8544 (株)京葉銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 297 | 300 | 297 | 297 | 17,000 | 594 |
| 2002-12-27 | 299 | 300 | 298 | 300 | 61,000 | 600 |
| 2002-12-26 | 295 | 298 | 295 | 298 | 60,000 | 596 |
| 2002-12-25 | 292 | 295 | 292 | 295 | 400,000 | 590 |
| 2002-12-24 | 293 | 295 | 290 | 293 | 261,000 | 586 |
| 2002-12-20 | 299 | 300 | 297 | 299 | 112,000 | 598 |
| 2002-12-19 | 294 | 299 | 292 | 299 | 68,000 | 598 |
| 2002-12-18 | 296 | 296 | 291 | 294 | 365,000 | 588 |
| 2002-12-17 | 291 | 296 | 291 | 296 | 75,000 | 592 |
| 2002-12-16 | 293 | 294 | 290 | 291 | 94,000 | 582 |
| 2002-12-13 | 292 | 296 | 292 | 294 | 440,000 | 588 |
| 2002-12-12 | 305 | 305 | 299 | 302 | 476,000 | 604 |
| 2002-12-11 | 300 | 302 | 299 | 300 | 137,000 | 600 |
| 2002-12-10 | 300 | 300 | 299 | 300 | 63,000 | 600 |
| 2002-12-09 | 302 | 302 | 299 | 299 | 165,000 | 598 |
| 2002-12-06 | 305 | 305 | 302 | 302 | 60,000 | 604 |
| 2002-12-05 | 302 | 305 | 302 | 305 | 51,000 | 610 |
| 2002-12-04 | 302 | 305 | 301 | 302 | 169,000 | 604 |
| 2002-12-03 | 308 | 308 | 302 | 304 | 75,000 | 608 |
| 2002-12-02 | 303 | 307 | 300 | 307 | 201,000 | 614 |
| 2002-11-29 | 300 | 306 | 300 | 306 | 200,000 | 612 |
| 2002-11-28 | 299 | 305 | 299 | 301 | 122,000 | 602 |
| 2002-11-27 | 297 | 306 | 297 | 300 | 198,000 | 600 |
| 2002-11-26 | 307 | 308 | 302 | 302 | 73,000 | 604 |
| 2002-11-25 | 305 | 307 | 303 | 307 | 125,000 | 614 |
| 2002-11-22 | 306 | 306 | 300 | 304 | 110,000 | 608 |
| 2002-11-21 | 300 | 305 | 300 | 305 | 78,000 | 610 |
| 2002-11-20 | 292 | 303 | 292 | 303 | 138,000 | 606 |
| 2002-11-19 | 303 | 303 | 290 | 292 | 173,000 | 584 |
| 2002-11-18 | 305 | 305 | 300 | 303 | 68,000 | 606 |
| 2002-11-15 | 300 | 305 | 300 | 304 | 125,000 | 608 |
| 2002-11-14 | 299 | 303 | 298 | 300 | 49,000 | 600 |
| 2002-11-13 | 306 | 306 | 303 | 305 | 102,000 | 610 |
| 2002-11-12 | 301 | 307 | 301 | 305 | 130,000 | 610 |
| 2002-11-11 | 301 | 302 | 296 | 296 | 98,000 | 592 |
| 2002-11-08 | 306 | 307 | 303 | 306 | 48,000 | 612 |
| 2002-11-07 | 306 | 307 | 303 | 307 | 69,000 | 614 |
| 2002-11-06 | 307 | 307 | 304 | 304 | 115,000 | 608 |
| 2002-11-05 | 303 | 310 | 302 | 310 | 167,000 | 620 |
| 2002-11-01 | 301 | 301 | 299 | 301 | 45,000 | 602 |
| 2002-10-31 | 300 | 301 | 299 | 301 | 47,000 | 602 |
| 2002-10-30 | 297 | 300 | 297 | 299 | 120,000 | 598 |
| 2002-10-29 | 294 | 298 | 294 | 297 | 95,000 | 594 |
| 2002-10-28 | 293 | 297 | 293 | 297 | 56,000 | 594 |
| 2002-10-25 | 292 | 297 | 292 | 297 | 41,000 | 594 |
| 2002-10-24 | 292 | 293 | 289 | 292 | 114,000 | 584 |
| 2002-10-23 | 292 | 295 | 290 | 295 | 70,000 | 590 |
| 2002-10-22 | 299 | 299 | 294 | 294 | 83,000 | 588 |
| 2002-10-21 | 299 | 300 | 298 | 300 | 112,000 | 600 |
