8544 (株)京葉銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 855 | 860 | 841 | 841 | 216,000 | 1,682 |
| 2005-12-29 | 878 | 878 | 860 | 864 | 191,000 | 1,728 |
| 2005-12-28 | 858 | 875 | 839 | 873 | 402,000 | 1,746 |
| 2005-12-27 | 861 | 879 | 861 | 861 | 189,000 | 1,722 |
| 2005-12-26 | 884 | 888 | 874 | 881 | 242,000 | 1,762 |
| 2005-12-22 | 886 | 890 | 872 | 876 | 396,000 | 1,752 |
| 2005-12-21 | 878 | 888 | 872 | 886 | 739,000 | 1,772 |
| 2005-12-20 | 862 | 877 | 859 | 873 | 598,000 | 1,746 |
| 2005-12-19 | 847 | 857 | 845 | 852 | 247,000 | 1,704 |
| 2005-12-16 | 837 | 861 | 834 | 857 | 399,000 | 1,714 |
| 2005-12-15 | 833 | 852 | 830 | 837 | 227,000 | 1,674 |
| 2005-12-14 | 860 | 861 | 845 | 846 | 377,000 | 1,692 |
| 2005-12-13 | 869 | 875 | 854 | 860 | 432,000 | 1,720 |
| 2005-12-12 | 871 | 884 | 870 | 879 | 579,000 | 1,758 |
| 2005-12-09 | 856 | 870 | 848 | 861 | 759,000 | 1,722 |
| 2005-12-08 | 868 | 870 | 830 | 846 | 798,000 | 1,692 |
| 2005-12-07 | 860 | 873 | 859 | 869 | 911,000 | 1,738 |
| 2005-12-06 | 836 | 868 | 836 | 851 | 838,000 | 1,702 |
| 2005-12-05 | 844 | 845 | 833 | 836 | 331,000 | 1,672 |
| 2005-12-02 | 829 | 847 | 823 | 839 | 474,000 | 1,678 |
| 2005-12-01 | 812 | 825 | 811 | 825 | 423,000 | 1,650 |
| 2005-11-30 | 799 | 815 | 799 | 812 | 330,000 | 1,624 |
| 2005-11-29 | 803 | 820 | 793 | 803 | 804,000 | 1,606 |
| 2005-11-28 | 807 | 830 | 799 | 813 | 561,000 | 1,626 |
| 2005-11-25 | 784 | 822 | 777 | 807 | 1,028,000 | 1,614 |
| 2005-11-24 | 821 | 824 | 774 | 779 | 1,061,000 | 1,558 |
| 2005-11-22 | 851 | 856 | 828 | 838 | 579,000 | 1,676 |
| 2005-11-21 | 880 | 880 | 831 | 831 | 547,000 | 1,662 |
| 2005-11-18 | 850 | 880 | 847 | 874 | 872,000 | 1,748 |
| 2005-11-17 | 830 | 839 | 821 | 837 | 410,000 | 1,674 |
| 2005-11-16 | 791 | 813 | 785 | 810 | 294,000 | 1,620 |
| 2005-11-15 | 789 | 813 | 786 | 795 | 568,000 | 1,590 |
| 2005-11-14 | 838 | 843 | 794 | 799 | 600,000 | 1,598 |
| 2005-11-11 | 838 | 851 | 820 | 835 | 433,000 | 1,670 |
| 2005-11-10 | 832 | 840 | 813 | 838 | 393,000 | 1,676 |
| 2005-11-09 | 835 | 855 | 820 | 841 | 365,000 | 1,682 |
| 2005-11-08 | 864 | 870 | 827 | 835 | 423,000 | 1,670 |
| 2005-11-07 | 874 | 885 | 856 | 863 | 382,000 | 1,726 |
| 2005-11-04 | 900 | 905 | 871 | 884 | 487,000 | 1,768 |
| 2005-11-02 | 899 | 917 | 886 | 895 | 908,000 | 1,790 |
