8544 (株)京葉銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 307 | 314 | 303 | 303 | 39,000 | 606 |
| 2000-12-28 | 315 | 315 | 307 | 312 | 31,000 | 624 |
| 2000-12-27 | 311 | 312 | 310 | 311 | 31,000 | 622 |
| 2000-12-26 | 318 | 320 | 310 | 310 | 46,000 | 620 |
| 2000-12-25 | 310 | 320 | 310 | 320 | 26,000 | 640 |
| 2000-12-22 | 323 | 323 | 310 | 320 | 64,000 | 640 |
| 2000-12-21 | 305 | 325 | 304 | 325 | 80,000 | 650 |
| 2000-12-20 | 305 | 309 | 303 | 305 | 40,000 | 610 |
| 2000-12-19 | 311 | 311 | 305 | 305 | 60,000 | 610 |
| 2000-12-18 | 308 | 308 | 306 | 308 | 18,000 | 616 |
| 2000-12-15 | 313 | 313 | 306 | 306 | 38,000 | 612 |
| 2000-12-14 | 313 | 313 | 308 | 308 | 21,000 | 616 |
| 2000-12-13 | 309 | 313 | 309 | 313 | 15,000 | 626 |
| 2000-12-12 | 312 | 318 | 311 | 312 | 183,000 | 624 |
| 2000-12-11 | 310 | 312 | 306 | 307 | 47,000 | 614 |
| 2000-12-08 | 305 | 310 | 305 | 310 | 161,000 | 620 |
| 2000-12-07 | 313 | 313 | 305 | 310 | 35,000 | 620 |
| 2000-12-06 | 305 | 316 | 305 | 305 | 299,000 | 610 |
| 2000-12-05 | 309 | 310 | 305 | 305 | 52,000 | 610 |
| 2000-12-04 | 315 | 315 | 306 | 310 | 71,000 | 620 |
| 2000-12-01 | 316 | 320 | 312 | 312 | 108,000 | 624 |
| 2000-11-30 | 305 | 317 | 305 | 317 | 38,000 | 634 |
| 2000-11-29 | 306 | 311 | 305 | 306 | 16,000 | 612 |
| 2000-11-28 | 308 | 310 | 305 | 305 | 21,000 | 610 |
| 2000-11-27 | 314 | 315 | 307 | 310 | 35,000 | 620 |
| 2000-11-24 | 314 | 318 | 314 | 315 | 29,000 | 630 |
| 2000-11-22 | 317 | 318 | 313 | 316 | 37,000 | 632 |
| 2000-11-21 | 305 | 318 | 305 | 318 | 57,000 | 636 |
| 2000-11-20 | 318 | 318 | 305 | 305 | 45,000 | 610 |
| 2000-11-17 | 310 | 316 | 310 | 316 | 53,000 | 632 |
| 2000-11-16 | 318 | 318 | 310 | 310 | 24,000 | 620 |
| 2000-11-15 | 318 | 318 | 310 | 310 | 29,000 | 620 |
| 2000-11-14 | 314 | 320 | 314 | 315 | 72,000 | 630 |
| 2000-11-13 | 308 | 319 | 305 | 319 | 43,000 | 638 |
| 2000-11-10 | 303 | 310 | 303 | 310 | 55,000 | 620 |
| 2000-11-09 | 316 | 317 | 310 | 310 | 16,000 | 620 |
| 2000-11-08 | 315 | 316 | 312 | 316 | 96,000 | 632 |
| 2000-11-07 | 315 | 320 | 315 | 315 | 23,000 | 630 |
| 2000-11-06 | 313 | 320 | 313 | 320 | 58,000 | 640 |
| 2000-11-02 | 318 | 319 | 316 | 318 | 66,000 | 636 |
| 2000-11-01 | 310 | 315 | 310 | 314 | 35,000 | 628 |
| 2000-10-31 | 305 | 310 | 303 | 309 | 29,000 | 618 |
| 2000-10-30 | 306 | 310 | 306 | 309 | 18,000 | 618 |
| 2000-10-27 | 306 | 315 | 305 | 305 | 27,000 | 610 |
| 2000-10-26 | 308 | 310 | 308 | 310 | 32,000 | 620 |
| 2000-10-25 | 310 | 310 | 308 | 308 | 18,000 | 616 |
| 2000-10-24 | 316 | 316 | 315 | 316 | 19,000 | 632 |
| 2000-10-23 | 318 | 320 | 310 | 310 | 40,000 | 620 |
| 2000-10-20 | 311 | 315 | 310 | 315 | 40,000 | 630 |
