8544 (株)京葉銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 265 | 270 | 260 | 270 | 45,000 | 540 |
| 1997-12-29 | 252 | 260 | 252 | 260 | 77,000 | 520 |
| 1997-12-26 | 251 | 259 | 250 | 251 | 292,000 | 502 |
| 1997-12-25 | 250 | 256 | 250 | 251 | 417,000 | 502 |
| 1997-12-24 | 250 | 259 | 250 | 250 | 926,000 | 500 |
| 1997-12-22 | 257 | 257 | 250 | 250 | 790,000 | 500 |
| 1997-12-19 | 252 | 257 | 251 | 257 | 244,000 | 514 |
| 1997-12-18 | 270 | 270 | 253 | 258 | 159,000 | 516 |
| 1997-12-17 | 270 | 273 | 265 | 270 | 199,000 | 540 |
| 1997-12-16 | 270 | 273 | 265 | 273 | 204,000 | 546 |
| 1997-12-15 | 255 | 260 | 250 | 260 | 275,000 | 520 |
| 1997-12-12 | 263 | 268 | 258 | 260 | 797,000 | 520 |
| 1997-12-11 | 293 | 293 | 271 | 273 | 88,000 | 546 |
| 1997-12-10 | 290 | 294 | 285 | 294 | 258,000 | 588 |
| 1997-12-09 | 270 | 289 | 262 | 288 | 271,000 | 576 |
| 1997-12-08 | 275 | 275 | 260 | 271 | 166,000 | 542 |
| 1997-12-05 | 291 | 291 | 265 | 270 | 568,000 | 540 |
| 1997-12-04 | 280 | 293 | 270 | 293 | 221,000 | 586 |
| 1997-12-03 | 285 | 285 | 275 | 284 | 245,000 | 568 |
| 1997-12-02 | 290 | 300 | 281 | 285 | 345,000 | 570 |
| 1997-12-01 | 290 | 298 | 280 | 287 | 565,000 | 574 |
| 1997-11-28 | 299 | 299 | 280 | 285 | 878,000 | 570 |
| 1997-11-27 | 219 | 219 | 219 | 219 | 987,000 | 438 |
| 1997-11-26 | 230 | 231 | 167 | 169 | 1,881,000 | 338 |
| 1997-11-25 | 245 | 247 | 238 | 247 | 1,021,000 | 494 |
| 1997-11-21 | 275 | 282 | 255 | 262 | 1,418,000 | 524 |
| 1997-11-20 | 310 | 310 | 239 | 270 | 804,000 | 540 |
| 1997-11-19 | 325 | 325 | 304 | 305 | 85,000 | 610 |
| 1997-11-18 | 350 | 350 | 337 | 339 | 82,000 | 678 |
| 1997-11-17 | 311 | 340 | 311 | 340 | 37,000 | 680 |
| 1997-11-14 | 327 | 330 | 310 | 310 | 68,000 | 620 |
| 1997-11-13 | 335 | 335 | 323 | 327 | 32,000 | 654 |
| 1997-11-12 | 336 | 338 | 325 | 327 | 121,000 | 654 |
| 1997-11-11 | 338 | 339 | 322 | 330 | 143,000 | 660 |
| 1997-11-10 | 335 | 335 | 334 | 335 | 27,000 | 670 |
| 1997-11-07 | 340 | 340 | 336 | 336 | 44,000 | 672 |
| 1997-11-06 | 348 | 357 | 345 | 346 | 48,000 | 692 |
| 1997-11-05 | 366 | 366 | 345 | 345 | 139,000 | 690 |
| 1997-11-04 | 360 | 361 | 358 | 361 | 40,000 | 722 |
| 1997-10-31 | 345 | 349 | 341 | 349 | 98,000 | 698 |
| 1997-10-30 | 353 | 360 | 346 | 346 | 114,000 | 692 |
| 1997-10-29 | 340 | 358 | 340 | 344 | 143,000 | 688 |
| 1997-10-28 | 337 | 339 | 332 | 339 | 62,000 | 678 |
| 1997-10-27 | 340 | 343 | 335 | 343 | 43,000 | 686 |
| 1997-10-24 | 345 | 348 | 340 | 342 | 34,000 | 684 |
| 1997-10-23 | 353 | 355 | 348 | 355 | 84,000 | 710 |
| 1997-10-22 | 350 | 365 | 350 | 353 | 67,000 | 706 |
| 1997-10-21 | 353 | 353 | 346 | 349 | 267,000 | 698 |
