8544 (株)京葉銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 659 | 661 | 656 | 656 | 51,000 | 1,312 |
| 2006-12-28 | 662 | 666 | 656 | 658 | 155,000 | 1,316 |
| 2006-12-27 | 655 | 668 | 655 | 661 | 214,000 | 1,322 |
| 2006-12-26 | 655 | 659 | 653 | 656 | 253,000 | 1,312 |
| 2006-12-25 | 661 | 670 | 656 | 661 | 484,000 | 1,322 |
| 2006-12-22 | 672 | 674 | 667 | 670 | 604,000 | 1,340 |
| 2006-12-21 | 674 | 674 | 666 | 671 | 365,000 | 1,342 |
| 2006-12-20 | 664 | 674 | 664 | 674 | 453,000 | 1,348 |
| 2006-12-19 | 668 | 668 | 659 | 659 | 228,000 | 1,318 |
| 2006-12-18 | 671 | 671 | 663 | 669 | 192,000 | 1,338 |
| 2006-12-15 | 664 | 677 | 664 | 671 | 326,000 | 1,342 |
| 2006-12-14 | 660 | 669 | 659 | 667 | 264,000 | 1,334 |
| 2006-12-13 | 663 | 669 | 658 | 665 | 270,000 | 1,330 |
| 2006-12-12 | 666 | 671 | 661 | 665 | 195,000 | 1,330 |
| 2006-12-11 | 677 | 677 | 660 | 670 | 275,000 | 1,340 |
| 2006-12-08 | 677 | 680 | 667 | 669 | 508,000 | 1,338 |
| 2006-12-07 | 675 | 675 | 665 | 671 | 221,000 | 1,342 |
| 2006-12-06 | 661 | 668 | 656 | 664 | 346,000 | 1,328 |
| 2006-12-05 | 670 | 672 | 658 | 661 | 429,000 | 1,322 |
| 2006-12-04 | 650 | 662 | 649 | 662 | 407,000 | 1,324 |
| 2006-12-01 | 664 | 667 | 648 | 650 | 843,000 | 1,300 |
| 2006-11-30 | 646 | 657 | 644 | 654 | 823,000 | 1,308 |
| 2006-11-29 | 631 | 635 | 627 | 633 | 383,000 | 1,266 |
| 2006-11-28 | 622 | 623 | 608 | 620 | 633,000 | 1,240 |
| 2006-11-27 | 620 | 632 | 619 | 626 | 469,000 | 1,252 |
| 2006-11-24 | 625 | 629 | 619 | 621 | 443,000 | 1,242 |
| 2006-11-22 | 631 | 641 | 628 | 641 | 229,000 | 1,282 |
| 2006-11-21 | 640 | 643 | 628 | 630 | 340,000 | 1,260 |
| 2006-11-20 | 670 | 674 | 642 | 642 | 462,000 | 1,284 |
| 2006-11-17 | 666 | 670 | 661 | 665 | 264,000 | 1,330 |
| 2006-11-16 | 667 | 684 | 667 | 670 | 269,000 | 1,340 |
| 2006-11-15 | 684 | 687 | 672 | 673 | 171,000 | 1,346 |
| 2006-11-14 | 662 | 679 | 661 | 674 | 242,000 | 1,348 |
| 2006-11-13 | 663 | 665 | 642 | 655 | 371,000 | 1,310 |
| 2006-11-10 | 681 | 681 | 662 | 662 | 381,000 | 1,324 |
| 2006-11-09 | 697 | 697 | 673 | 677 | 251,000 | 1,354 |
| 2006-11-08 | 709 | 710 | 685 | 690 | 355,000 | 1,380 |
| 2006-11-07 | 719 | 719 | 706 | 709 | 247,000 | 1,418 |
| 2006-11-06 | 706 | 718 | 702 | 713 | 396,000 | 1,426 |
| 2006-11-02 | 716 | 723 | 708 | 721 | 726,000 | 1,442 |
| 2006-11-01 | 676 | 730 | 675 | 726 | 1,506,000 | 1,452 |
