8544 (株)京葉銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	418	423	416	422	172,000	844
2004-12-29	415	418	412	418	152,000	836
2004-12-28	408	416	406	414	250,000	828
2004-12-27	409	413	405	408	123,000	816
2004-12-24	410	414	399	408	361,000	816
2004-12-22	410	410	402	407	395,000	814
2004-12-21	400	405	399	404	433,000	808
2004-12-20	393	406	391	398	447,000	796
2004-12-17	388	391	383	391	213,000	782
2004-12-16	386	390	380	386	438,000	772
2004-12-15	382	387	378	385	425,000	770
2004-12-14	379	384	372	381	638,000	762
2004-12-13	370	374	366	374	144,000	748
2004-12-10	365	370	350	369	558,000	738
2004-12-09	369	369	365	367	180,000	734
2004-12-08	371	372	368	368	105,000	736
2004-12-07	374	375	371	371	121,000	742
2004-12-06	376	376	366	372	112,000	744
2004-12-03	380	381	375	375	137,000	750
2004-12-02	384	384	377	381	232,000	762
2004-12-01	366	380	364	376	320,000	752
2004-11-30	375	375	365	366	154,000	732
2004-11-29	370	375	366	375	192,000	750
2004-11-26	371	371	362	365	201,000	730
2004-11-25	375	380	360	369	403,000	738
2004-11-24	357	375	356	375	850,000	750
2004-11-22	346	357	337	354	465,000	708
2004-11-19	355	356	348	352	291,000	704
2004-11-18	355	356	353	353	228,000	706
2004-11-17	353	354	351	353	191,000	706
2004-11-16	356	356	353	353	141,000	706
2004-11-15	350	358	347	356	283,000	712
2004-11-12	349	350	346	350	182,000	700
2004-11-11	348	349	347	348	83,000	696
2004-11-10	347	350	346	349	168,000	698
2004-11-09	349	354	346	348	199,000	696
2004-11-08	357	358	348	350	162,000	700
2004-11-05	360	360	355	359	205,000	718
2004-11-04	362	362	353	355	163,000	710
2004-11-02	352	355	349	354	254,000	708
2004-11-01	350	359	346	359	360,000	718
2004-10-29	348	351	340	351	403,000	702
2004-10-28	350	364	344	354	602,000	708
2004-10-27	347	351	346	350	359,000	700
2004-10-26	345	355	342	351	342,000	702
2004-10-25	350	354	348	348	432,000	696
2004-10-22	360	363	356	363	143,000	726
2004-10-21	358	363	355	363	248,000	726
2004-10-20	357	369	353	366	457,000	732
2004-10-19	341	375	341	362	850,000	724
2004-10-18	339	341	335	341	119,000	682
2004-10-15	340	341	337	339	116,000	678
2004-10-14	344	345	338	341	283,000	682
2004-10-13	335	345	333	341	514,000	682
2004-10-12	327	329	325	327	121,000	654
2004-10-08	326	329	323	328	134,000	656
2004-10-07	329	331	323	331	149,000	662
2004-10-06	322	329	322	329	95,000	658
2004-10-05	323	327	323	327	90,000	654
2004-10-04	329	329	315	328	116,000	656
2004-10-01	319	325	318	325	151,000	650
2004-09-30	317	322	317	318	66,000	636
2004-09-29	319	322	315	318	77,000	636
2004-09-28	323	323	318	318	66,000	636
2004-09-27	320	323	315	323	77,000	646
2004-09-24	325	326	323	324	202,000	648
2004-09-22	332	332	321	328	137,000	656
2004-09-21	329	333	327	327	264,000	654
2004-09-17	323	326	323	325	109,000	650
2004-09-16	323	328	322	323	149,000	646
2004-09-15	322	330	320	323	295,000	646
2004-09-14	322	324	322	323	135,000	646
2004-09-13	318	321	317	320	138,000	640
2004-09-10	322	322	317	318	590,000	636
2004-09-09	317	320	317	317	148,000	634
2004-09-08	321	321	315	320	104,000	640
2004-09-07	316	322	316	320	306,000	640
2004-09-06	311	320	310	318	160,000	636
2004-09-03	311	312	306	311	139,000	622
2004-09-02	313	314	311	314	115,000	628
2004-09-01	311	312	310	312	49,000	624
