8544 (株)京葉銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 274 | 277 | 274 | 276 | 34,000 | 552 |
| 2003-12-29 | 273 | 273 | 272 | 273 | 59,000 | 546 |
| 2003-12-26 | 275 | 275 | 273 | 273 | 37,000 | 546 |
| 2003-12-25 | 275 | 275 | 273 | 274 | 32,000 | 548 |
| 2003-12-24 | 275 | 275 | 273 | 274 | 57,000 | 548 |
| 2003-12-22 | 273 | 274 | 273 | 274 | 124,000 | 548 |
| 2003-12-19 | 274 | 275 | 273 | 274 | 104,000 | 548 |
| 2003-12-18 | 272 | 273 | 272 | 273 | 136,000 | 546 |
| 2003-12-17 | 273 | 275 | 273 | 273 | 81,000 | 546 |
| 2003-12-16 | 276 | 279 | 275 | 275 | 47,000 | 550 |
| 2003-12-15 | 280 | 283 | 277 | 279 | 117,000 | 558 |
| 2003-12-12 | 283 | 283 | 273 | 278 | 830,000 | 556 |
| 2003-12-11 | 275 | 282 | 273 | 282 | 222,000 | 564 |
| 2003-12-10 | 272 | 275 | 272 | 274 | 119,000 | 548 |
| 2003-12-09 | 271 | 273 | 271 | 273 | 152,000 | 546 |
| 2003-12-08 | 272 | 273 | 271 | 272 | 80,000 | 544 |
| 2003-12-05 | 274 | 274 | 272 | 272 | 84,000 | 544 |
| 2003-12-04 | 272 | 273 | 272 | 272 | 82,000 | 544 |
| 2003-12-03 | 272 | 273 | 272 | 272 | 92,000 | 544 |
| 2003-12-02 | 273 | 273 | 272 | 272 | 65,000 | 544 |
| 2003-12-01 | 271 | 273 | 271 | 272 | 181,000 | 544 |
| 2003-11-28 | 272 | 274 | 272 | 273 | 95,000 | 546 |
| 2003-11-27 | 273 | 274 | 272 | 272 | 33,000 | 544 |
| 2003-11-26 | 273 | 276 | 272 | 273 | 88,000 | 546 |
| 2003-11-25 | 275 | 276 | 273 | 273 | 63,000 | 546 |
| 2003-11-21 | 272 | 274 | 272 | 272 | 122,000 | 544 |
| 2003-11-20 | 273 | 273 | 272 | 272 | 112,000 | 544 |
| 2003-11-19 | 271 | 273 | 271 | 273 | 57,000 | 546 |
| 2003-11-18 | 275 | 275 | 271 | 271 | 238,000 | 542 |
| 2003-11-17 | 274 | 276 | 274 | 274 | 61,000 | 548 |
| 2003-11-14 | 273 | 275 | 273 | 274 | 151,000 | 548 |
| 2003-11-13 | 273 | 274 | 272 | 273 | 83,000 | 546 |
| 2003-11-12 | 275 | 275 | 274 | 274 | 172,000 | 548 |
| 2003-11-11 | 277 | 277 | 271 | 274 | 189,000 | 548 |
| 2003-11-10 | 276 | 278 | 276 | 277 | 67,000 | 554 |
| 2003-11-07 | 276 | 277 | 273 | 275 | 228,000 | 550 |
| 2003-11-06 | 284 | 285 | 276 | 276 | 215,000 | 552 |
| 2003-11-05 | 294 | 294 | 285 | 285 | 108,000 | 570 |
| 2003-11-04 | 285 | 295 | 284 | 295 | 119,000 | 590 |
| 2003-10-31 | 285 | 287 | 284 | 284 | 51,000 | 568 |
| 2003-10-30 | 283 | 286 | 282 | 285 | 58,000 | 570 |
| 2003-10-29 | 285 | 287 | 282 | 284 | 57,000 | 568 |
| 2003-10-28 | 283 | 290 | 281 | 285 | 115,000 | 570 |
| 2003-10-27 | 284 | 285 | 283 | 283 | 60,000 | 566 |
| 2003-10-24 | 285 | 286 | 281 | 283 | 127,000 | 566 |
| 2003-10-23 | 290 | 290 | 284 | 284 | 193,000 | 568 |
| 2003-10-22 | 292 | 292 | 290 | 290 | 51,000 | 580 |
| 2003-10-21 | 296 | 296 | 291 | 291 | 80,000 | 582 |