| 1997-10-20 | 365 | 365 | 360 | 360 | 152,000 | 720 |
| 1997-10-17 | 352 | 352 | 347 | 350 | 117,000 | 700 |
| 1997-10-16 | 350 | 350 | 345 | 350 | 157,000 | 700 |
| 1997-10-15 | 363 | 364 | 350 | 352 | 74,000 | 704 |
| 1997-10-14 | 368 | 369 | 360 | 369 | 108,000 | 738 |
| 1997-10-13 | 380 | 386 | 364 | 367 | 248,000 | 734 |
| 1997-10-09 | 400 | 400 | 378 | 385 | 103,000 | 770 |
| 1997-10-08 | 399 | 400 | 396 | 400 | 62,000 | 800 |
| 1997-10-07 | 406 | 406 | 399 | 402 | 78,000 | 804 |
| 1997-10-06 | 399 | 403 | 399 | 401 | 14,000 | 802 |
| 1997-10-03 | 400 | 405 | 400 | 405 | 24,000 | 810 |
| 1997-10-02 | 410 | 410 | 398 | 410 | 72,000 | 820 |
| 1997-10-01 | 398 | 400 | 390 | 400 | 71,000 | 800 |
| 1997-09-30 | 398 | 400 | 385 | 400 | 29,000 | 800 |
| 1997-09-29 | 398 | 400 | 388 | 400 | 91,000 | 800 |
| 1997-09-26 | 378 | 398 | 376 | 398 | 120,000 | 796 |
| 1997-09-25 | 400 | 400 | 376 | 376 | 57,000 | 752 |
| 1997-09-24 | 400 | 400 | 395 | 400 | 28,000 | 800 |
| 1997-09-22 | 405 | 405 | 400 | 400 | 66,000 | 800 |
| 1997-09-19 | 407 | 407 | 400 | 400 | 108,000 | 800 |
| 1997-09-18 | 415 | 415 | 400 | 402 | 146,000 | 804 |
| 1997-09-17 | 403 | 405 | 400 | 400 | 50,000 | 800 |
| 1997-09-16 | 400 | 403 | 400 | 403 | 27,000 | 806 |
| 1997-09-12 | 400 | 401 | 400 | 401 | 160,000 | 802 |
| 1997-09-11 | 400 | 404 | 400 | 400 | 200,000 | 800 |
| 1997-09-10 | 398 | 400 | 391 | 395 | 99,000 | 790 |
| 1997-09-09 | 407 | 407 | 400 | 401 | 264,000 | 802 |
| 1997-09-08 | 411 | 411 | 402 | 404 | 207,000 | 808 |
| 1997-09-05 | 411 | 416 | 407 | 411 | 27,000 | 822 |
| 1997-09-04 | 418 | 418 | 400 | 401 | 321,000 | 802 |
| 1997-09-03 | 415 | 425 | 415 | 415 | 104,000 | 830 |
| 1997-09-02 | 435 | 435 | 412 | 418 | 146,000 | 836 |
| 1997-09-01 | 430 | 430 | 425 | 425 | 46,000 | 850 |
| 1997-08-29 | 436 | 436 | 415 | 430 | 27,000 | 860 |
| 1997-08-28 | 441 | 441 | 436 | 436 | 24,000 | 872 |
| 1997-08-27 | 445 | 445 | 442 | 443 | 58,000 | 886 |
| 1997-08-26 | 441 | 443 | 441 | 443 | 54,000 | 886 |
| 1997-08-25 | 446 | 446 | 435 | 441 | 83,000 | 882 |
| 1997-08-22 | 450 | 450 | 446 | 446 | 160,000 | 892 |
| 1997-08-21 | 450 | 450 | 444 | 446 | 78,000 | 892 |
| 1997-08-20 | 460 | 460 | 453 | 456 | 70,000 | 912 |
| 1997-08-19 | 450 | 450 | 440 | 440 | 48,000 | 880 |
| 1997-08-18 | 445 | 445 | 430 | 431 | 171,000 | 862 |
| 1997-08-15 | 444 | 445 | 440 | 445 | 39,000 | 890 |
| 1997-08-14 | 441 | 441 | 439 | 439 | 16,000 | 878 |
| 1997-08-13 | 446 | 448 | 446 | 446 | 14,000 | 892 |
| 1997-08-12 | 446 | 451 | 441 | 451 | 293,000 | 902 |
| 1997-08-11 | 447 | 450 | 440 | 440 | 85,000 | 880 |
| 1997-08-08 | 454 | 454 | 440 | 445 | 93,000 | 890 |
| 1997-08-07 | 453 | 455 | 453 | 453 | 162,000 | 906 |