2004-08-31	310	310	306	308	141,000	616
2004-08-30	310	314	310	312	20,000	624
2004-08-27	315	315	312	314	69,000	628
2004-08-26	311	314	310	314	77,000	628
2004-08-25	306	312	306	311	63,000	622
2004-08-24	313	313	309	309	64,000	618
2004-08-23	308	314	308	312	32,000	624
2004-08-20	306	312	306	311	57,000	622
2004-08-19	310	311	307	311	100,000	622
2004-08-18	306	306	303	305	42,000	610
2004-08-17	304	308	304	305	54,000	610
2004-08-16	304	304	300	302	89,000	604
2004-08-13	307	308	302	302	110,000	604
2004-08-12	311	313	308	308	146,000	616
2004-08-11	312	312	308	310	75,000	620
2004-08-10	310	312	307	312	54,000	624
2004-08-09	305	310	305	309	42,000	618
2004-08-06	307	311	307	307	80,000	614
2004-08-05	309	314	308	308	57,000	616
2004-08-04	314	315	307	313	86,000	626
2004-08-03	315	317	313	317	122,000	634
2004-08-02	311	314	311	314	44,000	628
2004-07-30	311	315	311	315	76,000	630
2004-07-29	310	310	307	308	49,000	616
2004-07-28	310	312	305	312	113,000	624
2004-07-27	304	308	302	302	120,000	604
2004-07-26	305	309	304	306	69,000	612
2004-07-23	307	309	306	307	62,000	614
2004-07-22	308	310	307	307	26,000	614
2004-07-21	310	313	307	313	62,000	626
2004-07-20	309	309	307	307	34,000	614
2004-07-16	310	310	307	309	72,000	618
2004-07-15	310	312	307	307	75,000	614
2004-07-14	317	318	310	310	80,000	620
2004-07-13	319	319	311	311	254,000	622
2004-07-12	306	318	306	318	127,000	636
2004-07-09	308	310	307	310	132,000	620
2004-07-08	306	309	303	307	88,000	614
2004-07-07	306	309	303	307	96,000	614
2004-07-06	309	311	308	308	137,000	616
2004-07-05	311	313	309	309	90,000	618
2004-07-02	320	320	311	311	96,000	622
2004-07-01	320	320	317	319	58,000	638
2004-06-30	315	320	310	320	113,000	640
2004-06-29	319	320	313	320	55,000	640
2004-06-28	318	319	315	319	92,000	638
2004-06-25	317	317	309	316	64,000	632
2004-06-24	314	315	312	315	107,000	630
2004-06-23	313	313	307	310	67,000	620
2004-06-22	314	315	313	314	37,000	628
2004-06-21	313	315	313	314	154,000	628
2004-06-18	315	315	306	312	145,000	624
2004-06-17	319	319	313	315	338,000	630
2004-06-16	315	317	313	316	148,000	632
2004-06-15	311	315	311	315	180,000	630
2004-06-14	317	317	309	314	149,000	628
2004-06-11	313	317	310	316	539,000	632
2004-06-10	313	316	304	316	80,000	632
2004-06-09	312	315	310	313	139,000	626
2004-06-08	313	313	309	310	70,000	620
2004-06-07	307	313	307	311	209,000	622
2004-06-04	306	307	301	307	77,000	614
2004-06-03	309	309	302	305	145,000	610
2004-06-02	314	314	306	309	119,000	618
2004-06-01	312	313	307	313	86,000	626
2004-05-31	314	314	305	312	86,000	624
2004-05-28	309	314	303	314	134,000	628
2004-05-27	313	313	308	309	134,000	618
2004-05-26	316	316	306	308	98,000	616
2004-05-25	303	317	299	317	243,000	634
2004-05-24	306	314	301	306	220,000	612
2004-05-21	303	314	296	311	146,000	622
2004-05-20	295	302	292	302	124,000	604
2004-05-19	297	300	291	298	75,000	596
2004-05-18	291	297	287	293	118,000	586
2004-05-17	293	297	285	291	175,000	582
2004-05-14	291	293	291	293	153,000	586
2004-05-13	298	298	290	291	116,000	582
2004-05-12	298	300	292	300	177,000	600
2004-05-11	296	298	290	293	165,000	586
2004-05-10	310	310	298	298	361,000	596
2004-05-07	310	313	310	310	167,000	620
2004-05-06	308	315	308	309	162,000	618
2004-04-30	310	312	305	312	161,000	624
