8544 (株)京葉銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	340	344	340	340	13,000	680
1998-12-29	340	345	340	345	27,000	690
1998-12-28	340	340	340	340	12,000	680
1998-12-25	340	340	340	340	31,000	680
1998-12-24	340	341	340	340	94,000	680
1998-12-22	350	350	340	340	31,000	680
1998-12-21	345	350	345	350	19,000	700
1998-12-18	350	350	340	350	32,000	700
1998-12-17	340	340	340	340	92,000	680
1998-12-16	340	340	340	340	40,000	680
1998-12-15	340	344	340	340	118,000	680
1998-12-14	340	350	335	350	167,000	700
1998-12-11	340	345	334	335	283,000	670
1998-12-10	335	345	330	340	130,000	680
1998-12-09	330	335	329	335	83,000	670
1998-12-08	325	337	325	330	313,000	660
1998-12-07	325	325	320	322	11,000	644
1998-12-04	320	321	318	320	68,000	640
1998-12-03	315	320	315	320	73,000	640
1998-12-02	330	330	315	320	59,000	640
1998-12-01	305	313	305	310	44,000	620
1998-11-30	306	310	302	310	65,000	620
1998-11-27	309	310	304	305	29,000	610
1998-11-26	310	322	306	310	51,000	620
1998-11-25	330	330	310	322	38,000	644
1998-11-24	321	329	318	328	57,000	656
1998-11-20	305	316	301	316	37,000	632
1998-11-19	305	307	305	305	38,000	610
1998-11-18	312	314	308	310	241,000	620
1998-11-17	318	318	313	313	6,000	626
1998-11-16	310	313	310	313	50,000	626
1998-11-13	300	302	300	302	135,000	604
1998-11-12	305	307	302	302	101,000	604
1998-11-11	302	310	301	310	88,000	620
1998-11-10	312	315	300	310	90,000	620
1998-11-09	324	324	312	312	22,000	624
1998-11-06	325	328	325	325	31,000	650
1998-11-05	324	340	320	330	266,000	660
1998-11-04	320	320	300	309	140,000	618
1998-11-02	306	310	305	309	13,000	618
1998-10-30	314	314	301	301	42,000	602
1998-10-29	302	304	300	304	45,000	608
1998-10-28	313	313	301	301	30,000	602
1998-10-27	300	308	300	308	90,000	616
1998-10-26	313	313	301	304	25,000	608
1998-10-23	322	322	300	313	44,000	626
1998-10-22	336	340	320	320	74,000	640
1998-10-21	320	340	319	340	183,000	680
1998-10-20	313	313	300	309	59,000	618
1998-10-19	313	313	305	309	40,000	618
1998-10-16	309	309	300	300	49,000	600
1998-10-15	300	301	300	300	38,000	600
1998-10-14	300	302	300	301	84,000	602
1998-10-13	300	305	300	301	145,000	602
1998-10-12	301	315	301	304	65,000	608
1998-10-09	305	309	305	305	38,000	610
1998-10-08	310	310	305	305	68,000	610
1998-10-07	300	310	300	310	83,000	620
1998-10-06	300	303	300	301	140,000	602
1998-10-05	301	304	301	301	57,000	602
1998-10-02	320	320	306	306	88,000	612
1998-10-01	300	310	300	303	110,000	606
1998-09-30	300	310	300	310	130,000	620
1998-09-29	306	306	300	305	28,000	610
1998-09-28	306	306	300	301	114,000	602
1998-09-25	306	306	300	301	133,000	602
1998-09-24	325	329	311	323	91,000	646
1998-09-22	325	329	321	325	58,000	650
1998-09-21	322	324	322	323	67,000	646
1998-09-18	317	317	315	317	100,000	634
1998-09-17	317	317	300	309	40,000	618
1998-09-16	319	324	319	319	56,000	638
1998-09-14	322	325	322	324	75,000	648
1998-09-11	323	323	319	322	408,000	644
1998-09-10	319	323	319	319	90,000	638
1998-09-09	323	324	322	324	275,000	648
1998-09-08	325	330	321	322	176,000	644
1998-09-07	318	325	318	325	145,000	650
1998-09-04	317	320	317	319	154,000	638
1998-09-03	320	324	317	317	40,000	634
1998-09-02	332	335	317	320	71,000	640
1998-09-01	315	320	314	320	82,000	640
1998-08-31	315	321	314	315	143,000	630