| 2005-11-01 | 872 | 912 | 872 | 895 | 964,000 | 1,790 |
| 2005-10-31 | 800 | 883 | 797 | 869 | 1,406,000 | 1,738 |
| 2005-10-28 | 780 | 795 | 772 | 791 | 604,000 | 1,582 |
| 2005-10-27 | 780 | 800 | 780 | 798 | 582,000 | 1,596 |
| 2005-10-26 | 765 | 783 | 760 | 778 | 512,000 | 1,556 |
| 2005-10-25 | 748 | 763 | 741 | 757 | 508,000 | 1,514 |
| 2005-10-24 | 733 | 746 | 726 | 741 | 314,000 | 1,482 |
| 2005-10-21 | 718 | 735 | 708 | 732 | 484,000 | 1,464 |
| 2005-10-20 | 736 | 737 | 725 | 728 | 290,000 | 1,456 |
| 2005-10-19 | 712 | 725 | 703 | 716 | 289,000 | 1,432 |
| 2005-10-18 | 732 | 736 | 711 | 711 | 264,000 | 1,422 |
| 2005-10-17 | 730 | 743 | 700 | 728 | 273,000 | 1,456 |
| 2005-10-14 | 738 | 741 | 727 | 728 | 332,000 | 1,456 |
| 2005-10-13 | 740 | 752 | 722 | 752 | 610,000 | 1,504 |
| 2005-10-12 | 734 | 758 | 721 | 748 | 1,021,000 | 1,496 |
| 2005-10-11 | 692 | 720 | 689 | 720 | 572,000 | 1,440 |
| 2005-10-07 | 680 | 691 | 678 | 682 | 1,087,000 | 1,364 |
| 2005-10-06 | 705 | 720 | 690 | 690 | 687,000 | 1,380 |
| 2005-10-05 | 750 | 751 | 728 | 735 | 702,000 | 1,470 |
| 2005-10-04 | 733 | 750 | 722 | 747 | 702,000 | 1,494 |
| 2005-10-03 | 738 | 750 | 714 | 743 | 656,000 | 1,486 |
| 2005-09-30 | 780 | 780 | 745 | 748 | 1,139,000 | 1,496 |
| 2005-09-29 | 750 | 775 | 743 | 775 | 646,000 | 1,550 |
| 2005-09-28 | 749 | 762 | 749 | 754 | 618,000 | 1,508 |
| 2005-09-27 | 741 | 774 | 736 | 754 | 1,290,000 | 1,508 |
| 2005-09-26 | 710 | 735 | 710 | 734 | 1,098,000 | 1,468 |
| 2005-09-22 | 742 | 751 | 703 | 707 | 1,249,000 | 1,414 |
| 2005-09-21 | 769 | 770 | 745 | 752 | 600,000 | 1,504 |
| 2005-09-20 | 714 | 772 | 714 | 763 | 989,000 | 1,526 |
| 2005-09-16 | 690 | 713 | 689 | 704 | 1,623,000 | 1,408 |
| 2005-09-15 | 691 | 691 | 683 | 688 | 499,000 | 1,376 |
| 2005-09-14 | 696 | 696 | 692 | 694 | 270,000 | 1,388 |
| 2005-09-13 | 698 | 698 | 694 | 698 | 537,000 | 1,396 |
| 2005-09-12 | 700 | 702 | 689 | 697 | 777,000 | 1,394 |
| 2005-09-09 | 677 | 696 | 657 | 691 | 2,737,000 | 1,382 |
| 2005-09-08 | 610 | 637 | 608 | 637 | 879,000 | 1,274 |
| 2005-09-07 | 599 | 615 | 596 | 610 | 784,000 | 1,220 |
| 2005-09-06 | 591 | 597 | 590 | 592 | 365,000 | 1,184 |
| 2005-09-05 | 593 | 594 | 587 | 591 | 343,000 | 1,182 |
| 2005-09-02 | 585 | 598 | 585 | 593 | 359,000 | 1,186 |
| 2005-09-01 | 590 | 595 | 586 | 590 | 416,000 | 1,180 |
