8544 (株)京葉銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 303 | 304 | 300 | 303 | 89,000 | 606 |
| 2001-12-27 | 290 | 303 | 290 | 303 | 121,000 | 606 |
| 2001-12-26 | 297 | 301 | 291 | 293 | 420,000 | 586 |
| 2001-12-25 | 305 | 305 | 298 | 302 | 1,487,000 | 604 |
| 2001-12-21 | 308 | 308 | 304 | 306 | 128,000 | 612 |
| 2001-12-20 | 310 | 310 | 305 | 308 | 203,000 | 616 |
| 2001-12-19 | 310 | 312 | 308 | 310 | 115,000 | 620 |
| 2001-12-18 | 314 | 314 | 309 | 313 | 106,000 | 626 |
| 2001-12-17 | 310 | 314 | 309 | 311 | 64,000 | 622 |
| 2001-12-14 | 308 | 314 | 308 | 314 | 352,000 | 628 |
| 2001-12-13 | 314 | 319 | 313 | 319 | 252,000 | 638 |
| 2001-12-12 | 307 | 310 | 307 | 310 | 336,000 | 620 |
| 2001-12-11 | 306 | 308 | 301 | 302 | 103,000 | 604 |
| 2001-12-10 | 310 | 311 | 306 | 310 | 93,000 | 620 |
| 2001-12-07 | 311 | 314 | 310 | 310 | 92,000 | 620 |
| 2001-12-06 | 312 | 313 | 310 | 312 | 72,000 | 624 |
| 2001-12-05 | 312 | 312 | 307 | 312 | 56,000 | 624 |
| 2001-12-04 | 313 | 313 | 308 | 309 | 105,000 | 618 |
| 2001-12-03 | 312 | 312 | 309 | 312 | 90,000 | 624 |
| 2001-11-30 | 314 | 314 | 311 | 311 | 67,000 | 622 |
| 2001-11-29 | 312 | 314 | 311 | 314 | 70,000 | 628 |
| 2001-11-28 | 313 | 314 | 311 | 311 | 51,000 | 622 |
| 2001-11-27 | 314 | 314 | 311 | 314 | 46,000 | 628 |
| 2001-11-26 | 314 | 315 | 312 | 314 | 88,000 | 628 |
| 2001-11-22 | 309 | 314 | 308 | 314 | 61,000 | 628 |
| 2001-11-21 | 310 | 315 | 310 | 312 | 52,000 | 624 |
| 2001-11-20 | 315 | 315 | 310 | 310 | 45,000 | 620 |
| 2001-11-19 | 313 | 316 | 312 | 312 | 45,000 | 624 |
| 2001-11-16 | 317 | 318 | 311 | 313 | 62,000 | 626 |
| 2001-11-15 | 316 | 319 | 316 | 319 | 72,000 | 638 |
| 2001-11-14 | 316 | 319 | 315 | 316 | 86,000 | 632 |
| 2001-11-13 | 316 | 316 | 311 | 316 | 139,000 | 632 |
| 2001-11-12 | 309 | 312 | 309 | 311 | 46,000 | 622 |
| 2001-11-09 | 314 | 314 | 308 | 308 | 41,000 | 616 |
| 2001-11-08 | 313 | 315 | 310 | 315 | 23,000 | 630 |
| 2001-11-07 | 313 | 314 | 310 | 314 | 74,000 | 628 |
| 2001-11-06 | 311 | 312 | 306 | 311 | 73,000 | 622 |
| 2001-11-05 | 310 | 313 | 305 | 312 | 132,000 | 624 |
| 2001-11-02 | 309 | 310 | 305 | 305 | 137,000 | 610 |
| 2001-11-01 | 312 | 312 | 305 | 308 | 109,000 | 616 |
| 2001-10-31 | 306 | 310 | 306 | 309 | 79,000 | 618 |
| 2001-10-30 | 307 | 307 | 305 | 306 | 43,000 | 612 |
| 2001-10-29 | 309 | 310 | 306 | 307 | 118,000 | 614 |
| 2001-10-26 | 319 | 319 | 316 | 317 | 83,000 | 634 |
| 2001-10-25 | 315 | 320 | 306 | 320 | 138,000 | 640 |
| 2001-10-24 | 314 | 315 | 313 | 315 | 110,000 | 630 |
| 2001-10-23 | 309 | 315 | 308 | 315 | 92,000 | 630 |
| 2001-10-22 | 305 | 309 | 304 | 305 | 189,000 | 610 |