1998-08-28	311	313	300	313	257,000	626
1998-08-27	315	320	311	320	111,000	640
1998-08-26	330	330	318	318	182,000	636
1998-08-25	327	330	317	327	197,000	654
1998-08-24	335	335	325	335	130,000	670
1998-08-21	320	325	320	325	10,000	650
1998-08-20	330	330	325	330	40,000	660
1998-08-19	330	341	330	335	93,000	670
1998-08-18	345	345	330	340	139,000	680
1998-08-17	335	335	320	330	71,000	660
1998-08-14	335	335	333	335	63,000	670
1998-08-13	335	335	328	335	100,000	670
1998-08-12	339	339	328	335	107,000	670
1998-08-11	339	339	330	338	80,000	676
1998-08-10	345	345	330	339	35,000	678
1998-08-07	339	339	335	337	54,000	674
1998-08-06	344	344	336	340	63,000	680
1998-08-05	344	344	338	344	47,000	688
1998-08-04	338	338	330	336	93,000	672
1998-08-03	330	339	325	327	53,000	654
1998-07-31	327	344	327	344	37,000	688
1998-07-30	331	340	331	331	90,000	662
1998-07-29	338	339	330	330	7,000	660
1998-07-28	334	340	330	334	62,000	668
1998-07-27	341	346	328	339	72,000	678
1998-07-24	335	346	335	346	24,000	692
1998-07-23	336	345	336	340	26,000	680
1998-07-22	351	351	345	351	39,000	702
1998-07-21	355	355	341	346	47,000	692
1998-07-17	343	343	335	341	92,000	682
1998-07-16	355	357	347	347	92,000	694
1998-07-15	357	359	355	357	120,000	714
1998-07-14	347	360	347	357	105,000	714
1998-07-13	340	347	335	347	33,000	694
1998-07-10	345	345	345	345	29,000	690
1998-07-09	345	345	345	345	55,000	690
1998-07-08	345	346	340	345	84,000	690
1998-07-07	340	345	331	345	92,000	690
1998-07-06	339	344	331	340	25,000	680
1998-07-03	339	345	336	344	29,000	688
1998-07-02	350	350	339	345	105,000	690
1998-07-01	336	345	336	343	35,000	686
1998-06-30	345	345	340	343	50,000	686
1998-06-29	336	346	336	336	16,000	672
1998-06-26	336	341	330	341	25,000	682
1998-06-25	341	346	336	346	44,000	692
1998-06-24	344	346	339	346	25,000	692
1998-06-23	350	351	343	344	115,000	688
1998-06-22	345	348	345	347	79,000	694
1998-06-19	343	345	343	345	108,000	690
1998-06-18	345	345	335	343	191,000	686
1998-06-17	331	333	330	331	47,000	662
1998-06-16	330	330	325	329	74,000	658
1998-06-15	330	330	320	330	29,000	660
1998-06-12	325	331	316	330	228,000	660
1998-06-11	328	330	318	330	22,000	660
1998-06-10	331	331	328	331	20,000	662
1998-06-09	325	337	318	335	31,000	670
1998-06-08	326	331	326	330	48,000	660
1998-06-05	331	331	330	331	32,000	662
1998-06-04	321	330	321	330	61,000	660
1998-06-03	328	330	324	324	17,000	648
1998-06-02	342	342	332	332	43,000	664
1998-06-01	345	345	330	332	26,000	664
1998-05-29	332	335	332	335	65,000	670
1998-05-28	333	333	332	332	11,000	664
1998-05-27	334	334	323	333	143,000	666
1998-05-26	330	335	330	335	60,000	670
1998-05-25	330	332	320	332	176,000	664
1998-05-22	344	344	330	330	90,000	660
1998-05-21	334	343	334	339	86,000	678
1998-05-20	338	340	334	335	45,000	670
1998-05-19	339	340	334	335	127,000	670
1998-05-18	339	339	331	334	56,000	668
1998-05-15	340	342	336	337	149,000	674
1998-05-14	340	340	334	335	60,000	670
1998-05-13	360	360	342	347	61,000	694
1998-05-12	365	365	355	365	192,000	730
1998-05-11	350	360	350	360	156,000	720
1998-05-08	350	351	340	348	130,000	696
1998-05-07	340	351	340	351	171,000	702
1998-05-06	351	351	332	332	104,000	664
1998-05-01	332	349	332	341	92,000	682