| 2002-10-18 | 299 | 300 | 297 | 298 | 93,000 | 596 |
| 2002-10-17 | 299 | 300 | 299 | 299 | 85,000 | 598 |
| 2002-10-16 | 299 | 302 | 298 | 299 | 210,000 | 598 |
| 2002-10-15 | 300 | 300 | 298 | 299 | 150,000 | 598 |
| 2002-10-11 | 296 | 298 | 294 | 296 | 87,000 | 592 |
| 2002-10-10 | 293 | 296 | 293 | 295 | 77,000 | 590 |
| 2002-10-09 | 296 | 296 | 293 | 293 | 119,000 | 586 |
| 2002-10-08 | 298 | 298 | 293 | 297 | 74,000 | 594 |
| 2002-10-07 | 296 | 296 | 295 | 295 | 70,000 | 590 |
| 2002-10-04 | 296 | 299 | 293 | 299 | 147,000 | 598 |
| 2002-10-03 | 293 | 297 | 293 | 296 | 107,000 | 592 |
| 2002-10-02 | 298 | 298 | 292 | 295 | 91,000 | 590 |
| 2002-10-01 | 293 | 299 | 292 | 299 | 322,000 | 598 |
| 2002-09-30 | 298 | 298 | 294 | 295 | 79,000 | 590 |
| 2002-09-27 | 300 | 302 | 297 | 300 | 259,000 | 600 |
| 2002-09-26 | 297 | 299 | 296 | 299 | 179,000 | 598 |
| 2002-09-25 | 292 | 296 | 292 | 296 | 89,000 | 592 |
| 2002-09-24 | 290 | 297 | 288 | 297 | 124,000 | 594 |
| 2002-09-20 | 290 | 296 | 290 | 295 | 129,000 | 590 |
| 2002-09-19 | 295 | 299 | 295 | 299 | 135,000 | 598 |
| 2002-09-18 | 294 | 295 | 286 | 295 | 54,000 | 590 |
| 2002-09-17 | 290 | 294 | 286 | 294 | 106,000 | 588 |
| 2002-09-13 | 278 | 290 | 278 | 290 | 598,000 | 580 |
| 2002-09-12 | 288 | 294 | 288 | 288 | 113,000 | 576 |
| 2002-09-11 | 284 | 288 | 282 | 283 | 44,000 | 566 |
| 2002-09-10 | 284 | 291 | 282 | 290 | 112,000 | 580 |
| 2002-09-09 | 280 | 283 | 279 | 282 | 60,000 | 564 |
| 2002-09-06 | 276 | 282 | 276 | 282 | 64,000 | 564 |
| 2002-09-05 | 276 | 279 | 275 | 276 | 97,000 | 552 |
| 2002-09-04 | 276 | 276 | 261 | 276 | 158,000 | 552 |
| 2002-09-03 | 278 | 279 | 276 | 276 | 117,000 | 552 |
| 2002-09-02 | 281 | 281 | 279 | 279 | 129,000 | 558 |
| 2002-08-30 | 280 | 286 | 280 | 286 | 112,000 | 572 |
| 2002-08-29 | 280 | 281 | 278 | 278 | 84,000 | 556 |
| 2002-08-28 | 281 | 281 | 280 | 280 | 44,000 | 560 |
| 2002-08-27 | 282 | 283 | 280 | 281 | 77,000 | 562 |
| 2002-08-26 | 281 | 287 | 280 | 285 | 109,000 | 570 |
| 2002-08-23 | 282 | 282 | 280 | 280 | 49,000 | 560 |
| 2002-08-22 | 281 | 283 | 280 | 281 | 142,000 | 562 |
| 2002-08-21 | 282 | 284 | 280 | 280 | 76,000 | 560 |
| 2002-08-20 | 285 | 285 | 282 | 282 | 41,000 | 564 |
| 2002-08-19 | 285 | 285 | 283 | 284 | 210,000 | 568 |
| 2002-08-16 | 287 | 288 | 284 | 284 | 42,000 | 568 |
| 2002-08-15 | 285 | 287 | 285 | 286 | 57,000 | 572 |
| 2002-08-14 | 284 | 286 | 281 | 282 | 78,000 | 564 |
| 2002-08-13 | 285 | 287 | 284 | 285 | 139,000 | 570 |
| 2002-08-12 | 286 | 289 | 284 | 284 | 56,000 | 568 |
| 2002-08-09 | 285 | 290 | 284 | 290 | 129,000 | 580 |
| 2002-08-08 | 286 | 287 | 281 | 284 | 79,000 | 568 |