| 2001-10-19 | 309 | 309 | 304 | 304 | 99,000 | 608 |
| 2001-10-18 | 310 | 314 | 309 | 309 | 64,000 | 618 |
| 2001-10-17 | 312 | 314 | 310 | 314 | 39,000 | 628 |
| 2001-10-16 | 310 | 313 | 309 | 313 | 36,000 | 626 |
| 2001-10-15 | 314 | 314 | 309 | 309 | 43,000 | 618 |
| 2001-10-12 | 308 | 315 | 308 | 315 | 205,000 | 630 |
| 2001-10-11 | 310 | 310 | 305 | 308 | 66,000 | 616 |
| 2001-10-10 | 318 | 318 | 306 | 306 | 85,000 | 612 |
| 2001-10-09 | 316 | 316 | 310 | 313 | 64,000 | 626 |
| 2001-10-05 | 316 | 318 | 314 | 317 | 46,000 | 634 |
| 2001-10-04 | 318 | 318 | 307 | 316 | 105,000 | 632 |
| 2001-10-03 | 313 | 318 | 311 | 316 | 72,000 | 632 |
| 2001-10-02 | 316 | 318 | 311 | 318 | 106,000 | 636 |
| 2001-10-01 | 307 | 319 | 305 | 318 | 139,000 | 636 |
| 2001-09-28 | 302 | 307 | 301 | 303 | 322,000 | 606 |
| 2001-09-27 | 309 | 309 | 304 | 309 | 68,000 | 618 |
| 2001-09-26 | 305 | 309 | 302 | 309 | 76,000 | 618 |
| 2001-09-25 | 302 | 306 | 301 | 306 | 58,000 | 612 |
| 2001-09-21 | 301 | 306 | 301 | 306 | 79,000 | 612 |
| 2001-09-20 | 301 | 306 | 300 | 306 | 72,000 | 612 |
| 2001-09-19 | 302 | 308 | 301 | 301 | 91,000 | 602 |
| 2001-09-18 | 309 | 309 | 303 | 303 | 54,000 | 606 |
| 2001-09-17 | 307 | 308 | 303 | 304 | 58,000 | 608 |
| 2001-09-14 | 315 | 315 | 303 | 308 | 212,000 | 616 |
| 2001-09-13 | 303 | 313 | 303 | 310 | 62,000 | 620 |
| 2001-09-12 | 314 | 315 | 304 | 304 | 313,000 | 608 |
| 2001-09-11 | 303 | 309 | 303 | 309 | 49,000 | 618 |
| 2001-09-10 | 306 | 306 | 303 | 303 | 41,000 | 606 |
| 2001-09-07 | 305 | 307 | 305 | 307 | 19,000 | 614 |
| 2001-09-06 | 304 | 310 | 304 | 307 | 73,000 | 614 |
| 2001-09-05 | 304 | 305 | 303 | 304 | 42,000 | 608 |
| 2001-09-04 | 305 | 310 | 303 | 310 | 77,000 | 620 |
| 2001-09-03 | 309 | 309 | 304 | 305 | 39,000 | 610 |
| 2001-08-31 | 304 | 310 | 304 | 308 | 114,000 | 616 |
| 2001-08-30 | 306 | 307 | 304 | 307 | 52,000 | 614 |
| 2001-08-29 | 309 | 312 | 307 | 307 | 93,000 | 614 |
| 2001-08-28 | 310 | 310 | 305 | 310 | 53,000 | 620 |
| 2001-08-27 | 310 | 310 | 302 | 306 | 37,000 | 612 |
| 2001-08-24 | 310 | 310 | 308 | 308 | 79,000 | 616 |
| 2001-08-23 | 306 | 310 | 306 | 307 | 39,000 | 614 |
| 2001-08-22 | 308 | 308 | 306 | 306 | 52,000 | 612 |
| 2001-08-21 | 306 | 309 | 306 | 309 | 27,000 | 618 |
| 2001-08-20 | 309 | 310 | 306 | 307 | 77,000 | 614 |
| 2001-08-17 | 311 | 311 | 306 | 306 | 58,000 | 612 |
| 2001-08-16 | 311 | 312 | 310 | 311 | 44,000 | 622 |
| 2001-08-15 | 314 | 315 | 312 | 312 | 19,000 | 624 |
| 2001-08-14 | 314 | 314 | 311 | 314 | 85,000 | 628 |
| 2001-08-13 | 311 | 311 | 310 | 310 | 46,000 | 620 |
| 2001-08-10 | 314 | 314 | 312 | 312 | 73,000 | 624 |
| 2001-08-09 | 315 | 315 | 314 | 314 | 21,000 | 628 |