| 2005-08-31 | 588 | 588 | 578 | 584 | 315,000 | 1,168 |
| 2005-08-30 | 583 | 583 | 575 | 577 | 173,000 | 1,154 |
| 2005-08-29 | 587 | 587 | 571 | 574 | 191,000 | 1,148 |
| 2005-08-26 | 586 | 590 | 578 | 587 | 150,000 | 1,174 |
| 2005-08-25 | 591 | 597 | 584 | 587 | 308,000 | 1,174 |
| 2005-08-24 | 586 | 600 | 585 | 599 | 309,000 | 1,198 |
| 2005-08-23 | 595 | 600 | 593 | 593 | 274,000 | 1,186 |
| 2005-08-22 | 591 | 600 | 588 | 597 | 307,000 | 1,194 |
| 2005-08-19 | 597 | 597 | 585 | 586 | 173,000 | 1,172 |
| 2005-08-18 | 609 | 609 | 586 | 602 | 369,000 | 1,204 |
| 2005-08-17 | 599 | 607 | 593 | 601 | 465,000 | 1,202 |
| 2005-08-16 | 587 | 600 | 586 | 598 | 544,000 | 1,196 |
| 2005-08-15 | 586 | 587 | 572 | 583 | 378,000 | 1,166 |
| 2005-08-12 | 585 | 587 | 571 | 585 | 389,000 | 1,170 |
| 2005-08-11 | 575 | 584 | 546 | 582 | 548,000 | 1,164 |
| 2005-08-10 | 560 | 573 | 553 | 571 | 308,000 | 1,142 |
| 2005-08-09 | 541 | 558 | 537 | 548 | 297,000 | 1,096 |
| 2005-08-08 | 540 | 549 | 525 | 545 | 489,000 | 1,090 |
| 2005-08-05 | 560 | 561 | 536 | 556 | 695,000 | 1,112 |
| 2005-08-04 | 560 | 570 | 555 | 570 | 431,000 | 1,140 |
| 2005-08-03 | 554 | 560 | 554 | 554 | 206,000 | 1,108 |
| 2005-08-02 | 563 | 565 | 555 | 556 | 231,000 | 1,112 |
| 2005-08-01 | 567 | 569 | 560 | 563 | 272,000 | 1,126 |
| 2005-07-29 | 567 | 568 | 556 | 565 | 219,000 | 1,130 |
| 2005-07-28 | 570 | 570 | 564 | 567 | 193,000 | 1,134 |
| 2005-07-27 | 555 | 567 | 555 | 564 | 291,000 | 1,128 |
| 2005-07-26 | 565 | 565 | 556 | 558 | 103,000 | 1,116 |
| 2005-07-25 | 571 | 571 | 561 | 563 | 227,000 | 1,126 |
| 2005-07-22 | 567 | 567 | 553 | 561 | 249,000 | 1,122 |
| 2005-07-21 | 573 | 574 | 566 | 566 | 201,000 | 1,132 |
| 2005-07-20 | 575 | 578 | 570 | 572 | 450,000 | 1,144 |
| 2005-07-19 | 571 | 577 | 569 | 570 | 346,000 | 1,140 |
| 2005-07-15 | 582 | 586 | 572 | 580 | 305,000 | 1,160 |
| 2005-07-14 | 582 | 584 | 579 | 581 | 345,000 | 1,162 |
| 2005-07-13 | 584 | 588 | 580 | 588 | 303,000 | 1,176 |
| 2005-07-12 | 592 | 592 | 585 | 588 | 208,000 | 1,176 |
| 2005-07-11 | 593 | 595 | 586 | 592 | 219,000 | 1,184 |
| 2005-07-08 | 582 | 594 | 582 | 589 | 285,000 | 1,178 |
| 2005-07-07 | 590 | 591 | 579 | 589 | 303,000 | 1,178 |
| 2005-07-06 | 590 | 596 | 590 | 593 | 266,000 | 1,186 |
| 2005-07-05 | 591 | 594 | 586 | 588 | 229,000 | 1,176 |