| 2002-08-07 | 286 | 287 | 285 | 285 | 36,000 | 570 |
| 2002-08-06 | 285 | 287 | 283 | 287 | 38,000 | 574 |
| 2002-08-05 | 284 | 286 | 281 | 285 | 57,000 | 570 |
| 2002-08-02 | 288 | 290 | 285 | 286 | 142,000 | 572 |
| 2002-08-01 | 284 | 285 | 283 | 285 | 33,000 | 570 |
| 2002-07-31 | 284 | 288 | 283 | 283 | 47,000 | 566 |
| 2002-07-30 | 287 | 290 | 285 | 286 | 37,000 | 572 |
| 2002-07-29 | 288 | 289 | 284 | 285 | 151,000 | 570 |
| 2002-07-26 | 290 | 291 | 286 | 286 | 195,000 | 572 |
| 2002-07-25 | 293 | 293 | 290 | 290 | 58,000 | 580 |
| 2002-07-24 | 291 | 291 | 290 | 290 | 134,000 | 580 |
| 2002-07-23 | 291 | 294 | 291 | 291 | 96,000 | 582 |
| 2002-07-22 | 290 | 295 | 290 | 292 | 122,000 | 584 |
| 2002-07-19 | 290 | 291 | 289 | 290 | 274,000 | 580 |
| 2002-07-18 | 293 | 293 | 290 | 290 | 54,000 | 580 |
| 2002-07-17 | 291 | 293 | 290 | 291 | 71,000 | 582 |
| 2002-07-16 | 293 | 293 | 291 | 291 | 115,000 | 582 |
| 2002-07-15 | 297 | 298 | 293 | 293 | 77,000 | 586 |
| 2002-07-12 | 300 | 300 | 295 | 295 | 192,000 | 590 |
| 2002-07-11 | 297 | 298 | 295 | 295 | 87,000 | 590 |
| 2002-07-10 | 296 | 300 | 296 | 298 | 47,000 | 596 |
| 2002-07-09 | 296 | 300 | 295 | 300 | 46,000 | 600 |
| 2002-07-08 | 298 | 299 | 295 | 295 | 58,000 | 590 |
| 2002-07-05 | 298 | 298 | 295 | 297 | 53,000 | 594 |
| 2002-07-04 | 295 | 300 | 295 | 300 | 22,000 | 600 |
| 2002-07-03 | 297 | 300 | 296 | 300 | 97,000 | 600 |
| 2002-07-02 | 297 | 298 | 295 | 295 | 95,000 | 590 |
| 2002-07-01 | 296 | 297 | 294 | 297 | 41,000 | 594 |
| 2002-06-28 | 295 | 295 | 291 | 293 | 75,000 | 586 |
| 2002-06-27 | 292 | 293 | 292 | 292 | 49,000 | 584 |
| 2002-06-26 | 293 | 294 | 291 | 292 | 68,000 | 584 |
| 2002-06-25 | 298 | 298 | 293 | 294 | 39,000 | 588 |
| 2002-06-24 | 293 | 298 | 292 | 298 | 68,000 | 596 |
| 2002-06-21 | 295 | 296 | 293 | 294 | 36,000 | 588 |
| 2002-06-20 | 293 | 297 | 292 | 295 | 89,000 | 590 |
| 2002-06-19 | 304 | 304 | 293 | 293 | 373,000 | 586 |
| 2002-06-18 | 296 | 299 | 296 | 299 | 164,000 | 598 |
| 2002-06-17 | 293 | 294 | 290 | 291 | 151,000 | 582 |
| 2002-06-14 | 302 | 302 | 293 | 293 | 598,000 | 586 |
| 2002-06-13 | 303 | 305 | 293 | 295 | 143,000 | 590 |
| 2002-06-12 | 301 | 302 | 294 | 301 | 143,000 | 602 |
| 2002-06-11 | 292 | 296 | 292 | 296 | 50,000 | 592 |
| 2002-06-10 | 292 | 295 | 291 | 291 | 62,000 | 582 |
| 2002-06-07 | 290 | 296 | 290 | 293 | 70,000 | 586 |
| 2002-06-06 | 293 | 293 | 290 | 290 | 128,000 | 580 |
| 2002-06-05 | 295 | 298 | 293 | 293 | 75,000 | 586 |
| 2002-06-04 | 302 | 302 | 296 | 296 | 75,000 | 592 |
| 2002-06-03 | 303 | 303 | 297 | 302 | 48,000 | 604 |
| 2002-05-31 | 296 | 300 | 295 | 296 | 88,000 | 592 |
| 2002-05-30 | 295 | 296 | 295 | 295 | 63,000 | 590 |