| 2001-08-08 | 316 | 320 | 315 | 316 | 39,000 | 632 |
| 2001-08-07 | 320 | 320 | 318 | 319 | 80,000 | 638 |
| 2001-08-06 | 315 | 321 | 315 | 321 | 59,000 | 642 |
| 2001-08-03 | 319 | 320 | 315 | 315 | 39,000 | 630 |
| 2001-08-02 | 321 | 321 | 318 | 320 | 97,000 | 640 |
| 2001-08-01 | 319 | 321 | 318 | 320 | 72,000 | 640 |
| 2001-07-31 | 314 | 319 | 310 | 319 | 58,000 | 638 |
| 2001-07-30 | 310 | 317 | 310 | 311 | 79,000 | 622 |
| 2001-07-27 | 319 | 320 | 319 | 319 | 57,000 | 638 |
| 2001-07-26 | 321 | 321 | 312 | 319 | 90,000 | 638 |
| 2001-07-25 | 320 | 321 | 310 | 321 | 100,000 | 642 |
| 2001-07-24 | 317 | 320 | 315 | 320 | 39,000 | 640 |
| 2001-07-23 | 321 | 321 | 315 | 317 | 53,000 | 634 |
| 2001-07-19 | 315 | 321 | 315 | 321 | 82,000 | 642 |
| 2001-07-18 | 321 | 321 | 315 | 315 | 63,000 | 630 |
| 2001-07-17 | 317 | 320 | 316 | 316 | 46,000 | 632 |
| 2001-07-16 | 320 | 320 | 317 | 317 | 20,000 | 634 |
| 2001-07-13 | 320 | 320 | 315 | 320 | 40,000 | 640 |
| 2001-07-12 | 323 | 323 | 317 | 320 | 181,000 | 640 |
| 2001-07-11 | 306 | 318 | 306 | 318 | 35,000 | 636 |
| 2001-07-10 | 310 | 320 | 305 | 320 | 55,000 | 640 |
| 2001-07-09 | 314 | 314 | 306 | 309 | 34,000 | 618 |
| 2001-07-06 | 319 | 319 | 313 | 315 | 71,000 | 630 |
| 2001-07-05 | 320 | 320 | 315 | 320 | 20,000 | 640 |
| 2001-07-04 | 321 | 321 | 315 | 321 | 58,000 | 642 |
| 2001-07-03 | 322 | 322 | 318 | 321 | 62,000 | 642 |
| 2001-07-02 | 317 | 322 | 317 | 322 | 57,000 | 644 |
| 2001-06-29 | 327 | 327 | 318 | 322 | 52,000 | 644 |
| 2001-06-28 | 322 | 323 | 317 | 322 | 51,000 | 644 |
| 2001-06-27 | 327 | 327 | 311 | 322 | 33,000 | 644 |
| 2001-06-26 | 324 | 329 | 324 | 324 | 99,000 | 648 |
| 2001-06-25 | 324 | 325 | 319 | 319 | 71,000 | 638 |
| 2001-06-22 | 319 | 330 | 315 | 323 | 243,000 | 646 |
| 2001-06-21 | 316 | 319 | 314 | 319 | 65,000 | 638 |
| 2001-06-20 | 319 | 319 | 309 | 317 | 254,000 | 634 |
| 2001-06-19 | 313 | 317 | 313 | 314 | 118,000 | 628 |
| 2001-06-18 | 308 | 308 | 304 | 308 | 27,000 | 616 |
| 2001-06-15 | 304 | 304 | 302 | 304 | 21,000 | 608 |
| 2001-06-14 | 305 | 305 | 302 | 304 | 49,000 | 608 |
| 2001-06-13 | 305 | 308 | 305 | 305 | 34,000 | 610 |
| 2001-06-12 | 310 | 311 | 305 | 305 | 80,000 | 610 |
| 2001-06-11 | 306 | 306 | 305 | 305 | 24,000 | 610 |
| 2001-06-08 | 306 | 310 | 306 | 306 | 347,000 | 612 |
| 2001-06-07 | 307 | 310 | 306 | 310 | 31,000 | 620 |
| 2001-06-06 | 308 | 308 | 307 | 307 | 12,000 | 614 |
| 2001-06-05 | 311 | 312 | 306 | 312 | 47,000 | 624 |
| 2001-06-04 | 319 | 319 | 313 | 315 | 44,000 | 630 |
| 2001-06-01 | 312 | 312 | 309 | 310 | 12,000 | 620 |
| 2001-05-31 | 310 | 310 | 307 | 309 | 32,000 | 618 |
| 2001-05-30 | 311 | 313 | 311 | 312 | 15,000 | 624 |