| 2006-10-31 | 679 | 679 | 660 | 671 | 366,000 | 1,342 |
| 2006-10-30 | 669 | 677 | 661 | 661 | 483,000 | 1,322 |
| 2006-10-27 | 695 | 695 | 677 | 679 | 265,000 | 1,358 |
| 2006-10-26 | 691 | 694 | 679 | 694 | 213,000 | 1,388 |
| 2006-10-25 | 690 | 700 | 689 | 690 | 485,000 | 1,380 |
| 2006-10-24 | 674 | 689 | 674 | 684 | 299,000 | 1,368 |
| 2006-10-23 | 661 | 677 | 661 | 674 | 218,000 | 1,348 |
| 2006-10-20 | 664 | 673 | 664 | 667 | 278,000 | 1,334 |
| 2006-10-19 | 679 | 683 | 668 | 674 | 437,000 | 1,348 |
| 2006-10-18 | 664 | 678 | 660 | 676 | 356,000 | 1,352 |
| 2006-10-17 | 671 | 672 | 665 | 667 | 217,000 | 1,334 |
| 2006-10-16 | 671 | 680 | 665 | 670 | 325,000 | 1,340 |
| 2006-10-13 | 676 | 683 | 668 | 670 | 414,000 | 1,340 |
| 2006-10-12 | 684 | 684 | 672 | 674 | 241,000 | 1,348 |
| 2006-10-11 | 696 | 703 | 685 | 685 | 425,000 | 1,370 |
| 2006-10-10 | 686 | 693 | 686 | 690 | 326,000 | 1,380 |
| 2006-10-06 | 691 | 696 | 684 | 696 | 474,000 | 1,392 |
| 2006-10-05 | 686 | 698 | 685 | 698 | 523,000 | 1,396 |
| 2006-10-04 | 671 | 697 | 671 | 682 | 1,065,000 | 1,364 |
| 2006-10-03 | 670 | 671 | 656 | 666 | 212,000 | 1,332 |
| 2006-10-02 | 666 | 677 | 663 | 676 | 238,000 | 1,352 |
| 2006-09-29 | 661 | 666 | 647 | 665 | 264,000 | 1,330 |
| 2006-09-28 | 659 | 663 | 651 | 660 | 261,000 | 1,320 |
| 2006-09-27 | 631 | 652 | 631 | 652 | 232,000 | 1,304 |
| 2006-09-26 | 631 | 636 | 627 | 628 | 165,000 | 1,256 |
| 2006-09-25 | 632 | 645 | 632 | 640 | 345,000 | 1,280 |
| 2006-09-22 | 636 | 649 | 633 | 635 | 335,000 | 1,270 |
| 2006-09-21 | 644 | 647 | 638 | 643 | 319,000 | 1,286 |
| 2006-09-20 | 650 | 655 | 640 | 642 | 533,000 | 1,284 |
| 2006-09-19 | 645 | 659 | 638 | 643 | 264,000 | 1,286 |
| 2006-09-15 | 645 | 649 | 633 | 643 | 178,000 | 1,286 |
| 2006-09-14 | 640 | 645 | 636 | 643 | 129,000 | 1,286 |
| 2006-09-13 | 638 | 645 | 630 | 631 | 385,000 | 1,262 |
| 2006-09-12 | 644 | 647 | 627 | 642 | 309,000 | 1,284 |
| 2006-09-11 | 652 | 658 | 642 | 644 | 284,000 | 1,288 |
| 2006-09-08 | 660 | 668 | 652 | 657 | 501,000 | 1,314 |
| 2006-09-07 | 673 | 673 | 660 | 662 | 323,000 | 1,324 |
| 2006-09-06 | 678 | 678 | 668 | 671 | 202,000 | 1,342 |
| 2006-09-05 | 670 | 673 | 667 | 669 | 136,000 | 1,338 |
| 2006-09-04 | 675 | 677 | 671 | 672 | 214,000 | 1,344 |
| 2006-09-01 | 673 | 677 | 665 | 667 | 308,000 | 1,334 |