| 2003-10-20 | 295 | 295 | 292 | 293 | 37,000 | 586 |
| 2003-10-17 | 297 | 297 | 293 | 293 | 30,000 | 586 |
| 2003-10-16 | 297 | 298 | 293 | 295 | 46,000 | 590 |
| 2003-10-15 | 300 | 300 | 293 | 293 | 117,000 | 586 |
| 2003-10-14 | 300 | 300 | 295 | 295 | 59,000 | 590 |
| 2003-10-10 | 290 | 300 | 290 | 299 | 148,000 | 598 |
| 2003-10-09 | 291 | 292 | 290 | 290 | 53,000 | 580 |
| 2003-10-08 | 291 | 294 | 291 | 292 | 40,000 | 584 |
| 2003-10-07 | 294 | 294 | 291 | 293 | 79,000 | 586 |
| 2003-10-06 | 299 | 299 | 293 | 293 | 47,000 | 586 |
| 2003-10-03 | 298 | 303 | 298 | 299 | 40,000 | 598 |
| 2003-10-02 | 295 | 304 | 293 | 304 | 120,000 | 608 |
| 2003-10-01 | 291 | 294 | 291 | 293 | 62,000 | 586 |
| 2003-09-30 | 291 | 292 | 290 | 292 | 26,000 | 584 |
| 2003-09-29 | 293 | 293 | 290 | 290 | 65,000 | 580 |
| 2003-09-26 | 294 | 296 | 293 | 293 | 60,000 | 586 |
| 2003-09-25 | 297 | 298 | 296 | 296 | 55,000 | 592 |
| 2003-09-24 | 301 | 303 | 297 | 297 | 75,000 | 594 |
| 2003-09-22 | 298 | 302 | 298 | 301 | 66,000 | 602 |
| 2003-09-19 | 297 | 303 | 297 | 299 | 84,000 | 598 |
| 2003-09-18 | 298 | 298 | 295 | 295 | 70,000 | 590 |
| 2003-09-17 | 299 | 299 | 295 | 296 | 50,000 | 592 |
| 2003-09-16 | 293 | 297 | 291 | 295 | 92,000 | 590 |
| 2003-09-12 | 294 | 296 | 293 | 293 | 462,000 | 586 |
| 2003-09-11 | 290 | 290 | 289 | 289 | 53,000 | 578 |
| 2003-09-10 | 289 | 291 | 289 | 290 | 68,000 | 580 |
| 2003-09-09 | 289 | 291 | 289 | 289 | 63,000 | 578 |
| 2003-09-08 | 290 | 291 | 289 | 289 | 65,000 | 578 |
| 2003-09-05 | 291 | 292 | 290 | 290 | 66,000 | 580 |
| 2003-09-04 | 290 | 293 | 290 | 291 | 106,000 | 582 |
| 2003-09-03 | 289 | 290 | 289 | 289 | 94,000 | 578 |
| 2003-09-02 | 291 | 291 | 288 | 289 | 131,000 | 578 |
| 2003-09-01 | 292 | 292 | 290 | 291 | 49,000 | 582 |
| 2003-08-29 | 290 | 292 | 290 | 290 | 95,000 | 580 |
| 2003-08-28 | 290 | 291 | 290 | 290 | 78,000 | 580 |
| 2003-08-27 | 292 | 293 | 290 | 291 | 114,000 | 582 |
| 2003-08-26 | 291 | 293 | 291 | 291 | 70,000 | 582 |
| 2003-08-25 | 291 | 293 | 290 | 290 | 87,000 | 580 |
| 2003-08-22 | 291 | 293 | 291 | 291 | 77,000 | 582 |
| 2003-08-21 | 293 | 295 | 291 | 294 | 79,000 | 588 |
| 2003-08-20 | 290 | 293 | 290 | 293 | 70,000 | 586 |
| 2003-08-19 | 291 | 292 | 289 | 290 | 193,000 | 580 |
| 2003-08-18 | 293 | 294 | 291 | 291 | 74,000 | 582 |
| 2003-08-15 | 293 | 293 | 291 | 291 | 44,000 | 582 |
| 2003-08-14 | 291 | 292 | 291 | 291 | 31,000 | 582 |
| 2003-08-13 | 290 | 293 | 290 | 291 | 53,000 | 582 |
| 2003-08-12 | 293 | 293 | 290 | 290 | 131,000 | 580 |
| 2003-08-11 | 290 | 294 | 290 | 292 | 58,000 | 584 |
| 2003-08-08 | 290 | 291 | 286 | 290 | 315,000 | 580 |
| 2003-08-07 | 290 | 291 | 289 | 290 | 86,000 | 580 |