| 2000-10-19 | 311 | 315 | 310 | 315 | 27,000 | 630 |
| 2000-10-18 | 318 | 318 | 311 | 311 | 44,000 | 622 |
| 2000-10-17 | 319 | 319 | 315 | 315 | 10,000 | 630 |
| 2000-10-16 | 325 | 325 | 315 | 320 | 32,000 | 640 |
| 2000-10-13 | 312 | 320 | 312 | 320 | 26,000 | 640 |
| 2000-10-12 | 310 | 321 | 310 | 321 | 66,000 | 642 |
| 2000-10-11 | 315 | 316 | 310 | 310 | 31,000 | 620 |
| 2000-10-10 | 320 | 321 | 317 | 318 | 26,000 | 636 |
| 2000-10-06 | 326 | 326 | 319 | 325 | 40,000 | 650 |
| 2000-10-05 | 327 | 327 | 317 | 322 | 44,000 | 644 |
| 2000-10-04 | 328 | 328 | 317 | 322 | 59,000 | 644 |
| 2000-10-03 | 330 | 330 | 318 | 324 | 64,000 | 648 |
| 2000-10-02 | 320 | 325 | 317 | 325 | 68,000 | 650 |
| 2000-09-29 | 320 | 325 | 320 | 320 | 174,000 | 640 |
| 2000-09-28 | 320 | 325 | 315 | 315 | 154,000 | 630 |
| 2000-09-27 | 320 | 320 | 314 | 318 | 49,000 | 636 |
| 2000-09-26 | 318 | 321 | 315 | 317 | 94,000 | 634 |
| 2000-09-25 | 317 | 320 | 317 | 320 | 123,000 | 640 |
| 2000-09-22 | 315 | 320 | 310 | 318 | 110,000 | 636 |
| 2000-09-21 | 312 | 320 | 307 | 320 | 163,000 | 640 |
| 2000-09-20 | 310 | 320 | 305 | 315 | 170,000 | 630 |
| 2000-09-19 | 309 | 310 | 304 | 310 | 143,000 | 620 |
| 2000-09-18 | 304 | 310 | 304 | 310 | 80,000 | 620 |
| 2000-09-14 | 303 | 304 | 300 | 303 | 51,000 | 606 |
| 2000-09-13 | 302 | 305 | 302 | 304 | 30,000 | 608 |
| 2000-09-12 | 300 | 305 | 300 | 302 | 80,000 | 604 |
| 2000-09-11 | 299 | 303 | 299 | 303 | 77,000 | 606 |
| 2000-09-08 | 301 | 303 | 300 | 303 | 108,000 | 606 |
| 2000-09-07 | 300 | 303 | 299 | 301 | 32,000 | 602 |
| 2000-09-06 | 298 | 303 | 298 | 303 | 47,000 | 606 |
| 2000-09-05 | 300 | 303 | 299 | 303 | 76,000 | 606 |
| 2000-09-04 | 300 | 301 | 298 | 301 | 198,000 | 602 |
| 2000-09-01 | 302 | 302 | 298 | 300 | 180,000 | 600 |
| 2000-08-31 | 304 | 306 | 299 | 301 | 117,000 | 602 |
| 2000-08-30 | 303 | 304 | 303 | 304 | 15,000 | 608 |
| 2000-08-29 | 303 | 307 | 299 | 307 | 62,000 | 614 |
| 2000-08-28 | 303 | 303 | 302 | 303 | 19,000 | 606 |
| 2000-08-25 | 300 | 307 | 299 | 307 | 77,000 | 614 |
| 2000-08-24 | 302 | 303 | 300 | 300 | 65,000 | 600 |
| 2000-08-23 | 302 | 302 | 297 | 300 | 75,000 | 600 |
| 2000-08-22 | 303 | 303 | 300 | 302 | 59,000 | 604 |
| 2000-08-21 | 300 | 302 | 297 | 302 | 153,000 | 604 |
| 2000-08-18 | 303 | 303 | 298 | 302 | 77,000 | 604 |
| 2000-08-17 | 300 | 302 | 299 | 302 | 214,000 | 604 |
| 2000-08-16 | 300 | 301 | 298 | 301 | 592,000 | 602 |
| 2000-08-15 | 300 | 302 | 299 | 301 | 458,000 | 602 |
| 2000-08-14 | 303 | 304 | 301 | 304 | 58,000 | 608 |
| 2000-08-11 | 307 | 307 | 302 | 304 | 17,000 | 608 |
| 2000-08-10 | 308 | 308 | 303 | 303 | 20,000 | 606 |
| 2000-08-09 | 301 | 306 | 300 | 305 | 60,000 | 610 |