| 2001-05-29 | 311 | 313 | 310 | 313 | 22,000 | 626 |
| 2001-05-28 | 315 | 315 | 310 | 310 | 13,000 | 620 |
| 2001-05-25 | 310 | 318 | 310 | 310 | 62,000 | 620 |
| 2001-05-24 | 312 | 318 | 310 | 310 | 26,000 | 620 |
| 2001-05-23 | 311 | 318 | 311 | 312 | 32,000 | 624 |
| 2001-05-22 | 319 | 319 | 311 | 311 | 37,000 | 622 |
| 2001-05-21 | 318 | 319 | 311 | 311 | 33,000 | 622 |
| 2001-05-18 | 315 | 318 | 311 | 311 | 74,000 | 622 |
| 2001-05-17 | 312 | 315 | 309 | 315 | 39,000 | 630 |
| 2001-05-16 | 310 | 314 | 310 | 313 | 10,000 | 626 |
| 2001-05-15 | 315 | 315 | 310 | 310 | 40,000 | 620 |
| 2001-05-14 | 312 | 314 | 312 | 313 | 54,000 | 626 |
| 2001-05-11 | 311 | 311 | 307 | 307 | 28,000 | 614 |
| 2001-05-10 | 310 | 311 | 307 | 311 | 20,000 | 622 |
| 2001-05-09 | 308 | 313 | 307 | 313 | 32,000 | 626 |
| 2001-05-08 | 313 | 315 | 311 | 315 | 31,000 | 630 |
| 2001-05-07 | 309 | 315 | 308 | 313 | 60,000 | 626 |
| 2001-05-02 | 319 | 319 | 311 | 311 | 47,000 | 622 |
| 2001-05-01 | 310 | 315 | 309 | 315 | 69,000 | 630 |
| 2001-04-27 | 311 | 313 | 306 | 307 | 19,000 | 614 |
| 2001-04-26 | 313 | 313 | 308 | 308 | 14,000 | 616 |
| 2001-04-25 | 313 | 313 | 307 | 307 | 15,000 | 614 |
| 2001-04-24 | 320 | 320 | 305 | 313 | 85,000 | 626 |
| 2001-04-23 | 314 | 320 | 311 | 311 | 26,000 | 622 |
| 2001-04-20 | 311 | 316 | 311 | 314 | 30,000 | 628 |
| 2001-04-19 | 314 | 319 | 311 | 311 | 46,000 | 622 |
| 2001-04-18 | 311 | 314 | 308 | 314 | 62,000 | 628 |
| 2001-04-17 | 305 | 307 | 303 | 307 | 48,000 | 614 |
| 2001-04-16 | 306 | 308 | 304 | 305 | 97,000 | 610 |
| 2001-04-13 | 306 | 308 | 306 | 306 | 31,000 | 612 |
| 2001-04-12 | 315 | 316 | 305 | 305 | 98,000 | 610 |
| 2001-04-11 | 307 | 311 | 302 | 311 | 92,000 | 622 |
| 2001-04-10 | 306 | 307 | 306 | 307 | 33,000 | 614 |
| 2001-04-09 | 311 | 311 | 307 | 307 | 25,000 | 614 |
| 2001-04-06 | 319 | 319 | 312 | 315 | 23,000 | 630 |
| 2001-04-05 | 312 | 315 | 311 | 312 | 23,000 | 624 |
| 2001-04-04 | 309 | 315 | 305 | 314 | 41,000 | 628 |
| 2001-04-03 | 305 | 310 | 303 | 310 | 182,000 | 620 |
| 2001-04-02 | 320 | 320 | 300 | 300 | 98,000 | 600 |
| 2001-03-30 | 330 | 332 | 317 | 320 | 58,000 | 640 |
| 2001-03-29 | 330 | 330 | 320 | 325 | 71,000 | 650 |
| 2001-03-28 | 335 | 335 | 325 | 330 | 51,000 | 660 |
| 2001-03-27 | 331 | 335 | 329 | 335 | 72,000 | 670 |
| 2001-03-26 | 325 | 335 | 322 | 335 | 191,000 | 670 |
| 2001-03-23 | 323 | 325 | 310 | 322 | 32,000 | 644 |
| 2001-03-22 | 333 | 335 | 313 | 323 | 55,000 | 646 |
| 2001-03-21 | 320 | 335 | 312 | 335 | 88,000 | 670 |
| 2001-03-19 | 306 | 315 | 306 | 315 | 31,000 | 630 |
| 2001-03-16 | 310 | 314 | 306 | 306 | 55,000 | 612 |
