,000 | 1,124 |
| 1996-10-04 | 575 | 580 | 561 | 561 | 16,000 | 1,122 |
| 1996-10-03 | 576 | 580 | 570 | 580 | 17,000 | 1,160 |
| 1996-10-02 | 577 | 577 | 570 | 575 | 70,000 | 1,150 |
| 1996-10-01 | 592 | 592 | 567 | 567 | 39,000 | 1,134 |
| 1996-09-30 | 596 | 597 | 594 | 595 | 49,000 | 1,190 |
| 1996-09-27 | 584 | 596 | 584 | 596 | 146,000 | 1,192 |
| 1996-09-26 | 560 | 595 | 560 | 590 | 80,000 | 1,180 |
| 1996-09-25 | 558 | 560 | 555 | 556 | 90,000 | 1,112 |
| 1996-09-24 | 570 | 570 | 557 | 558 | 84,000 | 1,116 |
| 1996-09-20 | 580 | 580 | 560 | 570 | 201,000 | 1,140 |
| 1996-09-19 | 585 | 585 | 574 | 580 | 28,000 | 1,160 |
| 1996-09-18 | 590 | 590 | 586 | 586 | 86,000 | 1,172 |
| 1996-09-17 | 581 | 596 | 580 | 590 | 92,000 | 1,180 |
| 1996-09-13 | 565 | 579 | 565 | 579 | 177,000 | 1,158 |
| 1996-09-12 | 569 | 575 | 563 | 575 | 58,000 | 1,150 |
| 1996-09-11 | 572 | 575 | 562 | 562 | 49,000 | 1,124 |
| 1996-09-10 | 570 | 570 | 562 | 562 | 114,000 | 1,124 |
| 1996-09-09 | 562 | 565 | 560 | 560 | 32,000 | 1,120 |
| 1996-09-06 | 573 | 573 | 562 | 562 | 89,000 | 1,124 |
| 1996-09-05 | 551 | 579 | 550 | 579 | 132,000 | 1,158 |
| 1996-09-04 | 561 | 561 | 550 | 550 | 165,000 | 1,100 |
| 1996-09-03 | 570 | 570 | 550 | 559 | 104,000 | 1,118 |
| 1996-09-02 | 559 | 559 | 550 | 550 | 25,000 | 1,100 |
| 1996-08-30 | 548 | 548 | 540 | 545 | 81,000 | 1,090 |
| 1996-08-29 | 561 | 561 | 540 | 544 | 100,000 | 1,088 |
| 1996-08-28 | 570 | 570 | 555 | 555 | 69,000 | 1,110 |
| 1996-08-27 | 596 | 596 | 575 | 576 | 55,000 | 1,152 |
| 1996-08-26 | 600 | 601 | 596 | 599 | 115,000 | 1,198 |
| 1996-08-23 | 600 | 605 | 599 | 599 | 425,000 | 1,198 |
| 1996-08-22 | 591 | 600 | 591 | 600 | 91,000 | 1,200 |
| 1996-08-21 | 595 | 598 | 590 | 591 | 50,000 | 1,182 |
| 1996-08-20 | 605 | 605 | 583 | 584 | 124,000 | 1,168 |
| 1996-08-19 | 580 | 585 | 579 | 582 | 182,000 | 1,164 |
| 1996-08-16 | 566 | 570 | 562 | 570 | 73,000 | 1,140 |
| 1996-08-15 | 565 | 565 | 562 | 562 | 18,000 | 1,124 |
| 1996-08-14 | 545 | 566 | 545 | 562 | 25,000 | 1,124 |
| 1996-08-13 | 550 | 555 | 545 | 555 | 53,000 | 1,110 |
| 1996-08-12 | 542 | 555 | 540 | 550 | 58,000 | 1,100 |
| 1996-08-09 | 552 | 560 | 540 | 540 | 55,000 | 1,080 |
| 1996-08-08 | 561 | 566 | 540 | 540 | 49,000 | 1,080 |
| 1996-08-07 | 567 | 567 | 550 | 551 | 67,000 | 1,102 |
| 1996-08-06 | 568 | 569 | 560 | 567 | 38,000 | 1,134 |
| 1996-08-05 | 558 | 569 | 558 | 569 | 35,000 | 1,138 |
| 1996-08-02 | 570 | 570 | 558 | 558 | 59,000 | 1,116 |
| 1996-08-01 | 550 | 560 | 548 | 560 | 66,000 | 1,120 |
| 1996-07-31 | 555 | 565 | 545 | 545 | 95,000 | 1,090 |
| 1996-07-30 | 560 | 560 | 550 | 555 | 47,000 | 1,110 |
| 1996-07-29 | 574 | 574 | 566 | 566 | 13,000 | 1,132 |
