8544 (株)京葉銀行の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	320	325	317	325	12,000	650
1999-12-29	317	320	315	320	41,000	640
1999-12-28	320	325	315	322	19,000	644
1999-12-27	315	320	315	320	36,000	640
1999-12-24	320	325	312	320	45,000	640
1999-12-22	319	320	315	320	51,000	640
1999-12-21	317	320	312	315	115,000	630
1999-12-20	330	330	314	317	130,000	634
1999-12-17	320	330	320	325	75,000	650
1999-12-16	320	330	315	325	120,000	650
1999-12-15	322	330	320	330	62,000	660
1999-12-14	320	323	319	322	114,000	644
1999-12-13	316	320	315	316	132,000	632
1999-12-10	318	323	317	320	482,000	640
1999-12-09	317	325	317	323	102,000	646
1999-12-08	318	320	316	317	326,000	634
1999-12-07	315	324	315	321	448,000	642
1999-12-06	316	322	316	318	152,000	636
1999-12-03	322	322	320	320	231,000	640
1999-12-02	326	328	321	321	124,000	642
1999-12-01	330	330	321	321	105,000	642
1999-11-30	323	327	322	325	56,000	650
1999-11-29	325	326	322	326	26,000	652
1999-11-26	320	335	320	325	141,000	650
1999-11-25	322	330	322	329	85,000	658
1999-11-24	335	335	325	330	121,000	660
1999-11-22	336	339	331	331	75,000	662
1999-11-19	332	337	330	336	16,000	672
1999-11-18	338	338	325	330	113,000	660
1999-11-17	324	336	320	335	80,000	670
1999-11-16	320	325	319	325	80,000	650
1999-11-15	325	325	318	325	60,000	650
1999-11-12	322	325	316	325	175,000	650
1999-11-11	331	331	316	321	93,000	642
1999-11-10	325	326	320	326	37,000	652
1999-11-09	319	330	315	321	88,000	642
1999-11-08	335	340	320	320	63,000	640
1999-11-05	342	342	336	340	62,000	680
1999-11-04	336	345	336	342	133,000	684
1999-11-02	335	339	335	336	152,000	672
1999-11-01	340	340	335	340	82,000	680
1999-10-29	333	350	333	335	181,000	670
1999-10-28	338	338	335	335	99,000	670
1999-10-27	330	336	330	335	99,000	670
1999-10-26	333	333	328	330	154,000	660
1999-10-25	330	335	326	334	173,000	668
1999-10-22	327	332	327	330	158,000	660
1999-10-21	320	330	320	329	175,000	658
1999-10-20	327	327	320	325	45,000	650
1999-10-19	329	329	315	327	56,000	654
1999-10-18	322	322	315	322	174,000	644
1999-10-15	326	327	317	317	44,000	634
1999-10-14	324	330	324	327	70,000	654
1999-10-13	328	330	328	329	72,000	658
1999-10-12	329	334	319	328	64,000	656
1999-10-08	320	325	316	324	41,000	648
1999-10-07	320	323	315	315	49,000	630
1999-10-06	330	331	319	319	78,000	638
1999-10-05	334	334	330	331	29,000	662
1999-10-04	338	338	334	335	72,000	670
1999-10-01	339	339	335	339	107,000	678
1999-09-30	335	340	327	339	167,000	678
1999-09-29	336	336	323	330	109,000	660
1999-09-28	330	337	330	337	22,000	674
1999-09-27	337	338	330	330	57,000	660
1999-09-24	329	339	328	337	187,000	674
1999-09-22	332	333	324	331	79,000	662
1999-09-21	320	333	319	333	55,000	666
1999-09-20	324	325	316	316	83,000	632
1999-09-17	320	328	320	328	94,000	656
1999-09-16	319	328	315	328	44,000	656
1999-09-14	320	328	315	328	109,000	656
1999-09-13	315	325	315	325	34,000	650
1999-09-10	314	323	308	320	200,000	640
1999-09-09	320	324	317	324	37,000	648
1999-09-08	324	325	316	320	59,000	640
1999-09-07	325	325	316	323	32,000	646
1999-09-06	315	324	315	320	42,000	640
1999-09-03	320	321	315	318	26,000	636
1999-09-02	335	335	321	321	53,000	642
1999-09-01	329	330	323	330	60,000	660
1999-08-31	323	325	315	320	74,000	640