| 2001-03-15 | 312 | 313 | 306 | 308 | 61,000 | 616 |
| 2001-03-14 | 312 | 312 | 305 | 312 | 44,000 | 624 |
| 2001-03-13 | 309 | 313 | 306 | 307 | 127,000 | 614 |
| 2001-03-12 | 310 | 310 | 308 | 309 | 29,000 | 618 |
| 2001-03-09 | 305 | 310 | 305 | 310 | 256,000 | 620 |
| 2001-03-08 | 310 | 311 | 306 | 307 | 31,000 | 614 |
| 2001-03-07 | 305 | 310 | 305 | 309 | 17,000 | 618 |
| 2001-03-06 | 305 | 310 | 305 | 310 | 33,000 | 620 |
| 2001-03-05 | 305 | 306 | 304 | 304 | 35,000 | 608 |
| 2001-03-02 | 310 | 310 | 305 | 305 | 77,000 | 610 |
| 2001-03-01 | 308 | 312 | 307 | 310 | 46,000 | 620 |
| 2001-02-28 | 314 | 314 | 308 | 309 | 32,000 | 618 |
| 2001-02-27 | 309 | 315 | 309 | 315 | 19,000 | 630 |
| 2001-02-26 | 309 | 316 | 309 | 315 | 20,000 | 630 |
| 2001-02-23 | 305 | 316 | 305 | 316 | 72,000 | 632 |
| 2001-02-22 | 309 | 311 | 305 | 305 | 46,000 | 610 |
| 2001-02-21 | 306 | 311 | 306 | 310 | 15,000 | 620 |
| 2001-02-20 | 310 | 311 | 309 | 311 | 39,000 | 622 |
| 2001-02-19 | 310 | 310 | 305 | 305 | 17,000 | 610 |
| 2001-02-16 | 309 | 311 | 305 | 305 | 16,000 | 610 |
| 2001-02-15 | 310 | 312 | 306 | 309 | 14,000 | 618 |
| 2001-02-14 | 305 | 314 | 305 | 310 | 84,000 | 620 |
| 2001-02-13 | 306 | 306 | 305 | 305 | 12,000 | 610 |
| 2001-02-09 | 301 | 308 | 301 | 308 | 9,000 | 616 |
| 2001-02-08 | 303 | 308 | 302 | 302 | 49,000 | 604 |
| 2001-02-07 | 305 | 308 | 303 | 303 | 43,000 | 606 |
| 2001-02-06 | 305 | 306 | 304 | 304 | 26,000 | 608 |
| 2001-02-05 | 307 | 307 | 305 | 305 | 33,000 | 610 |
| 2001-02-02 | 317 | 317 | 307 | 307 | 46,000 | 614 |
| 2001-02-01 | 306 | 307 | 304 | 307 | 52,000 | 614 |
| 2001-01-31 | 305 | 306 | 303 | 303 | 62,000 | 606 |
| 2001-01-30 | 305 | 308 | 305 | 307 | 55,000 | 614 |
| 2001-01-29 | 310 | 310 | 308 | 309 | 37,000 | 618 |
| 2001-01-26 | 312 | 318 | 311 | 318 | 31,000 | 636 |
| 2001-01-25 | 310 | 315 | 310 | 315 | 17,000 | 630 |
| 2001-01-24 | 314 | 315 | 312 | 312 | 25,000 | 624 |
| 2001-01-23 | 318 | 318 | 312 | 312 | 27,000 | 624 |
| 2001-01-22 | 317 | 317 | 312 | 312 | 15,000 | 624 |
| 2001-01-19 | 318 | 320 | 311 | 311 | 38,000 | 622 |
| 2001-01-18 | 315 | 320 | 312 | 320 | 84,000 | 640 |
| 2001-01-17 | 311 | 314 | 310 | 314 | 41,000 | 628 |
| 2001-01-16 | 311 | 318 | 310 | 318 | 55,000 | 636 |
| 2001-01-15 | 319 | 319 | 310 | 310 | 30,000 | 620 |
| 2001-01-12 | 315 | 323 | 310 | 312 | 94,000 | 624 |
| 2001-01-11 | 310 | 315 | 310 | 315 | 23,000 | 630 |
| 2001-01-10 | 308 | 315 | 308 | 315 | 33,000 | 630 |
| 2001-01-09 | 313 | 313 | 308 | 308 | 20,000 | 616 |
| 2001-01-05 | 320 | 320 | 311 | 311 | 49,000 | 622 |
| 2001-01-04 | 312 | 312 | 303 | 303 | 29,000 | 606 |
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