| 1996-07-26 | 565 | 575 | 560 | 574 | 437,000 | 1,148 |
| 1996-07-25 | 571 | 575 | 555 | 565 | 711,000 | 1,130 |
| 1996-07-24 | 570 | 570 | 566 | 566 | 37,000 | 1,132 |
| 1996-07-23 | 568 | 600 | 566 | 600 | 76,000 | 1,200 |
| 1996-07-22 | 597 | 597 | 565 | 565 | 143,000 | 1,130 |
| 1996-07-19 | 590 | 595 | 587 | 587 | 88,000 | 1,174 |
| 1996-07-18 | 590 | 595 | 588 | 589 | 150,000 | 1,178 |
| 1996-07-17 | 580 | 588 | 580 | 586 | 96,000 | 1,172 |
| 1996-07-16 | 593 | 593 | 581 | 588 | 66,000 | 1,176 |
| 1996-07-15 | 609 | 609 | 600 | 600 | 185,000 | 1,200 |
| 1996-07-12 | 608 | 610 | 605 | 605 | 352,000 | 1,210 |
| 1996-07-11 | 609 | 609 | 608 | 608 | 34,000 | 1,216 |
| 1996-07-10 | 618 | 619 | 610 | 610 | 36,000 | 1,220 |
| 1996-07-09 | 618 | 620 | 618 | 618 | 52,000 | 1,236 |
| 1996-07-08 | 618 | 618 | 608 | 615 | 76,000 | 1,230 |
| 1996-07-05 | 620 | 629 | 620 | 620 | 95,000 | 1,240 |
| 1996-07-04 | 628 | 630 | 628 | 629 | 103,000 | 1,258 |
| 1996-07-03 | 630 | 635 | 621 | 631 | 90,000 | 1,262 |
| 1996-07-02 | 653 | 653 | 640 | 640 | 95,000 | 1,280 |
| 1996-07-01 | 650 | 654 | 640 | 640 | 173,000 | 1,280 |
| 1996-06-28 | 653 | 665 | 640 | 645 | 466,000 | 1,290 |
| 1996-06-27 | 659 | 660 | 645 | 651 | 503,000 | 1,302 |
| 1996-06-26 | 665 | 666 | 651 | 652 | 1,013,000 | 1,304 |
| 1996-06-25 | 630 | 645 | 630 | 645 | 522,000 | 1,290 |
| 1996-06-24 | 628 | 634 | 620 | 630 | 240,000 | 1,260 |
| 1996-06-21 | 631 | 640 | 613 | 619 | 622,000 | 1,238 |
| 1996-06-20 | 610 | 630 | 605 | 629 | 452,000 | 1,258 |
| 1996-06-19 | 595 | 612 | 595 | 605 | 197,000 | 1,210 |
| 1996-06-18 | 588 | 600 | 588 | 595 | 194,000 | 1,190 |
| 1996-06-17 | 585 | 595 | 580 | 585 | 379,000 | 1,170 |
| 1996-06-14 | 575 | 585 | 575 | 585 | 441,000 | 1,170 |
| 1996-06-13 | 585 | 597 | 585 | 585 | 157,000 | 1,170 |
| 1996-06-12 | 574 | 591 | 573 | 585 | 423,000 | 1,170 |
| 1996-06-11 | 574 | 584 | 574 | 584 | 39,000 | 1,168 |
| 1996-06-10 | 575 | 580 | 573 | 575 | 81,000 | 1,150 |
| 1996-06-07 | 580 | 580 | 575 | 575 | 157,000 | 1,150 |
| 1996-06-06 | 586 | 586 | 583 | 586 | 78,000 | 1,172 |
| 1996-06-05 | 586 | 590 | 585 | 586 | 96,000 | 1,172 |
| 1996-06-04 | 587 | 592 | 580 | 586 | 83,000 | 1,172 |
| 1996-06-03 | 618 | 618 | 580 | 580 | 67,000 | 1,160 |
| 1996-05-31 | 619 | 619 | 609 | 612 | 116,000 | 1,224 |
| 1996-05-30 | 621 | 623 | 609 | 609 | 614,000 | 1,218 |
| 1996-05-29 | 624 | 625 | 615 | 621 | 342,000 | 1,242 |
| 1996-05-28 | 604 | 625 | 600 | 624 | 111,000 | 1,248 |
| 1996-05-27 | 585 | 606 | 585 | 596 | 307,000 | 1,192 |
| 1996-05-24 | 600 | 600 | 566 | 571 | 570,000 | 1,142 |
| 1996-05-23 | 625 | 630 | 599 | 599 | 736,000 | 1,198 |