| 1997-08-06 | 442 | 450 | 440 | 444 | 63,000 | 888 |
| 1997-08-05 | 457 | 457 | 440 | 442 | 51,000 | 884 |
| 1997-08-04 | 464 | 469 | 462 | 467 | 234,000 | 934 |
| 1997-08-01 | 462 | 462 | 453 | 460 | 59,000 | 920 |
| 1997-07-31 | 489 | 489 | 488 | 488 | 6,000 | 976 |
| 1997-07-30 | 499 | 499 | 485 | 490 | 1,174,000 | 980 |
| 1997-07-29 | 495 | 500 | 495 | 499 | 178,000 | 998 |
| 1997-07-28 | 476 | 495 | 476 | 495 | 214,000 | 990 |
| 1997-07-25 | 475 | 476 | 475 | 476 | 22,000 | 952 |
| 1997-07-24 | 471 | 478 | 471 | 478 | 107,000 | 956 |
| 1997-07-23 | 463 | 466 | 454 | 466 | 297,000 | 932 |
| 1997-07-22 | 476 | 476 | 459 | 462 | 101,000 | 924 |
| 1997-07-18 | 480 | 480 | 475 | 478 | 142,000 | 956 |
| 1997-07-17 | 471 | 477 | 471 | 477 | 61,000 | 954 |
| 1997-07-16 | 476 | 476 | 466 | 471 | 20,000 | 942 |
| 1997-07-15 | 476 | 477 | 476 | 476 | 34,000 | 952 |
| 1997-07-14 | 475 | 477 | 466 | 477 | 108,000 | 954 |
| 1997-07-11 | 476 | 481 | 475 | 476 | 221,000 | 952 |
| 1997-07-10 | 481 | 496 | 469 | 476 | 319,000 | 952 |
| 1997-07-09 | 480 | 482 | 471 | 476 | 82,000 | 952 |
| 1997-07-08 | 490 | 490 | 480 | 480 | 24,000 | 960 |
| 1997-07-07 | 483 | 493 | 482 | 490 | 23,000 | 980 |
| 1997-07-04 | 485 | 486 | 484 | 484 | 31,000 | 968 |
| 1997-07-03 | 493 | 493 | 485 | 485 | 18,000 | 970 |
| 1997-07-02 | 500 | 500 | 493 | 493 | 51,000 | 986 |
| 1997-07-01 | 479 | 485 | 479 | 485 | 71,000 | 970 |
| 1997-06-30 | 497 | 497 | 479 | 479 | 37,000 | 958 |
| 1997-06-27 | 515 | 515 | 496 | 497 | 107,000 | 994 |
| 1997-06-26 | 509 | 515 | 506 | 507 | 135,000 | 1,014 |
| 1997-06-25 | 500 | 510 | 500 | 510 | 40,000 | 1,020 |
| 1997-06-24 | 500 | 500 | 496 | 500 | 28,000 | 1,000 |
| 1997-06-23 | 495 | 500 | 495 | 500 | 83,000 | 1,000 |
| 1997-06-20 | 509 | 509 | 490 | 495 | 108,000 | 990 |
| 1997-06-19 | 491 | 500 | 490 | 500 | 75,000 | 1,000 |
| 1997-06-18 | 509 | 509 | 481 | 481 | 120,000 | 962 |
| 1997-06-17 | 505 | 505 | 500 | 503 | 357,000 | 1,006 |
| 1997-06-16 | 500 | 509 | 498 | 505 | 104,000 | 1,010 |
| 1997-06-13 | 490 | 500 | 490 | 500 | 124,000 | 1,000 |
| 1997-06-12 | 485 | 494 | 482 | 490 | 340,000 | 980 |
| 1997-06-11 | 478 | 480 | 478 | 479 | 50,000 | 958 |
| 1997-06-10 | 478 | 480 | 478 | 478 | 27,000 | 956 |
| 1997-06-09 | 480 | 480 | 476 | 478 | 120,000 | 956 |
| 1997-06-06 | 485 | 485 | 476 | 480 | 264,000 | 960 |
| 1997-06-05 | 485 | 485 | 481 | 485 | 38,000 | 970 |
| 1997-06-04 | 494 | 494 | 485 | 485 | 103,000 | 970 |
| 1997-06-03 | 486 | 494 | 486 | 494 | 184,000 | 988 |
| 1997-06-02 | 476 | 482 | 476 | 481 | 35,000 | 962 |
| 1997-05-30 | 475 | 477 | 475 | 477 | 42,000 | 954 |
| 1997-05-29 | 475 | 475 | 470 | 475 | 134,000 | 950 |