| 2006-08-31 | 666 | 682 | 660 | 677 | 508,000 | 1,354 |
| 2006-08-30 | 671 | 671 | 656 | 664 | 359,000 | 1,328 |
| 2006-08-29 | 665 | 670 | 661 | 670 | 228,000 | 1,340 |
| 2006-08-28 | 683 | 685 | 658 | 666 | 395,000 | 1,332 |
| 2006-08-25 | 676 | 690 | 673 | 681 | 304,000 | 1,362 |
| 2006-08-24 | 685 | 690 | 675 | 681 | 364,000 | 1,362 |
| 2006-08-23 | 693 | 699 | 693 | 695 | 169,000 | 1,390 |
| 2006-08-22 | 689 | 702 | 687 | 699 | 414,000 | 1,398 |
| 2006-08-21 | 700 | 706 | 681 | 684 | 438,000 | 1,368 |
| 2006-08-18 | 690 | 700 | 684 | 694 | 227,000 | 1,388 |
| 2006-08-17 | 692 | 695 | 683 | 685 | 339,000 | 1,370 |
| 2006-08-16 | 682 | 688 | 676 | 687 | 307,000 | 1,374 |
| 2006-08-15 | 674 | 675 | 668 | 672 | 302,000 | 1,344 |
| 2006-08-14 | 663 | 674 | 660 | 674 | 211,000 | 1,348 |
| 2006-08-11 | 665 | 670 | 660 | 666 | 216,000 | 1,332 |
| 2006-08-10 | 672 | 678 | 658 | 669 | 314,000 | 1,338 |
| 2006-08-09 | 662 | 673 | 652 | 672 | 418,000 | 1,344 |
| 2006-08-08 | 652 | 663 | 649 | 662 | 346,000 | 1,324 |
| 2006-08-07 | 651 | 657 | 642 | 642 | 268,000 | 1,284 |
| 2006-08-04 | 659 | 659 | 653 | 659 | 213,000 | 1,318 |
| 2006-08-03 | 653 | 660 | 649 | 654 | 291,000 | 1,308 |
| 2006-08-02 | 644 | 655 | 644 | 652 | 145,000 | 1,304 |
| 2006-08-01 | 649 | 658 | 643 | 648 | 318,000 | 1,296 |
| 2006-07-31 | 648 | 660 | 643 | 649 | 394,000 | 1,298 |
| 2006-07-28 | 632 | 641 | 622 | 641 | 456,000 | 1,282 |
| 2006-07-27 | 613 | 635 | 608 | 631 | 345,000 | 1,262 |
| 2006-07-26 | 640 | 640 | 615 | 615 | 344,000 | 1,230 |
| 2006-07-25 | 630 | 639 | 629 | 633 | 317,000 | 1,266 |
| 2006-07-24 | 618 | 634 | 614 | 629 | 383,000 | 1,258 |
| 2006-07-21 | 638 | 638 | 620 | 628 | 331,000 | 1,256 |
| 2006-07-20 | 620 | 642 | 620 | 633 | 479,000 | 1,266 |
| 2006-07-19 | 601 | 606 | 591 | 600 | 892,000 | 1,200 |
| 2006-07-18 | 624 | 625 | 601 | 601 | 990,000 | 1,202 |
| 2006-07-14 | 632 | 637 | 625 | 626 | 602,000 | 1,252 |
| 2006-07-13 | 638 | 645 | 632 | 638 | 614,000 | 1,276 |
| 2006-07-12 | 653 | 657 | 635 | 646 | 642,000 | 1,292 |
| 2006-07-11 | 660 | 662 | 650 | 660 | 796,000 | 1,320 |
| 2006-07-10 | 628 | 653 | 617 | 651 | 492,000 | 1,302 |
| 2006-07-07 | 651 | 654 | 639 | 640 | 348,000 | 1,280 |
| 2006-07-06 | 656 | 661 | 646 | 652 | 377,000 | 1,304 |
| 2006-07-05 | 663 | 670 | 658 | 664 | 459,000 | 1,328 |
| 2006-07-04 | 665 | 668 | 661 | 665 | 483,000 | 1,330 |