1998-04-30	346	346	330	330	94,000	660
1998-04-28	350	350	345	346	108,000	692
1998-04-27	354	355	345	351	128,000	702
1998-04-24	350	353	350	351	172,000	702
1998-04-23	350	352	350	350	202,000	700
1998-04-22	347	347	343	345	75,000	690
1998-04-21	346	352	343	351	35,000	702
1998-04-20	356	356	344	356	183,000	712
1998-04-17	341	341	330	332	78,000	664
1998-04-16	341	341	330	331	33,000	662
1998-04-15	359	359	345	345	78,000	690
1998-04-14	359	360	355	355	152,000	710
1998-04-13	353	359	353	356	24,000	712
1998-04-10	340	340	330	330	40,000	660
1998-04-09	360	360	340	350	24,000	700
1998-04-08	350	360	350	360	133,000	720
1998-04-07	339	339	327	328	62,000	656
1998-04-06	328	339	328	339	87,000	678
1998-04-03	340	350	325	343	95,000	686
1998-04-02	365	365	345	354	203,000	708
1998-04-01	350	360	345	360	294,000	720
1998-03-31	379	379	353	360	237,000	720
1998-03-30	354	380	354	380	534,000	760
1998-03-27	353	354	350	353	76,000	706
1998-03-26	335	360	335	336	85,000	672
1998-03-25	351	357	323	335	158,000	670
1998-03-24	340	350	340	350	224,000	700
1998-03-23	340	345	338	340	159,000	680
1998-03-20	337	344	336	340	69,000	680
1998-03-19	334	340	334	340	141,000	680
1998-03-18	348	348	340	340	39,000	680
1998-03-17	338	338	335	337	138,000	674
1998-03-16	350	350	335	337	176,000	674
1998-03-13	341	355	341	354	221,000	708
1998-03-12	343	343	338	341	90,000	682
1998-03-11	341	341	338	338	58,000	676
1998-03-10	340	340	339	339	85,000	678
1998-03-09	340	345	339	340	108,000	680
1998-03-06	340	349	339	340	43,000	680
1998-03-05	340	345	340	340	29,000	680
1998-03-04	360	360	350	351	17,000	702
1998-03-03	354	365	354	365	214,000	730
1998-03-02	330	345	330	344	20,000	688
1998-02-27	331	335	325	335	65,000	670
1998-02-26	323	328	321	328	25,000	656
1998-02-25	325	325	323	324	101,000	648
1998-02-24	337	337	330	330	47,000	660
1998-02-23	330	333	330	333	52,000	666
1998-02-20	329	335	329	335	136,000	670
1998-02-19	334	334	329	329	68,000	658
1998-02-18	343	345	333	344	118,000	688
1998-02-17	328	332	325	328	111,000	656
1998-02-16	330	332	325	332	168,000	664
1998-02-13	330	333	325	333	176,000	666
1998-02-12	329	333	329	329	184,000	658
1998-02-10	321	332	321	329	409,000	658
1998-02-09	303	318	303	318	284,000	636
1998-02-06	282	298	282	298	369,000	596
1998-02-05	289	289	282	282	43,000	564
1998-02-04	280	290	280	290	308,000	580
1998-02-03	292	295	280	282	454,000	564
1998-02-02	290	295	285	295	101,000	590
1998-01-30	303	303	290	300	106,000	600
1998-01-29	315	315	295	300	121,000	600
1998-01-28	300	320	295	320	284,000	640
1998-01-27	294	300	290	295	90,000	590
1998-01-26	295	305	291	305	143,000	610
1998-01-23	289	289	286	286	18,000	572
1998-01-22	297	297	280	295	67,000	590
1998-01-21	294	297	290	297	58,000	594
1998-01-20	302	302	288	289	79,000	578
1998-01-19	289	310	286	297	126,000	594
1998-01-16	268	280	268	280	135,000	560
1998-01-14	267	269	260	268	143,000	536
1998-01-13	269	269	260	269	43,000	538
1998-01-12	257	270	253	270	69,000	540
1998-01-09	265	265	260	265	72,000	530
1998-01-08	265	269	261	265	87,000	530
1998-01-07	266	270	260	270	93,000	540
1998-01-06	267	267	256	267	121,000	534
1998-01-05	265	270	252	252	38,000	504

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8544 (株)京葉銀行 の時系列データ [1998年度]

8544 (株)京葉銀行の時系列データ [1998年度]