| 1997-05-28 | 467 | 478 | 467 | 475 | 147,000 | 950 |
| 1997-05-27 | 471 | 473 | 471 | 471 | 53,000 | 942 |
| 1997-05-26 | 474 | 476 | 474 | 474 | 86,000 | 948 |
| 1997-05-23 | 473 | 477 | 473 | 474 | 248,000 | 948 |
| 1997-05-22 | 466 | 473 | 466 | 473 | 267,000 | 946 |
| 1997-05-21 | 476 | 477 | 466 | 466 | 74,000 | 932 |
| 1997-05-20 | 499 | 499 | 476 | 476 | 232,000 | 952 |
| 1997-05-19 | 472 | 480 | 472 | 480 | 44,000 | 960 |
| 1997-05-16 | 470 | 473 | 469 | 472 | 147,000 | 944 |
| 1997-05-15 | 450 | 470 | 450 | 470 | 63,000 | 940 |
| 1997-05-14 | 459 | 459 | 450 | 450 | 39,000 | 900 |
| 1997-05-13 | 461 | 465 | 460 | 460 | 169,000 | 920 |
| 1997-05-12 | 443 | 460 | 443 | 460 | 42,000 | 920 |
| 1997-05-09 | 441 | 441 | 437 | 437 | 92,000 | 874 |
| 1997-05-08 | 440 | 447 | 440 | 441 | 60,000 | 882 |
| 1997-05-07 | 442 | 445 | 439 | 440 | 219,000 | 880 |
| 1997-05-06 | 440 | 455 | 440 | 442 | 211,000 | 884 |
| 1997-05-02 | 437 | 437 | 430 | 437 | 120,000 | 874 |
| 1997-05-01 | 427 | 444 | 427 | 432 | 375,000 | 864 |
| 1997-04-30 | 411 | 419 | 411 | 419 | 273,000 | 838 |
| 1997-04-28 | 397 | 398 | 390 | 391 | 54,000 | 782 |
| 1997-04-25 | 407 | 407 | 400 | 400 | 71,000 | 800 |
| 1997-04-24 | 428 | 428 | 410 | 410 | 106,000 | 820 |
| 1997-04-23 | 425 | 435 | 425 | 430 | 248,000 | 860 |
| 1997-04-22 | 423 | 440 | 423 | 440 | 146,000 | 880 |
| 1997-04-21 | 420 | 425 | 420 | 423 | 457,000 | 846 |
| 1997-04-18 | 424 | 424 | 423 | 423 | 53,000 | 846 |
| 1997-04-17 | 420 | 420 | 417 | 419 | 89,000 | 838 |
| 1997-04-16 | 419 | 420 | 417 | 419 | 303,000 | 838 |
| 1997-04-15 | 396 | 420 | 396 | 417 | 399,000 | 834 |
| 1997-04-14 | 397 | 400 | 392 | 393 | 609,000 | 786 |
| 1997-04-11 | 392 | 400 | 388 | 400 | 93,000 | 800 |
| 1997-04-10 | 399 | 400 | 388 | 397 | 116,000 | 794 |
| 1997-04-09 | 400 | 400 | 394 | 400 | 226,000 | 800 |
| 1997-04-08 | 420 | 420 | 408 | 412 | 133,000 | 824 |
| 1997-04-07 | 435 | 436 | 417 | 424 | 184,000 | 848 |
| 1997-04-04 | 444 | 444 | 437 | 437 | 267,000 | 874 |
| 1997-04-03 | 450 | 458 | 444 | 444 | 186,000 | 888 |
| 1997-04-02 | 454 | 455 | 448 | 448 | 184,000 | 896 |
| 1997-04-01 | 445 | 445 | 444 | 444 | 86,000 | 888 |
| 1997-03-31 | 466 | 470 | 459 | 470 | 20,000 | 940 |
| 1997-03-28 | 458 | 471 | 458 | 471 | 122,000 | 942 |
| 1997-03-27 | 474 | 474 | 450 | 453 | 120,000 | 906 |
| 1997-03-26 | 463 | 474 | 463 | 474 | 123,000 | 948 |
| 1997-03-25 | 471 | 471 | 462 | 470 | 34,000 | 940 |
| 1997-03-24 | 474 | 474 | 471 | 471 | 108,000 | 942 |
| 1997-03-21 | 476 | 476 | 470 | 474 | 105,000 | 948 |
| 1997-03-19 | 474 | 474 | 470 | 471 | 70,000 | 942 |
| 1997-03-18 | 480 | 485 | 480 | 482 | 140,000 | 964 |
| 1997-03-17 | 472 | 472 | 448 | 450 | 117,000 | 900 |