| 2005-07-04 | 590 | 594 | 585 | 592 | 434,000 | 1,184 |
| 2005-07-01 | 561 | 583 | 554 | 581 | 341,000 | 1,162 |
| 2005-06-30 | 575 | 575 | 566 | 567 | 169,000 | 1,134 |
| 2005-06-29 | 576 | 580 | 570 | 577 | 313,000 | 1,154 |
| 2005-06-28 | 572 | 577 | 572 | 577 | 225,000 | 1,154 |
| 2005-06-27 | 574 | 574 | 569 | 571 | 91,000 | 1,142 |
| 2005-06-24 | 579 | 579 | 569 | 575 | 105,000 | 1,150 |
| 2005-06-23 | 584 | 587 | 571 | 580 | 419,000 | 1,160 |
| 2005-06-22 | 564 | 588 | 564 | 584 | 560,000 | 1,168 |
| 2005-06-21 | 569 | 571 | 559 | 564 | 335,000 | 1,128 |
| 2005-06-20 | 568 | 573 | 567 | 567 | 261,000 | 1,134 |
| 2005-06-17 | 549 | 569 | 549 | 562 | 416,000 | 1,124 |
| 2005-06-16 | 548 | 550 | 540 | 548 | 138,000 | 1,096 |
| 2005-06-15 | 546 | 550 | 540 | 550 | 216,000 | 1,100 |
| 2005-06-14 | 549 | 552 | 539 | 543 | 136,000 | 1,086 |
| 2005-06-13 | 549 | 560 | 542 | 546 | 334,000 | 1,092 |
| 2005-06-10 | 542 | 550 | 537 | 548 | 457,000 | 1,096 |
| 2005-06-09 | 545 | 547 | 541 | 542 | 225,000 | 1,084 |
| 2005-06-08 | 535 | 546 | 534 | 544 | 225,000 | 1,088 |
| 2005-06-07 | 527 | 536 | 527 | 534 | 157,000 | 1,068 |
| 2005-06-06 | 540 | 543 | 535 | 537 | 164,000 | 1,074 |
| 2005-06-03 | 538 | 544 | 535 | 541 | 273,000 | 1,082 |
| 2005-06-02 | 534 | 548 | 525 | 542 | 345,000 | 1,084 |
| 2005-06-01 | 518 | 534 | 516 | 533 | 257,000 | 1,066 |
| 2005-05-31 | 520 | 523 | 515 | 521 | 289,000 | 1,042 |
| 2005-05-30 | 520 | 529 | 517 | 520 | 328,000 | 1,040 |
| 2005-05-27 | 524 | 527 | 515 | 521 | 174,000 | 1,042 |
| 2005-05-26 | 515 | 526 | 515 | 518 | 135,000 | 1,036 |
| 2005-05-25 | 525 | 527 | 516 | 517 | 297,000 | 1,034 |
| 2005-05-24 | 525 | 533 | 524 | 528 | 224,000 | 1,056 |
| 2005-05-23 | 529 | 534 | 524 | 528 | 157,000 | 1,056 |
| 2005-05-20 | 535 | 542 | 523 | 523 | 197,000 | 1,046 |
| 2005-05-19 | 528 | 533 | 523 | 525 | 176,000 | 1,050 |
| 2005-05-18 | 530 | 536 | 522 | 522 | 197,000 | 1,044 |
| 2005-05-17 | 542 | 543 | 518 | 523 | 219,000 | 1,046 |
| 2005-05-16 | 530 | 540 | 530 | 532 | 123,000 | 1,064 |
| 2005-05-13 | 540 | 540 | 533 | 535 | 131,000 | 1,070 |
| 2005-05-12 | 535 | 547 | 529 | 543 | 331,000 | 1,086 |
| 2005-05-11 | 524 | 538 | 522 | 534 | 197,000 | 1,068 |
| 2005-05-10 | 533 | 534 | 527 | 528 | 187,000 | 1,056 |
| 2005-05-09 | 528 | 537 | 523 | 533 | 214,000 | 1,066 |