1999-08-30	324	326	324	325	49,000	650
1999-08-27	320	339	320	323	97,000	646
1999-08-26	329	330	320	320	47,000	640
1999-08-25	321	330	321	330	43,000	660
1999-08-24	337	337	322	322	31,000	644
1999-08-23	332	337	332	333	36,000	666
1999-08-20	318	334	316	333	98,000	666
1999-08-19	320	323	318	320	110,000	640
1999-08-18	333	333	323	325	26,000	650
1999-08-17	329	329	318	328	63,000	656
1999-08-16	321	330	320	330	47,000	660
1999-08-13	320	330	320	322	32,000	644
1999-08-12	325	325	320	325	59,000	650
1999-08-11	325	325	319	325	12,000	650
1999-08-10	318	325	318	325	42,000	650
1999-08-09	318	320	318	320	16,000	640
1999-08-06	322	322	316	318	58,000	636
1999-08-05	331	331	321	322	31,000	644
1999-08-04	330	335	324	334	27,000	668
1999-08-03	336	336	321	335	127,000	670
1999-08-02	328	329	325	329	43,000	658
1999-07-30	328	335	328	330	132,000	660
1999-07-29	333	338	331	334	29,000	668
1999-07-28	333	339	328	339	21,000	678
1999-07-27	324	340	324	339	33,000	678
1999-07-26	330	334	323	323	58,000	646
1999-07-23	328	340	326	340	96,000	680
1999-07-22	338	338	328	328	40,000	656
1999-07-21	335	340	330	340	50,000	680
1999-07-19	329	338	329	330	17,000	660
1999-07-16	325	335	325	331	28,000	662
1999-07-15	333	340	326	326	46,000	652
1999-07-14	329	331	327	330	23,000	660
1999-07-13	331	335	329	335	31,000	670
1999-07-12	337	339	333	334	40,000	668
1999-07-09	326	340	326	340	61,000	680
1999-07-08	326	328	326	326	30,000	652
1999-07-07	326	328	325	326	69,000	652
1999-07-06	323	331	323	326	75,000	652
1999-07-05	339	339	318	322	241,000	644
1999-07-02	343	344	336	344	63,000	688
1999-07-01	336	339	335	335	25,000	670
1999-06-30	339	340	331	335	73,000	670
1999-06-29	337	340	337	339	40,000	678
1999-06-28	344	344	331	342	36,000	684
1999-06-25	335	335	330	330	53,000	660
1999-06-24	340	340	335	335	72,000	670
1999-06-23	340	345	340	340	56,000	680
1999-06-22	346	346	340	340	44,000	680
1999-06-21	335	346	335	336	39,000	672
1999-06-18	347	347	334	335	42,000	670
1999-06-17	336	344	333	333	37,000	666
1999-06-16	336	338	331	331	118,000	662
1999-06-15	340	340	334	334	65,000	668
1999-06-14	337	347	337	346	111,000	692
1999-06-11	330	346	330	333	277,000	666
1999-06-10	342	350	342	349	121,000	698
1999-06-09	330	342	330	342	36,000	684
1999-06-08	339	340	335	340	49,000	680
1999-06-07	335	340	335	340	75,000	680
1999-06-04	331	335	331	335	25,000	670
1999-06-03	339	339	331	331	38,000	662
1999-06-02	340	340	332	340	68,000	680
1999-06-01	322	340	320	337	135,000	674
1999-05-31	320	324	318	319	331,000	638
1999-05-28	318	322	317	317	100,000	634
1999-05-27	323	323	318	323	146,000	646
1999-05-26	323	327	321	321	66,000	642
1999-05-25	323	327	320	327	59,000	654
1999-05-24	323	325	323	323	35,000	646
1999-05-21	321	323	321	323	51,000	646
1999-05-20	320	321	320	321	20,000	642
1999-05-19	321	321	321	321	33,000	642
1999-05-18	325	325	321	325	73,000	650
1999-05-17	321	323	321	321	72,000	642
1999-05-14	326	326	321	321	41,000	642
1999-05-13	322	327	322	326	23,000	652
1999-05-12	322	330	322	330	126,000	660
1999-05-11	322	326	321	321	51,000	642
1999-05-10	322	327	321	321	28,000	642
1999-05-07	333	333	321	321	89,000	642
1999-05-06	331	331	321	322	15,000	644
1999-04-30	320	334	320	321	99,000	642
1999-04-28	322	325	320	320	82,000	640