| 2003-08-06 | 290 | 291 | 290 | 290 | 39,000 | 580 |
| 2003-08-05 | 290 | 291 | 290 | 290 | 154,000 | 580 |
| 2003-08-04 | 292 | 292 | 290 | 290 | 127,000 | 580 |
| 2003-08-01 | 290 | 292 | 290 | 291 | 124,000 | 582 |
| 2003-07-31 | 292 | 292 | 290 | 290 | 230,000 | 580 |
| 2003-07-30 | 292 | 295 | 291 | 295 | 146,000 | 590 |
| 2003-07-29 | 292 | 293 | 291 | 291 | 113,000 | 582 |
| 2003-07-28 | 291 | 292 | 291 | 291 | 44,000 | 582 |
| 2003-07-25 | 291 | 293 | 291 | 291 | 91,000 | 582 |
| 2003-07-24 | 292 | 294 | 291 | 291 | 129,000 | 582 |
| 2003-07-23 | 295 | 295 | 293 | 294 | 94,000 | 588 |
| 2003-07-22 | 294 | 296 | 293 | 293 | 93,000 | 586 |
| 2003-07-18 | 297 | 297 | 295 | 295 | 112,000 | 590 |
| 2003-07-17 | 294 | 298 | 293 | 296 | 177,000 | 592 |
| 2003-07-16 | 297 | 297 | 294 | 294 | 87,000 | 588 |
| 2003-07-15 | 298 | 299 | 294 | 294 | 139,000 | 588 |
| 2003-07-14 | 298 | 298 | 295 | 298 | 228,000 | 596 |
| 2003-07-11 | 293 | 295 | 293 | 295 | 84,000 | 590 |
| 2003-07-10 | 293 | 295 | 293 | 294 | 78,000 | 588 |
| 2003-07-09 | 294 | 295 | 293 | 293 | 49,000 | 586 |
| 2003-07-08 | 297 | 297 | 294 | 294 | 89,000 | 588 |
| 2003-07-07 | 298 | 299 | 296 | 296 | 70,000 | 592 |
| 2003-07-04 | 297 | 301 | 296 | 299 | 182,000 | 598 |
| 2003-07-03 | 302 | 303 | 298 | 300 | 129,000 | 600 |
| 2003-07-02 | 297 | 299 | 295 | 299 | 113,000 | 598 |
| 2003-07-01 | 295 | 297 | 295 | 295 | 48,000 | 590 |
| 2003-06-30 | 298 | 299 | 295 | 295 | 139,000 | 590 |
| 2003-06-27 | 299 | 301 | 295 | 299 | 95,000 | 598 |
| 2003-06-26 | 299 | 299 | 296 | 296 | 97,000 | 592 |
| 2003-06-25 | 299 | 299 | 296 | 296 | 68,000 | 592 |
| 2003-06-24 | 296 | 297 | 294 | 294 | 126,000 | 588 |
| 2003-06-23 | 297 | 298 | 293 | 293 | 184,000 | 586 |
| 2003-06-20 | 297 | 300 | 297 | 297 | 69,000 | 594 |
| 2003-06-19 | 299 | 300 | 297 | 297 | 50,000 | 594 |
| 2003-06-18 | 302 | 302 | 299 | 299 | 99,000 | 598 |
| 2003-06-17 | 304 | 304 | 299 | 299 | 370,000 | 598 |
| 2003-06-16 | 297 | 299 | 296 | 299 | 113,000 | 598 |
| 2003-06-13 | 296 | 297 | 296 | 296 | 488,000 | 592 |
| 2003-06-12 | 300 | 301 | 299 | 299 | 143,000 | 598 |
| 2003-06-11 | 299 | 300 | 298 | 299 | 66,000 | 598 |
| 2003-06-10 | 300 | 300 | 299 | 299 | 138,000 | 598 |
| 2003-06-09 | 300 | 300 | 299 | 299 | 61,000 | 598 |
| 2003-06-06 | 302 | 303 | 301 | 301 | 64,000 | 602 |
| 2003-06-05 | 298 | 303 | 298 | 302 | 144,000 | 604 |
| 2003-06-04 | 299 | 300 | 297 | 297 | 37,000 | 594 |
| 2003-06-03 | 301 | 301 | 293 | 297 | 181,000 | 594 |
| 2003-06-02 | 299 | 303 | 299 | 300 | 92,000 | 600 |
| 2003-05-30 | 299 | 299 | 298 | 298 | 39,000 | 596 |
| 2003-05-29 | 295 | 300 | 294 | 297 | 80,000 | 594 |