| 2005-05-06 | 523 | 535 | 523 | 529 | 299,000 | 1,058 |
| 2005-05-02 | 518 | 526 | 517 | 522 | 283,000 | 1,044 |
| 2005-04-28 | 525 | 533 | 515 | 531 | 181,000 | 1,062 |
| 2005-04-27 | 523 | 532 | 521 | 532 | 137,000 | 1,064 |
| 2005-04-26 | 520 | 532 | 516 | 530 | 172,000 | 1,060 |
| 2005-04-25 | 514 | 527 | 512 | 518 | 306,000 | 1,036 |
| 2005-04-22 | 545 | 545 | 525 | 534 | 231,000 | 1,068 |
| 2005-04-21 | 510 | 525 | 500 | 517 | 362,000 | 1,034 |
| 2005-04-20 | 548 | 548 | 527 | 530 | 266,000 | 1,060 |
| 2005-04-19 | 520 | 532 | 516 | 529 | 269,000 | 1,058 |
| 2005-04-18 | 521 | 529 | 492 | 510 | 942,000 | 1,020 |
| 2005-04-15 | 550 | 550 | 534 | 538 | 565,000 | 1,076 |
| 2005-04-14 | 558 | 558 | 550 | 553 | 230,000 | 1,106 |
| 2005-04-13 | 563 | 566 | 562 | 564 | 417,000 | 1,128 |
| 2005-04-12 | 553 | 566 | 553 | 562 | 597,000 | 1,124 |
| 2005-04-11 | 543 | 555 | 541 | 552 | 381,000 | 1,104 |
| 2005-04-08 | 542 | 552 | 542 | 550 | 537,000 | 1,100 |
| 2005-04-07 | 530 | 545 | 529 | 542 | 473,000 | 1,084 |
| 2005-04-06 | 533 | 537 | 523 | 528 | 716,000 | 1,056 |
| 2005-04-05 | 550 | 550 | 539 | 539 | 344,000 | 1,078 |
| 2005-04-04 | 550 | 558 | 540 | 546 | 625,000 | 1,092 |
| 2005-04-01 | 568 | 568 | 561 | 568 | 290,000 | 1,136 |
| 2005-03-31 | 575 | 575 | 560 | 569 | 575,000 | 1,138 |
| 2005-03-30 | 571 | 579 | 568 | 573 | 1,492,000 | 1,146 |
| 2005-03-29 | 565 | 576 | 560 | 573 | 837,000 | 1,146 |
| 2005-03-28 | 545 | 564 | 545 | 557 | 536,000 | 1,114 |
| 2005-03-25 | 544 | 555 | 541 | 553 | 493,000 | 1,106 |
| 2005-03-24 | 535 | 559 | 531 | 554 | 1,155,000 | 1,108 |
| 2005-03-23 | 520 | 528 | 514 | 528 | 670,000 | 1,056 |
| 2005-03-22 | 510 | 516 | 506 | 514 | 309,000 | 1,028 |
| 2005-03-18 | 507 | 510 | 504 | 506 | 165,000 | 1,012 |
| 2005-03-17 | 502 | 507 | 498 | 504 | 399,000 | 1,008 |
| 2005-03-16 | 500 | 503 | 498 | 502 | 361,000 | 1,004 |
| 2005-03-15 | 498 | 500 | 497 | 500 | 266,000 | 1,000 |
| 2005-03-14 | 499 | 500 | 496 | 496 | 288,000 | 992 |
| 2005-03-11 | 493 | 497 | 493 | 497 | 745,000 | 994 |
| 2005-03-10 | 492 | 496 | 492 | 493 | 233,000 | 986 |
| 2005-03-09 | 493 | 497 | 493 | 494 | 226,000 | 988 |
| 2005-03-08 | 492 | 496 | 492 | 495 | 145,000 | 990 |
| 2005-03-07 | 495 | 497 | 490 | 497 | 476,000 | 994 |
| 2005-03-04 | 496 | 498 | 494 | 495 | 239,000 | 990 |