| 2002-05-29 | 295 | 298 | 295 | 297 | 45,000 | 594 |
| 2002-05-28 | 298 | 299 | 294 | 299 | 85,000 | 598 |
| 2002-05-27 | 297 | 300 | 297 | 298 | 40,000 | 596 |
| 2002-05-24 | 295 | 298 | 294 | 298 | 71,000 | 596 |
| 2002-05-23 | 294 | 295 | 294 | 295 | 45,000 | 590 |
| 2002-05-22 | 294 | 294 | 292 | 293 | 64,000 | 586 |
| 2002-05-21 | 293 | 295 | 293 | 295 | 45,000 | 590 |
| 2002-05-20 | 296 | 296 | 293 | 293 | 65,000 | 586 |
| 2002-05-17 | 295 | 296 | 293 | 293 | 61,000 | 586 |
| 2002-05-16 | 293 | 295 | 292 | 294 | 118,000 | 588 |
| 2002-05-15 | 297 | 297 | 293 | 293 | 68,000 | 586 |
| 2002-05-14 | 297 | 297 | 292 | 293 | 188,000 | 586 |
| 2002-05-13 | 293 | 293 | 291 | 292 | 74,000 | 584 |
| 2002-05-10 | 293 | 294 | 290 | 293 | 168,000 | 586 |
| 2002-05-09 | 294 | 296 | 294 | 294 | 43,000 | 588 |
| 2002-05-08 | 294 | 296 | 294 | 294 | 53,000 | 588 |
| 2002-05-07 | 295 | 297 | 294 | 294 | 63,000 | 588 |
| 2002-05-02 | 298 | 299 | 295 | 295 | 60,000 | 590 |
| 2002-05-01 | 295 | 297 | 294 | 295 | 45,000 | 590 |
| 2002-04-30 | 295 | 298 | 295 | 295 | 67,000 | 590 |
| 2002-04-26 | 296 | 297 | 291 | 295 | 143,000 | 590 |
| 2002-04-25 | 293 | 296 | 293 | 296 | 55,000 | 592 |
| 2002-04-24 | 294 | 295 | 293 | 293 | 40,000 | 586 |
| 2002-04-23 | 296 | 296 | 294 | 296 | 51,000 | 592 |
| 2002-04-22 | 297 | 298 | 295 | 298 | 23,000 | 596 |
| 2002-04-19 | 295 | 297 | 295 | 297 | 47,000 | 594 |
| 2002-04-18 | 298 | 299 | 296 | 296 | 46,000 | 592 |
| 2002-04-17 | 297 | 298 | 296 | 297 | 31,000 | 594 |
| 2002-04-16 | 298 | 300 | 293 | 300 | 50,000 | 600 |
| 2002-04-15 | 300 | 300 | 294 | 298 | 29,000 | 596 |
| 2002-04-12 | 301 | 301 | 297 | 300 | 124,000 | 600 |
| 2002-04-11 | 302 | 302 | 295 | 296 | 75,000 | 592 |
| 2002-04-10 | 294 | 302 | 294 | 302 | 82,000 | 604 |
| 2002-04-09 | 304 | 304 | 294 | 294 | 202,000 | 588 |
| 2002-04-08 | 302 | 304 | 300 | 304 | 43,000 | 608 |
| 2002-04-05 | 299 | 302 | 298 | 302 | 39,000 | 604 |
| 2002-04-04 | 293 | 298 | 292 | 297 | 66,000 | 594 |
| 2002-04-03 | 292 | 298 | 292 | 293 | 43,000 | 586 |
| 2002-04-02 | 299 | 299 | 293 | 293 | 69,000 | 586 |
| 2002-04-01 | 300 | 300 | 290 | 300 | 95,000 | 600 |
| 2002-03-29 | 305 | 305 | 297 | 297 | 96,000 | 594 |
| 2002-03-28 | 298 | 304 | 296 | 298 | 118,000 | 596 |
| 2002-03-27 | 298 | 304 | 296 | 304 | 90,000 | 608 |
| 2002-03-26 | 296 | 300 | 296 | 298 | 55,000 | 596 |
| 2002-03-25 | 299 | 305 | 296 | 305 | 113,000 | 610 |
| 2002-03-22 | 299 | 301 | 296 | 296 | 119,000 | 592 |
| 2002-03-20 | 298 | 305 | 295 | 297 | 82,000 | 594 |
| 2002-03-19 | 295 | 300 | 292 | 300 | 135,000 | 600 |
| 2002-03-18 | 305 | 305 | 295 | 295 | 90,000 | 590 |
| 2002-03-15 | 300 | 305 | 297 | 305 | 34,000 | 610 |