| 2000-08-08 | 302 | 307 | 302 | 307 | 73,000 | 614 |
| 2000-08-07 | 308 | 308 | 305 | 308 | 54,000 | 616 |
| 2000-08-04 | 301 | 305 | 301 | 305 | 59,000 | 610 |
| 2000-08-03 | 302 | 305 | 301 | 303 | 50,000 | 606 |
| 2000-08-02 | 307 | 307 | 302 | 302 | 40,000 | 604 |
| 2000-08-01 | 304 | 308 | 300 | 308 | 110,000 | 616 |
| 2000-07-31 | 303 | 305 | 300 | 301 | 70,000 | 602 |
| 2000-07-28 | 300 | 303 | 300 | 303 | 197,000 | 606 |
| 2000-07-27 | 300 | 303 | 300 | 301 | 47,000 | 602 |
| 2000-07-26 | 301 | 302 | 301 | 301 | 60,000 | 602 |
| 2000-07-25 | 301 | 304 | 301 | 302 | 41,000 | 604 |
| 2000-07-24 | 304 | 304 | 300 | 302 | 41,000 | 604 |
| 2000-07-21 | 305 | 305 | 300 | 302 | 62,000 | 604 |
| 2000-07-19 | 301 | 305 | 301 | 305 | 51,000 | 610 |
| 2000-07-18 | 306 | 306 | 300 | 302 | 40,000 | 604 |
| 2000-07-17 | 303 | 305 | 300 | 301 | 27,000 | 602 |
| 2000-07-14 | 303 | 303 | 300 | 302 | 34,000 | 604 |
| 2000-07-13 | 302 | 302 | 300 | 300 | 178,000 | 600 |
| 2000-07-12 | 305 | 307 | 301 | 302 | 142,000 | 604 |
| 2000-07-11 | 303 | 307 | 302 | 307 | 48,000 | 614 |
| 2000-07-10 | 301 | 303 | 301 | 303 | 21,000 | 606 |
| 2000-07-07 | 301 | 303 | 301 | 303 | 150,000 | 606 |
| 2000-07-06 | 301 | 302 | 301 | 302 | 178,000 | 604 |
| 2000-07-05 | 303 | 303 | 300 | 302 | 250,000 | 604 |
| 2000-07-04 | 310 | 310 | 303 | 303 | 47,000 | 606 |
| 2000-07-03 | 302 | 309 | 302 | 303 | 95,000 | 606 |
| 2000-06-30 | 306 | 309 | 304 | 308 | 56,000 | 616 |
| 2000-06-29 | 305 | 310 | 300 | 301 | 127,000 | 602 |
| 2000-06-28 | 309 | 313 | 308 | 310 | 92,000 | 620 |
| 2000-06-27 | 308 | 310 | 305 | 310 | 40,000 | 620 |
| 2000-06-26 | 307 | 310 | 307 | 309 | 23,000 | 618 |
| 2000-06-23 | 303 | 309 | 303 | 309 | 72,000 | 618 |
| 2000-06-22 | 306 | 307 | 302 | 307 | 72,000 | 614 |
| 2000-06-21 | 306 | 308 | 301 | 305 | 122,000 | 610 |
| 2000-06-20 | 306 | 307 | 305 | 306 | 283,000 | 612 |
| 2000-06-19 | 299 | 305 | 299 | 305 | 155,000 | 610 |
| 2000-06-16 | 301 | 305 | 301 | 304 | 106,000 | 608 |
| 2000-06-15 | 304 | 305 | 302 | 302 | 108,000 | 604 |
| 2000-06-14 | 302 | 305 | 300 | 304 | 84,000 | 608 |
| 2000-06-13 | 304 | 309 | 301 | 301 | 96,000 | 602 |
| 2000-06-12 | 301 | 305 | 300 | 305 | 175,000 | 610 |
| 2000-06-09 | 301 | 308 | 301 | 308 | 123,000 | 616 |
| 2000-06-08 | 309 | 309 | 302 | 308 | 45,000 | 616 |
| 2000-06-07 | 301 | 308 | 301 | 305 | 47,000 | 610 |
| 2000-06-06 | 301 | 304 | 301 | 301 | 40,000 | 602 |
| 2000-06-05 | 309 | 309 | 301 | 301 | 149,000 | 602 |
| 2000-06-02 | 310 | 310 | 305 | 306 | 87,000 | 612 |
| 2000-06-01 | 305 | 310 | 302 | 310 | 66,000 | 620 |
| 2000-05-31 | 302 | 310 | 302 | 305 | 72,000 | 610 |
| 2000-05-30 | 303 | 309 | 302 | 302 | 68,000 | 604 |