| 2005-03-03 | 498 | 503 | 493 | 502 | 256,000 | 1,004 |
| 2005-03-02 | 497 | 505 | 493 | 499 | 648,000 | 998 |
| 2005-03-01 | 495 | 495 | 491 | 495 | 206,000 | 990 |
| 2005-02-28 | 490 | 495 | 490 | 495 | 202,000 | 990 |
| 2005-02-25 | 492 | 495 | 490 | 495 | 286,000 | 990 |
| 2005-02-24 | 491 | 494 | 489 | 494 | 231,000 | 988 |
| 2005-02-23 | 490 | 490 | 487 | 490 | 207,000 | 980 |
| 2005-02-22 | 496 | 498 | 489 | 492 | 367,000 | 984 |
| 2005-02-21 | 499 | 499 | 495 | 496 | 220,000 | 992 |
| 2005-02-18 | 495 | 500 | 491 | 500 | 270,000 | 1,000 |
| 2005-02-17 | 495 | 498 | 494 | 498 | 202,000 | 996 |
| 2005-02-16 | 495 | 499 | 495 | 498 | 323,000 | 996 |
| 2005-02-15 | 501 | 502 | 495 | 496 | 363,000 | 992 |
| 2005-02-14 | 494 | 505 | 490 | 500 | 493,000 | 1,000 |
| 2005-02-10 | 501 | 507 | 470 | 495 | 371,000 | 990 |
| 2005-02-09 | 514 | 514 | 504 | 505 | 362,000 | 1,010 |
| 2005-02-08 | 512 | 514 | 506 | 507 | 286,000 | 1,014 |
| 2005-02-07 | 515 | 522 | 512 | 512 | 396,000 | 1,024 |
| 2005-02-04 | 503 | 515 | 495 | 512 | 534,000 | 1,024 |
| 2005-02-03 | 508 | 508 | 500 | 503 | 280,000 | 1,006 |
| 2005-02-02 | 499 | 516 | 495 | 510 | 539,000 | 1,020 |
| 2005-02-01 | 480 | 500 | 478 | 500 | 780,000 | 1,000 |
| 2005-01-31 | 478 | 485 | 471 | 482 | 497,000 | 964 |
| 2005-01-28 | 485 | 486 | 477 | 485 | 330,000 | 970 |
| 2005-01-27 | 482 | 487 | 478 | 486 | 426,000 | 972 |
| 2005-01-26 | 480 | 484 | 479 | 484 | 283,000 | 968 |
| 2005-01-25 | 482 | 482 | 475 | 480 | 351,000 | 960 |
| 2005-01-24 | 485 | 489 | 480 | 487 | 374,000 | 974 |
| 2005-01-21 | 470 | 488 | 469 | 484 | 612,000 | 968 |
| 2005-01-20 | 476 | 480 | 460 | 473 | 668,000 | 946 |
| 2005-01-19 | 481 | 484 | 475 | 478 | 483,000 | 956 |
| 2005-01-18 | 484 | 484 | 477 | 484 | 618,000 | 968 |
| 2005-01-17 | 460 | 490 | 460 | 477 | 1,107,000 | 954 |
| 2005-01-14 | 450 | 461 | 446 | 459 | 438,000 | 918 |
| 2005-01-13 | 451 | 452 | 445 | 450 | 407,000 | 900 |
| 2005-01-12 | 447 | 455 | 446 | 455 | 640,000 | 910 |
| 2005-01-11 | 448 | 459 | 442 | 447 | 687,000 | 894 |
| 2005-01-07 | 430 | 437 | 429 | 436 | 446,000 | 872 |
| 2005-01-06 | 419 | 429 | 412 | 426 | 278,000 | 852 |
| 2005-01-05 | 430 | 430 | 421 | 421 | 292,000 | 842 |
| 2005-01-04 | 425 | 431 | 425 | 430 | 101,000 | 860 |
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