| 2002-03-14 | 297 | 298 | 295 | 295 | 56,000 | 590 |
| 2002-03-13 | 304 | 304 | 297 | 297 | 76,000 | 594 |
| 2002-03-12 | 305 | 305 | 299 | 304 | 111,000 | 608 |
| 2002-03-11 | 294 | 304 | 294 | 304 | 62,000 | 608 |
| 2002-03-08 | 297 | 304 | 297 | 297 | 538,000 | 594 |
| 2002-03-07 | 296 | 300 | 296 | 297 | 29,000 | 594 |
| 2002-03-06 | 300 | 300 | 292 | 296 | 88,000 | 592 |
| 2002-03-05 | 305 | 305 | 300 | 300 | 63,000 | 600 |
| 2002-03-04 | 300 | 305 | 298 | 305 | 159,000 | 610 |
| 2002-03-01 | 299 | 302 | 297 | 302 | 205,000 | 604 |
| 2002-02-28 | 300 | 302 | 297 | 299 | 113,000 | 598 |
| 2002-02-27 | 294 | 300 | 292 | 300 | 185,000 | 600 |
| 2002-02-26 | 293 | 294 | 290 | 294 | 52,000 | 588 |
| 2002-02-25 | 289 | 292 | 288 | 291 | 30,000 | 582 |
| 2002-02-22 | 293 | 293 | 290 | 292 | 44,000 | 584 |
| 2002-02-21 | 281 | 294 | 280 | 294 | 76,000 | 588 |
| 2002-02-20 | 280 | 283 | 280 | 281 | 78,000 | 562 |
| 2002-02-19 | 285 | 285 | 275 | 284 | 353,000 | 568 |
| 2002-02-18 | 281 | 285 | 280 | 285 | 67,000 | 570 |
| 2002-02-15 | 287 | 288 | 283 | 283 | 113,000 | 566 |
| 2002-02-14 | 289 | 292 | 285 | 285 | 119,000 | 570 |
| 2002-02-13 | 286 | 292 | 285 | 289 | 284,000 | 578 |
| 2002-02-12 | 282 | 286 | 280 | 286 | 336,000 | 572 |
| 2002-02-08 | 290 | 290 | 281 | 284 | 165,000 | 568 |
| 2002-02-07 | 285 | 285 | 280 | 285 | 131,000 | 570 |
| 2002-02-06 | 286 | 287 | 280 | 286 | 226,000 | 572 |
| 2002-02-05 | 290 | 292 | 280 | 287 | 163,000 | 574 |
| 2002-02-04 | 294 | 295 | 292 | 295 | 49,000 | 590 |
| 2002-02-01 | 294 | 295 | 289 | 295 | 91,000 | 590 |
| 2002-01-31 | 295 | 296 | 290 | 290 | 112,000 | 580 |
| 2002-01-30 | 296 | 297 | 295 | 297 | 166,000 | 594 |
| 2002-01-29 | 300 | 300 | 296 | 296 | 73,000 | 592 |
| 2002-01-28 | 301 | 301 | 298 | 300 | 64,000 | 600 |
| 2002-01-25 | 300 | 301 | 298 | 301 | 124,000 | 602 |
| 2002-01-24 | 300 | 303 | 300 | 302 | 115,000 | 604 |
| 2002-01-23 | 303 | 303 | 300 | 300 | 82,000 | 600 |
| 2002-01-22 | 308 | 308 | 304 | 304 | 115,000 | 608 |
| 2002-01-21 | 318 | 318 | 306 | 309 | 243,000 | 618 |
| 2002-01-18 | 300 | 320 | 297 | 320 | 161,000 | 640 |
| 2002-01-17 | 297 | 302 | 297 | 300 | 143,000 | 600 |
| 2002-01-16 | 299 | 300 | 299 | 300 | 172,000 | 600 |
| 2002-01-15 | 297 | 300 | 297 | 298 | 165,000 | 596 |
| 2002-01-11 | 296 | 297 | 293 | 293 | 298,000 | 586 |
| 2002-01-10 | 299 | 299 | 292 | 292 | 143,000 | 584 |
| 2002-01-09 | 292 | 300 | 292 | 299 | 235,000 | 598 |
| 2002-01-08 | 299 | 300 | 278 | 300 | 492,000 | 600 |
| 2002-01-07 | 301 | 301 | 296 | 297 | 56,000 | 594 |
| 2002-01-04 | 301 | 301 | 297 | 300 | 72,000 | 600 |
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