| 2000-05-29 | 308 | 310 | 302 | 302 | 40,000 | 604 |
| 2000-05-26 | 303 | 310 | 303 | 310 | 48,000 | 620 |
| 2000-05-25 | 303 | 315 | 303 | 308 | 49,000 | 616 |
| 2000-05-24 | 303 | 315 | 301 | 315 | 108,000 | 630 |
| 2000-05-23 | 301 | 306 | 301 | 303 | 61,000 | 606 |
| 2000-05-22 | 300 | 304 | 300 | 301 | 77,000 | 602 |
| 2000-05-19 | 301 | 302 | 301 | 302 | 30,000 | 604 |
| 2000-05-18 | 305 | 305 | 301 | 304 | 222,000 | 608 |
| 2000-05-17 | 305 | 305 | 301 | 301 | 73,000 | 602 |
| 2000-05-16 | 304 | 305 | 301 | 301 | 57,000 | 602 |
| 2000-05-15 | 308 | 308 | 301 | 304 | 130,000 | 608 |
| 2000-05-12 | 311 | 317 | 308 | 308 | 152,000 | 616 |
| 2000-05-11 | 315 | 315 | 309 | 311 | 71,000 | 622 |
| 2000-05-10 | 317 | 317 | 310 | 315 | 45,000 | 630 |
| 2000-05-09 | 313 | 317 | 313 | 316 | 19,000 | 632 |
| 2000-05-08 | 317 | 317 | 308 | 311 | 58,000 | 622 |
| 2000-05-02 | 320 | 324 | 317 | 317 | 139,000 | 634 |
| 2000-05-01 | 315 | 320 | 311 | 320 | 100,000 | 640 |
| 2000-04-28 | 305 | 311 | 303 | 310 | 118,000 | 620 |
| 2000-04-27 | 305 | 306 | 304 | 305 | 50,000 | 610 |
| 2000-04-26 | 307 | 307 | 305 | 307 | 157,000 | 614 |
| 2000-04-25 | 311 | 315 | 306 | 306 | 136,000 | 612 |
| 2000-04-24 | 320 | 320 | 310 | 310 | 52,000 | 620 |
| 2000-04-21 | 315 | 318 | 315 | 315 | 38,000 | 630 |
| 2000-04-20 | 321 | 323 | 317 | 318 | 41,000 | 636 |
| 2000-04-19 | 315 | 321 | 313 | 317 | 27,000 | 634 |
| 2000-04-18 | 315 | 315 | 310 | 315 | 107,000 | 630 |
| 2000-04-17 | 315 | 315 | 310 | 315 | 83,000 | 630 |
| 2000-04-14 | 325 | 325 | 317 | 317 | 30,000 | 634 |
| 2000-04-13 | 324 | 325 | 317 | 317 | 111,000 | 634 |
| 2000-04-12 | 316 | 324 | 316 | 324 | 75,000 | 648 |
| 2000-04-11 | 324 | 325 | 314 | 314 | 90,000 | 628 |
| 2000-04-10 | 314 | 335 | 314 | 320 | 23,000 | 640 |
| 2000-04-07 | 333 | 335 | 314 | 314 | 74,000 | 628 |
| 2000-04-06 | 320 | 320 | 310 | 315 | 49,000 | 630 |
| 2000-04-05 | 315 | 325 | 310 | 310 | 136,000 | 620 |
| 2000-04-04 | 335 | 335 | 320 | 326 | 81,000 | 652 |
| 2000-04-03 | 325 | 330 | 315 | 325 | 52,000 | 650 |
| 2000-03-31 | 306 | 339 | 306 | 320 | 346,000 | 640 |
| 2000-03-30 | 313 | 320 | 305 | 315 | 69,000 | 630 |
| 2000-03-29 | 311 | 324 | 311 | 323 | 64,000 | 646 |
| 2000-03-28 | 310 | 311 | 307 | 307 | 43,000 | 614 |
| 2000-03-27 | 320 | 324 | 311 | 312 | 90,000 | 624 |
| 2000-03-24 | 314 | 314 | 307 | 311 | 158,000 | 622 |
| 2000-03-23 | 319 | 319 | 307 | 315 | 192,000 | 630 |
| 2000-03-22 | 321 | 321 | 316 | 318 | 102,000 | 636 |
| 2000-03-21 | 320 | 320 | 313 | 317 | 121,000 | 634 |
| 2000-03-17 | 325 | 325 | 315 | 317 | 110,000 | 634 |
| 2000-03-16 | 325 | 325 | 320 | 325 | 87,000 | 650 |
| 2000-03-15 | 324 | 325 | 316 | 325 | 105,000 | 650 |