| 1997-03-14 | 474 | 480 | 471 | 471 | 322,000 | 942 |
| 1997-03-13 | 461 | 480 | 461 | 479 | 42,000 | 958 |
| 1997-03-12 | 451 | 461 | 451 | 461 | 76,000 | 922 |
| 1997-03-11 | 459 | 460 | 450 | 450 | 262,000 | 900 |
| 1997-03-10 | 460 | 462 | 458 | 459 | 85,000 | 918 |
| 1997-03-07 | 466 | 466 | 460 | 463 | 72,000 | 926 |
| 1997-03-06 | 475 | 475 | 465 | 466 | 101,000 | 932 |
| 1997-03-05 | 485 | 485 | 475 | 475 | 93,000 | 950 |
| 1997-03-04 | 490 | 490 | 483 | 483 | 113,000 | 966 |
| 1997-03-03 | 494 | 494 | 485 | 485 | 114,000 | 970 |
| 1997-02-28 | 493 | 493 | 490 | 491 | 70,000 | 982 |
| 1997-02-27 | 496 | 497 | 492 | 495 | 120,000 | 990 |
| 1997-02-26 | 497 | 497 | 495 | 496 | 139,000 | 992 |
| 1997-02-25 | 487 | 510 | 487 | 496 | 226,000 | 992 |
| 1997-02-24 | 475 | 498 | 475 | 487 | 100,000 | 974 |
| 1997-02-21 | 485 | 494 | 470 | 475 | 295,000 | 950 |
| 1997-02-20 | 486 | 489 | 484 | 489 | 124,000 | 978 |
| 1997-02-19 | 465 | 466 | 459 | 459 | 283,000 | 918 |
| 1997-02-18 | 467 | 468 | 465 | 466 | 84,000 | 932 |
| 1997-02-17 | 466 | 468 | 465 | 467 | 102,000 | 934 |
| 1997-02-14 | 470 | 470 | 462 | 466 | 179,000 | 932 |
| 1997-02-13 | 483 | 486 | 461 | 470 | 141,000 | 940 |
| 1997-02-12 | 488 | 493 | 475 | 475 | 303,000 | 950 |
| 1997-02-10 | 471 | 490 | 471 | 490 | 39,000 | 980 |
| 1997-02-07 | 483 | 483 | 463 | 466 | 137,000 | 932 |
| 1997-02-06 | 471 | 478 | 468 | 478 | 73,000 | 956 |
| 1997-02-05 | 485 | 485 | 470 | 470 | 74,000 | 940 |
| 1997-02-04 | 510 | 520 | 485 | 485 | 96,000 | 970 |
| 1997-02-03 | 481 | 481 | 478 | 480 | 47,000 | 960 |
| 1997-01-31 | 485 | 485 | 470 | 480 | 109,000 | 960 |
| 1997-01-30 | 490 | 510 | 490 | 500 | 66,000 | 1,000 |
| 1997-01-29 | 475 | 495 | 475 | 495 | 96,000 | 990 |
| 1997-01-28 | 470 | 480 | 470 | 474 | 69,000 | 948 |
| 1997-01-27 | 480 | 485 | 475 | 475 | 51,000 | 950 |
| 1997-01-24 | 493 | 493 | 480 | 487 | 1,003,000 | 974 |
| 1997-01-23 | 492 | 494 | 490 | 493 | 1,054,000 | 986 |
| 1997-01-22 | 494 | 494 | 490 | 492 | 136,000 | 984 |
| 1997-01-21 | 509 | 509 | 480 | 480 | 74,000 | 960 |
| 1997-01-20 | 530 | 530 | 485 | 490 | 100,000 | 980 |
| 1997-01-17 | 530 | 530 | 529 | 529 | 137,000 | 1,058 |
| 1997-01-16 | 522 | 526 | 521 | 525 | 129,000 | 1,050 |
| 1997-01-14 | 513 | 520 | 500 | 520 | 77,000 | 1,040 |
| 1997-01-13 | 481 | 510 | 472 | 510 | 66,000 | 1,020 |
| 1997-01-10 | 509 | 509 | 470 | 471 | 154,000 | 942 |
| 1997-01-09 | 530 | 530 | 509 | 509 | 54,000 | 1,018 |
| 1997-01-08 | 546 | 550 | 535 | 535 | 128,000 | 1,070 |
| 1997-01-07 | 570 | 570 | 550 | 552 | 151,000 | 1,104 |
| 1997-01-06 | 560 | 560 | 560 | 560 | 34,000 | 1,120 |
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