2004-04-28	315	320	311	315	191,000	630
2004-04-27	313	314	309	313	114,000	626
2004-04-26	314	318	308	309	84,000	618
2004-04-23	319	319	313	316	126,000	632
2004-04-22	310	320	310	318	104,000	636
2004-04-21	316	318	314	317	111,000	634
2004-04-20	313	320	311	320	179,000	640
2004-04-19	322	322	304	316	258,000	632
2004-04-16	322	322	314	321	191,000	642
2004-04-15	339	339	313	317	466,000	634
2004-04-14	349	349	335	337	442,000	674
2004-04-13	360	368	343	344	1,105,000	688
2004-04-12	306	345	305	339	820,000	678
2004-04-09	306	306	303	305	79,000	610
2004-04-08	304	310	302	306	229,000	612
2004-04-07	299	305	299	302	169,000	604
2004-04-06	296	298	295	298	65,000	596
2004-04-05	298	299	296	296	57,000	592
2004-04-02	297	300	295	296	150,000	592
2004-04-01	300	303	295	295	98,000	590
2004-03-31	300	303	297	303	111,000	606
2004-03-30	300	301	293	299	145,000	598
2004-03-29	305	305	301	304	113,000	608
2004-03-26	303	304	300	304	89,000	608
2004-03-25	298	304	297	303	152,000	606
2004-03-24	297	298	290	298	144,000	596
2004-03-23	299	300	297	298	116,000	596
2004-03-22	298	300	297	299	96,000	598
2004-03-19	299	300	296	298	88,000	596
2004-03-18	294	300	291	299	217,000	598
2004-03-17	290	295	290	295	97,000	590
2004-03-16	289	290	287	290	85,000	580
2004-03-15	291	291	287	289	91,000	578
2004-03-12	288	294	286	286	493,000	572
2004-03-11	279	288	279	287	215,000	574
2004-03-10	278	282	277	280	187,000	560
2004-03-09	277	279	275	277	135,000	554
2004-03-08	277	279	275	277	288,000	554
2004-03-05	276	278	275	276	331,000	552
2004-03-04	277	279	276	276	213,000	552
2004-03-03	278	278	277	278	70,000	556
2004-03-02	279	280	277	278	252,000	556
2004-03-01	279	279	278	279	195,000	558
2004-02-27	277	279	276	279	125,000	558
2004-02-26	276	278	275	278	120,000	556
2004-02-25	276	277	276	276	136,000	552
2004-02-24	278	278	276	276	88,000	552
2004-02-23	276	278	276	277	45,000	554
2004-02-20	277	278	276	276	47,000	552
2004-02-19	279	279	276	276	98,000	552
2004-02-18	279	279	278	278	57,000	556
2004-02-17	277	278	277	277	38,000	554
2004-02-16	278	279	276	277	55,000	554
2004-02-13	278	279	276	278	125,000	556
2004-02-12	277	280	277	277	112,000	554
2004-02-10	276	279	276	278	74,000	556
2004-02-09	278	280	276	277	75,000	554
2004-02-06	277	279	277	277	56,000	554
2004-02-05	277	278	276	277	57,000	554
2004-02-04	280	282	276	276	87,000	552
2004-02-03	282	282	278	280	144,000	560
2004-02-02	282	282	280	280	86,000	560
2004-01-30	279	281	278	280	125,000	560
2004-01-29	280	281	278	278	227,000	556
2004-01-28	279	281	278	279	132,000	558
2004-01-27	279	282	278	278	182,000	556
2004-01-26	277	280	277	278	82,000	556
2004-01-23	278	282	275	278	135,000	556
2004-01-22	276	281	275	276	274,000	552
2004-01-21	280	282	276	276	131,000	552
2004-01-20	279	281	275	280	155,000	560
2004-01-19	267	277	267	275	198,000	550
2004-01-16	272	272	265	266	538,000	532
2004-01-15	278	278	271	271	153,000	542
2004-01-14	282	282	277	277	184,000	554
2004-01-13	277	278	276	277	89,000	554
2004-01-09	279	279	274	277	99,000	554
2004-01-08	272	277	272	275	84,000	550
2004-01-07	273	274	271	272	103,000	544
2004-01-06	279	279	273	273	78,000	546
2004-01-05	278	280	278	279	34,000	558

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 [2004年度]

8544 (株)京葉銀行の時系列データ [2004年度]