| 2000-03-14 | 320 | 325 | 320 | 325 | 233,000 | 650 |
| 2000-03-13 | 316 | 325 | 310 | 320 | 207,000 | 640 |
| 2000-03-10 | 310 | 315 | 310 | 310 | 480,000 | 620 |
| 2000-03-09 | 312 | 315 | 308 | 310 | 181,000 | 620 |
| 2000-03-08 | 313 | 316 | 311 | 315 | 54,000 | 630 |
| 2000-03-07 | 315 | 318 | 312 | 318 | 67,000 | 636 |
| 2000-03-06 | 308 | 321 | 308 | 315 | 201,000 | 630 |
| 2000-03-03 | 310 | 315 | 309 | 309 | 90,000 | 618 |
| 2000-03-02 | 314 | 315 | 310 | 310 | 71,000 | 620 |
| 2000-03-01 | 305 | 310 | 298 | 305 | 768,000 | 610 |
| 2000-02-29 | 308 | 318 | 305 | 305 | 177,000 | 610 |
| 2000-02-28 | 310 | 311 | 306 | 308 | 64,000 | 616 |
| 2000-02-25 | 310 | 315 | 308 | 315 | 201,000 | 630 |
| 2000-02-24 | 308 | 315 | 307 | 311 | 42,000 | 622 |
| 2000-02-23 | 304 | 315 | 300 | 306 | 261,000 | 612 |
| 2000-02-22 | 310 | 311 | 302 | 304 | 360,000 | 608 |
| 2000-02-21 | 315 | 315 | 305 | 305 | 287,000 | 610 |
| 2000-02-18 | 310 | 320 | 309 | 319 | 121,000 | 638 |
| 2000-02-17 | 312 | 312 | 306 | 309 | 628,000 | 618 |
| 2000-02-16 | 310 | 312 | 308 | 312 | 267,000 | 624 |
| 2000-02-15 | 309 | 310 | 306 | 308 | 354,000 | 616 |
| 2000-02-14 | 310 | 311 | 309 | 309 | 50,000 | 618 |
| 2000-02-10 | 315 | 316 | 310 | 310 | 149,000 | 620 |
| 2000-02-09 | 316 | 320 | 316 | 317 | 14,000 | 634 |
| 2000-02-08 | 315 | 316 | 310 | 316 | 42,000 | 632 |
| 2000-02-07 | 315 | 316 | 310 | 315 | 80,000 | 630 |
| 2000-02-04 | 320 | 323 | 315 | 315 | 47,000 | 630 |
| 2000-02-03 | 315 | 323 | 315 | 323 | 48,000 | 646 |
| 2000-02-02 | 320 | 323 | 316 | 323 | 69,000 | 646 |
| 2000-02-01 | 324 | 324 | 310 | 315 | 82,000 | 630 |
| 2000-01-31 | 318 | 325 | 318 | 320 | 50,000 | 640 |
| 2000-01-28 | 323 | 326 | 320 | 320 | 40,000 | 640 |
| 2000-01-27 | 324 | 328 | 323 | 323 | 28,000 | 646 |
| 2000-01-26 | 325 | 327 | 320 | 327 | 26,000 | 654 |
| 2000-01-25 | 320 | 328 | 320 | 320 | 40,000 | 640 |
| 2000-01-24 | 322 | 325 | 318 | 325 | 53,000 | 650 |
| 2000-01-21 | 318 | 322 | 318 | 320 | 76,000 | 640 |
| 2000-01-20 | 320 | 325 | 315 | 321 | 222,000 | 642 |
| 2000-01-19 | 320 | 320 | 315 | 320 | 36,000 | 640 |
| 2000-01-18 | 325 | 325 | 315 | 320 | 111,000 | 640 |
| 2000-01-17 | 324 | 324 | 316 | 321 | 60,000 | 642 |
| 2000-01-14 | 328 | 328 | 320 | 322 | 68,000 | 644 |
| 2000-01-13 | 321 | 327 | 320 | 323 | 41,000 | 646 |
| 2000-01-12 | 320 | 329 | 320 | 323 | 129,000 | 646 |
| 2000-01-11 | 320 | 325 | 311 | 320 | 116,000 | 640 |
| 2000-01-07 | 315 | 320 | 315 | 320 | 52,000 | 640 |
| 2000-01-06 | 320 | 322 | 315 | 315 | 77,000 | 630 |
| 2000-01-05 | 324 | 325 | 315 | 325 | 177,000 | 650 |
| 2000-01-04 | 320 | 320 | 315 | 315 | 50,000 | 630 |
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