| 1996-05-22 | 629 | 633 | 609 | 633 | 255,000 | 1,266 |
| 1996-05-21 | 635 | 643 | 630 | 630 | 563,000 | 1,260 |
| 1996-05-20 | 632 | 637 | 630 | 632 | 254,000 | 1,264 |
| 1996-05-17 | 631 | 632 | 623 | 623 | 133,000 | 1,246 |
| 1996-05-16 | 626 | 627 | 623 | 627 | 118,000 | 1,254 |
| 1996-05-15 | 609 | 625 | 609 | 621 | 535,000 | 1,242 |
| 1996-05-14 | 606 | 610 | 598 | 609 | 63,000 | 1,218 |
| 1996-05-13 | 614 | 614 | 598 | 601 | 61,000 | 1,202 |
| 1996-05-10 | 605 | 618 | 600 | 618 | 48,000 | 1,236 |
| 1996-05-09 | 618 | 618 | 606 | 608 | 155,000 | 1,216 |
| 1996-05-08 | 600 | 618 | 600 | 618 | 68,000 | 1,236 |
| 1996-05-07 | 600 | 601 | 600 | 600 | 43,000 | 1,200 |
| 1996-05-02 | 612 | 612 | 600 | 600 | 273,000 | 1,200 |
| 1996-05-01 | 610 | 610 | 605 | 610 | 108,000 | 1,220 |
| 1996-04-30 | 610 | 610 | 600 | 610 | 85,000 | 1,220 |
| 1996-04-26 | 606 | 612 | 606 | 612 | 251,000 | 1,224 |
| 1996-04-25 | 629 | 629 | 596 | 606 | 942,000 | 1,212 |
| 1996-04-24 | 620 | 628 | 620 | 628 | 185,000 | 1,256 |
| 1996-04-23 | 615 | 620 | 610 | 615 | 109,000 | 1,230 |
| 1996-04-22 | 615 | 620 | 604 | 615 | 225,000 | 1,230 |
| 1996-04-19 | 620 | 620 | 607 | 614 | 91,000 | 1,228 |
| 1996-04-18 | 627 | 627 | 617 | 617 | 235,000 | 1,234 |
| 1996-04-17 | 625 | 628 | 623 | 627 | 176,000 | 1,254 |
| 1996-04-16 | 620 | 625 | 620 | 622 | 98,000 | 1,244 |
| 1996-04-15 | 611 | 620 | 610 | 615 | 123,000 | 1,230 |
| 1996-04-12 | 620 | 620 | 610 | 611 | 119,000 | 1,222 |
| 1996-04-11 | 613 | 613 | 610 | 610 | 116,000 | 1,220 |
| 1996-04-10 | 620 | 620 | 610 | 610 | 197,000 | 1,220 |
| 1996-04-09 | 600 | 615 | 600 | 615 | 343,000 | 1,230 |
| 1996-04-08 | 600 | 604 | 600 | 600 | 153,000 | 1,200 |
| 1996-04-05 | 594 | 600 | 589 | 600 | 173,000 | 1,200 |
| 1996-04-04 | 589 | 590 | 589 | 589 | 79,000 | 1,178 |
| 1996-04-03 | 589 | 590 | 582 | 589 | 534,000 | 1,178 |
| 1996-04-02 | 589 | 589 | 581 | 582 | 128,000 | 1,164 |
| 1996-04-01 | 590 | 590 | 581 | 589 | 138,000 | 1,178 |
| 1996-03-29 | 564 | 570 | 557 | 570 | 70,000 | 1,140 |
| 1996-03-28 | 574 | 574 | 560 | 560 | 87,000 | 1,120 |
| 1996-03-27 | 568 | 570 | 556 | 564 | 196,000 | 1,128 |
| 1996-03-26 | 561 | 575 | 558 | 558 | 77,000 | 1,116 |
| 1996-03-25 | 570 | 580 | 570 | 570 | 56,000 | 1,140 |
| 1996-03-22 | 574 | 580 | 555 | 570 | 220,000 | 1,140 |
| 1996-03-21 | 555 | 575 | 550 | 574 | 274,000 | 1,148 |
| 1996-03-19 | 540 | 556 | 540 | 550 | 3,730,000 | 1,100 |
| 1996-03-18 | 531 | 535 | 530 | 535 | 3,629,000 | 1,070 |
| 1996-03-15 | 541 | 544 | 521 | 521 | 89,000 | 1,042 |
| 1996-03-14 | 516 | 530 | 516 | 521 | 46,000 | 1,042 |
| 1996-03-13 | 524 | 530 | 520 | 521 | 64,000 | 1,042 |