| 2003-05-28 | 295 | 296 | 293 | 293 | 55,000 | 586 |
| 2003-05-27 | 295 | 296 | 294 | 294 | 89,000 | 588 |
| 2003-05-26 | 294 | 297 | 294 | 295 | 46,000 | 590 |
| 2003-05-23 | 295 | 297 | 293 | 294 | 74,000 | 588 |
| 2003-05-22 | 292 | 296 | 291 | 296 | 65,000 | 592 |
| 2003-05-21 | 296 | 297 | 290 | 292 | 177,000 | 584 |
| 2003-05-20 | 299 | 299 | 295 | 296 | 64,000 | 592 |
| 2003-05-19 | 303 | 303 | 296 | 298 | 131,000 | 596 |
| 2003-05-16 | 304 | 304 | 301 | 302 | 73,000 | 604 |
| 2003-05-15 | 303 | 304 | 302 | 302 | 95,000 | 604 |
| 2003-05-14 | 305 | 305 | 303 | 303 | 66,000 | 606 |
| 2003-05-13 | 310 | 310 | 304 | 304 | 154,000 | 608 |
| 2003-05-12 | 305 | 306 | 303 | 305 | 82,000 | 610 |
| 2003-05-09 | 302 | 305 | 301 | 305 | 105,000 | 610 |
| 2003-05-08 | 305 | 306 | 301 | 301 | 64,000 | 602 |
| 2003-05-07 | 306 | 306 | 302 | 302 | 41,000 | 604 |
| 2003-05-06 | 305 | 307 | 305 | 305 | 63,000 | 610 |
| 2003-05-02 | 304 | 305 | 304 | 305 | 82,000 | 610 |
| 2003-05-01 | 302 | 305 | 301 | 305 | 71,000 | 610 |
| 2003-04-30 | 302 | 305 | 302 | 302 | 51,000 | 604 |
| 2003-04-28 | 300 | 301 | 300 | 300 | 78,000 | 600 |
| 2003-04-25 | 301 | 301 | 298 | 299 | 69,000 | 598 |
| 2003-04-24 | 300 | 304 | 299 | 301 | 73,000 | 602 |
| 2003-04-23 | 301 | 304 | 301 | 304 | 31,000 | 608 |
| 2003-04-22 | 307 | 307 | 301 | 301 | 79,000 | 602 |
| 2003-04-21 | 308 | 310 | 306 | 306 | 143,000 | 612 |
| 2003-04-18 | 304 | 307 | 304 | 307 | 55,000 | 614 |
| 2003-04-17 | 303 | 306 | 303 | 304 | 55,000 | 608 |
| 2003-04-16 | 308 | 311 | 306 | 306 | 123,000 | 612 |
| 2003-04-15 | 309 | 310 | 307 | 307 | 106,000 | 614 |
| 2003-04-14 | 303 | 306 | 301 | 304 | 247,000 | 608 |
| 2003-04-11 | 302 | 304 | 302 | 303 | 79,000 | 606 |
| 2003-04-10 | 308 | 309 | 302 | 302 | 39,000 | 604 |
| 2003-04-09 | 306 | 309 | 306 | 309 | 52,000 | 618 |
| 2003-04-08 | 309 | 309 | 303 | 306 | 32,000 | 612 |
| 2003-04-07 | 309 | 311 | 307 | 309 | 36,000 | 618 |
| 2003-04-04 | 309 | 310 | 308 | 308 | 55,000 | 616 |
| 2003-04-03 | 310 | 311 | 307 | 309 | 93,000 | 618 |
| 2003-04-02 | 307 | 310 | 301 | 310 | 70,000 | 620 |
| 2003-04-01 | 301 | 308 | 301 | 306 | 65,000 | 612 |
| 2003-03-31 | 310 | 310 | 301 | 301 | 50,000 | 602 |
| 2003-03-28 | 310 | 313 | 309 | 309 | 80,000 | 618 |
| 2003-03-27 | 313 | 313 | 305 | 310 | 67,000 | 620 |
| 2003-03-26 | 309 | 313 | 306 | 313 | 85,000 | 626 |
| 2003-03-25 | 313 | 313 | 300 | 306 | 91,000 | 612 |
| 2003-03-24 | 300 | 308 | 299 | 308 | 142,000 | 616 |
| 2003-03-20 | 304 | 304 | 298 | 300 | 97,000 | 600 |
| 2003-03-19 | 298 | 302 | 297 | 302 | 49,000 | 604 |
| 2003-03-18 | 299 | 303 | 298 | 298 | 58,000 | 596 |
| 2003-03-17 | 298 | 298 | 297 | 297 | 57,000 | 594 |