| 2006-07-03 | 658 | 662 | 648 | 655 | 818,000 | 1,310 |
| 2006-06-30 | 627 | 648 | 627 | 648 | 1,208,000 | 1,296 |
| 2006-06-29 | 622 | 632 | 622 | 627 | 890,000 | 1,254 |
| 2006-06-28 | 620 | 627 | 615 | 620 | 574,000 | 1,240 |
| 2006-06-27 | 635 | 638 | 628 | 630 | 325,000 | 1,260 |
| 2006-06-26 | 630 | 639 | 628 | 634 | 385,000 | 1,268 |
| 2006-06-23 | 650 | 654 | 630 | 644 | 653,000 | 1,288 |
| 2006-06-22 | 646 | 660 | 646 | 659 | 528,000 | 1,318 |
| 2006-06-21 | 640 | 648 | 628 | 640 | 376,000 | 1,280 |
| 2006-06-20 | 660 | 660 | 640 | 644 | 759,000 | 1,288 |
| 2006-06-19 | 669 | 671 | 650 | 658 | 820,000 | 1,316 |
| 2006-06-16 | 647 | 662 | 645 | 655 | 677,000 | 1,310 |
| 2006-06-15 | 639 | 640 | 628 | 637 | 424,000 | 1,274 |
| 2006-06-14 | 620 | 640 | 620 | 634 | 605,000 | 1,268 |
| 2006-06-13 | 649 | 649 | 617 | 622 | 776,000 | 1,244 |
| 2006-06-12 | 641 | 667 | 640 | 657 | 943,000 | 1,314 |
| 2006-06-09 | 634 | 660 | 630 | 639 | 1,464,000 | 1,278 |
| 2006-06-08 | 671 | 700 | 648 | 654 | 1,613,000 | 1,308 |
| 2006-06-07 | 735 | 744 | 712 | 721 | 824,000 | 1,442 |
| 2006-06-06 | 750 | 760 | 746 | 749 | 1,106,000 | 1,498 |
| 2006-06-05 | 754 | 754 | 743 | 749 | 859,000 | 1,498 |
| 2006-06-02 | 748 | 749 | 720 | 744 | 678,000 | 1,488 |
| 2006-06-01 | 757 | 757 | 737 | 740 | 249,000 | 1,480 |
| 2006-05-31 | 740 | 743 | 715 | 737 | 378,000 | 1,474 |
| 2006-05-30 | 742 | 755 | 735 | 751 | 657,000 | 1,502 |
| 2006-05-29 | 728 | 736 | 727 | 732 | 340,000 | 1,464 |
| 2006-05-26 | 710 | 735 | 708 | 722 | 476,000 | 1,444 |
| 2006-05-25 | 699 | 709 | 695 | 703 | 634,000 | 1,406 |
| 2006-05-24 | 713 | 713 | 685 | 694 | 561,000 | 1,388 |
| 2006-05-23 | 708 | 708 | 691 | 693 | 772,000 | 1,386 |
| 2006-05-22 | 705 | 717 | 705 | 707 | 555,000 | 1,414 |
| 2006-05-19 | 692 | 701 | 687 | 698 | 300,000 | 1,396 |
| 2006-05-18 | 694 | 711 | 691 | 706 | 621,000 | 1,412 |
| 2006-05-17 | 729 | 729 | 708 | 724 | 608,000 | 1,448 |
| 2006-05-16 | 735 | 743 | 726 | 726 | 435,000 | 1,452 |
| 2006-05-15 | 731 | 739 | 730 | 734 | 257,000 | 1,468 |
| 2006-05-12 | 749 | 750 | 733 | 739 | 523,000 | 1,478 |
| 2006-05-11 | 737 | 751 | 737 | 741 | 256,000 | 1,482 |
| 2006-05-10 | 755 | 758 | 733 | 737 | 543,000 | 1,474 |
| 2006-05-09 | 761 | 765 | 751 | 753 | 541,000 | 1,506 |
| 2006-05-08 | 757 | 761 | 742 | 753 | 485,000 | 1,506 |
| 2006-05-02 | 735 | 758 | 732 | 755 | 476,000 | 1,510 |