| 1996-03-12 | 535 | 535 | 522 | 530 | 94,000 | 1,060 |
| 1996-03-11 | 540 | 540 | 527 | 540 | 76,000 | 1,080 |
| 1996-03-08 | 508 | 548 | 508 | 548 | 258,000 | 1,096 |
| 1996-03-07 | 528 | 532 | 523 | 523 | 115,000 | 1,046 |
| 1996-03-06 | 565 | 565 | 550 | 558 | 99,000 | 1,116 |
| 1996-03-05 | 555 | 570 | 555 | 568 | 84,000 | 1,136 |
| 1996-03-04 | 564 | 568 | 555 | 555 | 36,000 | 1,110 |
| 1996-03-01 | 558 | 570 | 556 | 560 | 80,000 | 1,120 |
| 1996-02-29 | 555 | 568 | 555 | 568 | 114,000 | 1,136 |
| 1996-02-28 | 558 | 560 | 558 | 558 | 69,000 | 1,116 |
| 1996-02-27 | 555 | 557 | 555 | 555 | 54,000 | 1,110 |
| 1996-02-26 | 555 | 556 | 555 | 555 | 41,000 | 1,110 |
| 1996-02-23 | 555 | 555 | 555 | 555 | 83,000 | 1,110 |
| 1996-02-22 | 541 | 543 | 540 | 543 | 18,000 | 1,086 |
| 1996-02-21 | 558 | 558 | 540 | 540 | 113,000 | 1,080 |
| 1996-02-20 | 564 | 565 | 558 | 564 | 72,000 | 1,128 |
| 1996-02-19 | 566 | 569 | 558 | 565 | 22,000 | 1,130 |
| 1996-02-16 | 564 | 570 | 558 | 570 | 12,000 | 1,140 |
| 1996-02-15 | 578 | 580 | 559 | 559 | 115,000 | 1,118 |
| 1996-02-14 | 560 | 579 | 560 | 577 | 84,000 | 1,154 |
| 1996-02-13 | 562 | 566 | 560 | 560 | 32,000 | 1,120 |
| 1996-02-09 | 560 | 569 | 560 | 560 | 199,000 | 1,120 |
| 1996-02-08 | 552 | 565 | 550 | 560 | 85,000 | 1,120 |
| 1996-02-07 | 551 | 555 | 551 | 554 | 223,000 | 1,108 |
| 1996-02-06 | 569 | 579 | 551 | 552 | 112,000 | 1,104 |
| 1996-02-05 | 579 | 579 | 570 | 579 | 13,000 | 1,158 |
| 1996-02-02 | 585 | 585 | 577 | 580 | 85,000 | 1,160 |
| 1996-02-01 | 585 | 590 | 570 | 577 | 261,000 | 1,154 |
| 1996-01-31 | 580 | 585 | 570 | 585 | 78,000 | 1,170 |
| 1996-01-30 | 579 | 580 | 579 | 579 | 135,000 | 1,158 |
| 1996-01-29 | 580 | 582 | 579 | 579 | 72,000 | 1,158 |
| 1996-01-26 | 574 | 580 | 550 | 580 | 209,000 | 1,160 |
| 1996-01-25 | 552 | 570 | 540 | 570 | 135,000 | 1,140 |
| 1996-01-24 | 550 | 564 | 540 | 550 | 39,000 | 1,100 |
| 1996-01-23 | 554 | 574 | 554 | 560 | 103,000 | 1,120 |
| 1996-01-22 | 560 | 560 | 555 | 555 | 18,000 | 1,110 |
| 1996-01-19 | 570 | 570 | 550 | 555 | 43,000 | 1,110 |
| 1996-01-18 | 559 | 570 | 559 | 560 | 111,000 | 1,120 |
| 1996-01-17 | 560 | 560 | 552 | 560 | 184,000 | 1,120 |
| 1996-01-16 | 558 | 564 | 556 | 556 | 114,000 | 1,112 |
| 1996-01-12 | 565 | 570 | 556 | 556 | 200,000 | 1,112 |
| 1996-01-11 | 565 | 575 | 555 | 565 | 155,000 | 1,130 |
| 1996-01-10 | 546 | 586 | 545 | 565 | 816,000 | 1,130 |
| 1996-01-09 | 545 | 550 | 545 | 548 | 163,000 | 1,096 |
| 1996-01-08 | 553 | 553 | 540 | 540 | 1,011,000 | 1,080 |
| 1996-01-05 | 570 | 570 | 555 | 555 | 124,000 | 1,110 |
| 1996-01-04 | 566 | 566 | 566 | 566 | 21,000 | 1,132 |
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