| 2003-03-14 | 297 | 299 | 297 | 297 | 631,000 | 594 |
| 2003-03-13 | 303 | 303 | 300 | 301 | 128,000 | 602 |
| 2003-03-12 | 303 | 303 | 299 | 303 | 188,000 | 606 |
| 2003-03-11 | 299 | 300 | 298 | 299 | 79,000 | 598 |
| 2003-03-10 | 296 | 300 | 296 | 300 | 104,000 | 600 |
| 2003-03-07 | 300 | 300 | 298 | 298 | 93,000 | 596 |
| 2003-03-06 | 296 | 300 | 296 | 300 | 149,000 | 600 |
| 2003-03-05 | 297 | 298 | 295 | 295 | 121,000 | 590 |
| 2003-03-04 | 298 | 300 | 297 | 298 | 79,000 | 596 |
| 2003-03-03 | 298 | 298 | 294 | 297 | 123,000 | 594 |
| 2003-02-28 | 297 | 298 | 296 | 298 | 38,000 | 596 |
| 2003-02-27 | 298 | 299 | 296 | 297 | 28,000 | 594 |
| 2003-02-26 | 295 | 297 | 295 | 297 | 78,000 | 594 |
| 2003-02-25 | 297 | 298 | 295 | 295 | 84,000 | 590 |
| 2003-02-24 | 301 | 301 | 297 | 297 | 45,000 | 594 |
| 2003-02-21 | 302 | 302 | 299 | 299 | 81,000 | 598 |
| 2003-02-20 | 299 | 301 | 298 | 299 | 44,000 | 598 |
| 2003-02-19 | 305 | 305 | 300 | 300 | 41,000 | 600 |
| 2003-02-18 | 302 | 305 | 301 | 305 | 124,000 | 610 |
| 2003-02-17 | 302 | 302 | 301 | 302 | 30,000 | 604 |
| 2003-02-14 | 302 | 303 | 301 | 302 | 212,000 | 604 |
| 2003-02-13 | 302 | 303 | 301 | 301 | 191,000 | 602 |
| 2003-02-12 | 301 | 303 | 301 | 301 | 72,000 | 602 |
| 2003-02-10 | 299 | 301 | 298 | 301 | 44,000 | 602 |
| 2003-02-07 | 295 | 300 | 295 | 300 | 65,000 | 600 |
| 2003-02-06 | 298 | 298 | 292 | 295 | 149,000 | 590 |
| 2003-02-05 | 301 | 302 | 297 | 297 | 123,000 | 594 |
| 2003-02-04 | 301 | 302 | 299 | 302 | 94,000 | 604 |
| 2003-02-03 | 298 | 301 | 296 | 300 | 65,000 | 600 |
| 2003-01-31 | 299 | 299 | 297 | 297 | 127,000 | 594 |
| 2003-01-30 | 298 | 300 | 298 | 299 | 48,000 | 598 |
| 2003-01-29 | 299 | 300 | 297 | 297 | 73,000 | 594 |
| 2003-01-28 | 298 | 300 | 298 | 299 | 36,000 | 598 |
| 2003-01-27 | 300 | 300 | 297 | 298 | 33,000 | 596 |
| 2003-01-24 | 300 | 302 | 297 | 297 | 76,000 | 594 |
| 2003-01-23 | 297 | 303 | 297 | 302 | 64,000 | 604 |
| 2003-01-22 | 300 | 300 | 298 | 298 | 42,000 | 596 |
| 2003-01-21 | 301 | 302 | 299 | 299 | 83,000 | 598 |
| 2003-01-20 | 300 | 301 | 298 | 298 | 54,000 | 596 |
| 2003-01-17 | 300 | 303 | 300 | 302 | 48,000 | 604 |
| 2003-01-16 | 300 | 301 | 299 | 300 | 38,000 | 600 |
| 2003-01-15 | 303 | 303 | 299 | 300 | 169,000 | 600 |
| 2003-01-14 | 304 | 304 | 301 | 302 | 55,000 | 604 |
| 2003-01-10 | 300 | 304 | 299 | 303 | 87,000 | 606 |
| 2003-01-09 | 297 | 301 | 297 | 300 | 38,000 | 600 |
| 2003-01-08 | 304 | 304 | 300 | 300 | 65,000 | 600 |
| 2003-01-07 | 306 | 306 | 300 | 304 | 110,000 | 608 |
| 2003-01-06 | 298 | 307 | 298 | 305 | 61,000 | 610 |
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