| 2006-05-01 | 740 | 749 | 732 | 735 | 416,000 | 1,470 |
| 2006-04-28 | 751 | 752 | 731 | 738 | 734,000 | 1,476 |
| 2006-04-27 | 753 | 760 | 750 | 751 | 232,000 | 1,502 |
| 2006-04-26 | 755 | 760 | 752 | 754 | 302,000 | 1,508 |
| 2006-04-25 | 752 | 762 | 744 | 760 | 495,000 | 1,520 |
| 2006-04-24 | 778 | 779 | 750 | 756 | 806,000 | 1,512 |
| 2006-04-21 | 780 | 787 | 777 | 782 | 395,000 | 1,564 |
| 2006-04-20 | 780 | 790 | 778 | 781 | 413,000 | 1,562 |
| 2006-04-19 | 793 | 798 | 787 | 787 | 240,000 | 1,574 |
| 2006-04-18 | 782 | 795 | 780 | 791 | 329,000 | 1,582 |
| 2006-04-17 | 799 | 800 | 780 | 782 | 395,000 | 1,564 |
| 2006-04-14 | 799 | 806 | 790 | 799 | 277,000 | 1,598 |
| 2006-04-13 | 804 | 819 | 785 | 808 | 529,000 | 1,616 |
| 2006-04-12 | 830 | 832 | 810 | 810 | 352,000 | 1,620 |
| 2006-04-11 | 836 | 842 | 824 | 833 | 233,000 | 1,666 |
| 2006-04-10 | 829 | 842 | 829 | 840 | 281,000 | 1,680 |
| 2006-04-07 | 853 | 855 | 837 | 849 | 729,000 | 1,698 |
| 2006-04-06 | 834 | 858 | 831 | 849 | 802,000 | 1,698 |
| 2006-04-05 | 843 | 844 | 823 | 825 | 409,000 | 1,650 |
| 2006-04-04 | 840 | 844 | 831 | 838 | 643,000 | 1,676 |
| 2006-04-03 | 830 | 847 | 828 | 841 | 664,000 | 1,682 |
| 2006-03-31 | 814 | 818 | 807 | 812 | 424,000 | 1,624 |
| 2006-03-30 | 786 | 812 | 786 | 805 | 683,000 | 1,610 |
| 2006-03-29 | 787 | 792 | 778 | 785 | 392,000 | 1,570 |
| 2006-03-28 | 786 | 796 | 780 | 790 | 372,000 | 1,580 |
| 2006-03-27 | 772 | 800 | 772 | 800 | 650,000 | 1,600 |
| 2006-03-24 | 777 | 784 | 773 | 778 | 506,000 | 1,556 |
| 2006-03-23 | 785 | 785 | 777 | 777 | 364,000 | 1,554 |
| 2006-03-22 | 779 | 779 | 765 | 777 | 413,000 | 1,554 |
| 2006-03-20 | 760 | 773 | 758 | 769 | 346,000 | 1,538 |
| 2006-03-17 | 766 | 770 | 752 | 758 | 439,000 | 1,516 |
| 2006-03-16 | 794 | 794 | 744 | 748 | 613,000 | 1,496 |
| 2006-03-15 | 794 | 794 | 784 | 786 | 505,000 | 1,572 |
| 2006-03-14 | 788 | 796 | 786 | 788 | 347,000 | 1,576 |
| 2006-03-13 | 787 | 796 | 787 | 792 | 613,000 | 1,584 |
| 2006-03-10 | 764 | 783 | 764 | 777 | 935,000 | 1,554 |
| 2006-03-09 | 777 | 786 | 767 | 782 | 398,000 | 1,564 |
| 2006-03-08 | 763 | 774 | 749 | 767 | 728,000 | 1,534 |
| 2006-03-07 | 802 | 803 | 772 | 772 | 778,000 | 1,544 |
| 2006-03-06 | 773 | 802 | 770 | 802 | 686,000 | 1,604 |
| 2006-03-03 | 791 | 800 | 769 | 773 | 899,000 | 1,546 |