1999-04-27	321	328	321	322	82,000	644
1999-04-26	322	329	321	329	41,000	658
1999-04-23	325	325	321	325	22,000	650
1999-04-22	328	328	320	325	38,000	650
1999-04-21	325	325	320	325	18,000	650
1999-04-20	325	326	320	320	199,000	640
1999-04-19	320	330	320	320	62,000	640
1999-04-16	323	324	320	320	60,000	640
1999-04-15	321	328	320	321	94,000	642
1999-04-14	323	324	318	320	176,000	640
1999-04-13	330	330	320	320	159,000	640
1999-04-12	333	333	325	325	78,000	650
1999-04-09	325	339	325	338	51,000	676
1999-04-08	330	331	328	328	30,000	656
1999-04-07	322	335	322	335	24,000	670
1999-04-06	325	329	322	322	32,000	644
1999-04-05	324	326	321	325	26,000	650
1999-04-02	340	340	320	324	245,000	648
1999-04-01	339	343	333	342	124,000	684
1999-03-31	337	337	327	337	75,000	674
1999-03-30	339	343	327	327	117,000	654
1999-03-29	325	332	325	329	28,000	658
1999-03-26	336	336	325	325	25,000	650
1999-03-25	340	340	325	339	160,000	678
1999-03-24	327	340	327	337	134,000	674
1999-03-23	335	347	325	326	180,000	652
1999-03-19	345	347	336	336	154,000	672
1999-03-18	350	352	341	344	227,000	688
1999-03-17	339	345	336	340	227,000	680
1999-03-16	329	340	325	339	143,000	678
1999-03-15	324	328	324	325	81,000	650
1999-03-12	337	337	322	324	319,000	648
1999-03-11	339	339	335	335	108,000	670
1999-03-10	326	338	320	336	204,000	672
1999-03-09	330	330	325	326	73,000	652
1999-03-08	335	340	333	333	60,000	666
1999-03-05	319	340	319	339	220,000	678
1999-03-04	322	328	319	327	51,000	654
1999-03-03	320	320	315	320	50,000	640
1999-03-02	321	321	315	320	157,000	640
1999-03-01	321	322	313	313	98,000	626
1999-02-26	324	324	321	322	53,000	644
1999-02-25	321	325	321	323	69,000	646
1999-02-24	321	326	321	325	56,000	650
1999-02-23	340	340	316	321	92,000	642
1999-02-22	322	340	316	340	57,000	680
1999-02-19	337	337	320	320	38,000	640
1999-02-18	340	340	324	335	59,000	670
1999-02-17	340	345	338	338	38,000	676
1999-02-16	322	345	322	339	41,000	678
1999-02-15	320	323	318	323	35,000	646
1999-02-12	310	320	310	320	91,000	640
1999-02-10	315	315	310	313	55,000	626
1999-02-09	323	323	312	315	254,000	630
1999-02-08	326	326	320	320	109,000	640
1999-02-05	328	330	325	328	32,000	656
1999-02-04	333	334	328	333	58,000	666
1999-02-03	335	338	327	333	204,000	666
1999-02-02	349	350	342	342	93,000	684
1999-02-01	350	350	349	349	8,000	698
1999-01-29	350	352	344	350	39,000	700
1999-01-28	353	355	350	352	76,000	704
1999-01-27	345	354	345	354	205,000	708
1999-01-26	347	350	347	350	78,000	700
1999-01-25	348	350	347	350	57,000	700
1999-01-22	346	348	344	344	46,000	688
1999-01-21	345	348	344	348	49,000	696
1999-01-20	348	348	344	347	51,000	694
1999-01-19	347	349	346	349	40,000	698
1999-01-18	345	350	327	327	26,000	654
1999-01-14	338	350	338	350	33,000	700
1999-01-13	334	344	330	333	18,000	666
1999-01-12	343	345	325	325	71,000	650
1999-01-11	344	345	325	344	17,000	688
1999-01-08	332	334	320	334	29,000	668
1999-01-07	330	340	330	340	21,000	680
1999-01-06	324	329	324	329	4,000	658
1999-01-05	350	350	328	335	82,000	670
1999-01-04	341	341	339	340	28,000	680

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05月
日	月	火	水	木	金	土
« 04月30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	31

8544 (株)京葉銀行 の時系列データ [1999年度]

8544 (株)京葉銀行の時系列データ [1999年度]