| 2006-03-02 | 800 | 814 | 798 | 798 | 420,000 | 1,596 |
| 2006-03-01 | 790 | 815 | 790 | 795 | 740,000 | 1,590 |
| 2006-02-28 | 780 | 804 | 773 | 795 | 680,000 | 1,590 |
| 2006-02-27 | 788 | 793 | 770 | 770 | 667,000 | 1,540 |
| 2006-02-24 | 793 | 794 | 766 | 778 | 710,000 | 1,556 |
| 2006-02-23 | 775 | 796 | 758 | 791 | 893,000 | 1,582 |
| 2006-02-22 | 805 | 813 | 769 | 775 | 564,000 | 1,550 |
| 2006-02-21 | 780 | 810 | 780 | 807 | 288,000 | 1,614 |
| 2006-02-20 | 826 | 831 | 786 | 792 | 405,000 | 1,584 |
| 2006-02-17 | 839 | 845 | 805 | 821 | 434,000 | 1,642 |
| 2006-02-16 | 835 | 871 | 830 | 849 | 392,000 | 1,698 |
| 2006-02-15 | 865 | 889 | 833 | 841 | 578,000 | 1,682 |
| 2006-02-14 | 894 | 911 | 861 | 869 | 695,000 | 1,738 |
| 2006-02-13 | 913 | 915 | 894 | 894 | 390,000 | 1,788 |
| 2006-02-10 | 925 | 925 | 906 | 915 | 333,000 | 1,830 |
| 2006-02-09 | 910 | 926 | 910 | 922 | 341,000 | 1,844 |
| 2006-02-08 | 913 | 922 | 907 | 910 | 484,000 | 1,820 |
| 2006-02-07 | 933 | 934 | 921 | 926 | 227,000 | 1,852 |
| 2006-02-06 | 929 | 935 | 914 | 926 | 375,000 | 1,852 |
| 2006-02-03 | 932 | 935 | 924 | 928 | 277,000 | 1,856 |
| 2006-02-02 | 930 | 945 | 930 | 931 | 306,000 | 1,862 |
| 2006-02-01 | 937 | 938 | 925 | 930 | 382,000 | 1,860 |
| 2006-01-31 | 930 | 945 | 919 | 937 | 507,000 | 1,874 |
| 2006-01-30 | 939 | 948 | 934 | 935 | 563,000 | 1,870 |
| 2006-01-27 | 909 | 924 | 909 | 924 | 375,000 | 1,848 |
| 2006-01-26 | 896 | 912 | 893 | 905 | 381,000 | 1,810 |
| 2006-01-25 | 895 | 908 | 895 | 903 | 410,000 | 1,806 |
| 2006-01-24 | 889 | 907 | 885 | 904 | 534,000 | 1,808 |
| 2006-01-23 | 891 | 909 | 881 | 882 | 825,000 | 1,764 |
| 2006-01-20 | 914 | 914 | 891 | 901 | 665,000 | 1,802 |
| 2006-01-19 | 889 | 910 | 885 | 909 | 583,000 | 1,818 |
| 2006-01-18 | 893 | 898 | 864 | 872 | 711,000 | 1,744 |
| 2006-01-17 | 893 | 915 | 887 | 893 | 520,000 | 1,786 |
| 2006-01-16 | 909 | 916 | 893 | 904 | 497,000 | 1,808 |
| 2006-01-13 | 911 | 925 | 909 | 911 | 381,000 | 1,822 |
| 2006-01-12 | 910 | 922 | 895 | 912 | 316,000 | 1,824 |
| 2006-01-11 | 884 | 915 | 883 | 909 | 506,000 | 1,818 |
| 2006-01-10 | 921 | 921 | 877 | 883 | 602,000 | 1,766 |
| 2006-01-06 | 900 | 960 | 884 | 941 | 1,376,000 | 1,882 |
| 2006-01-05 | 877 | 900 | 871 | 899 | 980,000 | 1,798 |
| 2006-01-04 | 860 | 875 | 851 | 867 | 264,000 | 1,734 |
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
