8544 (株)京葉銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 658 | 661 | 644 | 644 | 390,000 | 1,288 |
| 2007-12-27 | 677 | 680 | 662 | 668 | 340,000 | 1,336 |
| 2007-12-26 | 666 | 675 | 661 | 673 | 350,000 | 1,346 |
| 2007-12-25 | 653 | 664 | 647 | 660 | 368,000 | 1,320 |
| 2007-12-21 | 643 | 649 | 639 | 643 | 466,000 | 1,286 |
| 2007-12-20 | 660 | 663 | 650 | 652 | 639,000 | 1,304 |
| 2007-12-19 | 654 | 664 | 654 | 655 | 422,000 | 1,310 |
| 2007-12-18 | 651 | 669 | 650 | 663 | 745,000 | 1,326 |
| 2007-12-17 | 679 | 681 | 661 | 661 | 678,000 | 1,322 |
| 2007-12-14 | 676 | 693 | 674 | 681 | 831,000 | 1,362 |
| 2007-12-13 | 705 | 709 | 685 | 686 | 598,000 | 1,372 |
| 2007-12-12 | 713 | 713 | 694 | 705 | 908,000 | 1,410 |
| 2007-12-11 | 722 | 731 | 717 | 723 | 975,000 | 1,446 |
| 2007-12-10 | 718 | 718 | 706 | 712 | 1,479,000 | 1,424 |
| 2007-12-07 | 729 | 739 | 721 | 722 | 1,144,000 | 1,444 |
| 2007-12-06 | 730 | 732 | 719 | 726 | 920,000 | 1,452 |
| 2007-12-05 | 699 | 715 | 695 | 715 | 1,013,000 | 1,430 |
| 2007-12-04 | 695 | 700 | 686 | 699 | 548,000 | 1,398 |
| 2007-12-03 | 676 | 694 | 671 | 691 | 986,000 | 1,382 |
| 2007-11-30 | 687 | 688 | 680 | 686 | 1,047,000 | 1,372 |
| 2007-11-29 | 675 | 688 | 675 | 685 | 746,000 | 1,370 |
| 2007-11-28 | 665 | 670 | 642 | 668 | 1,359,000 | 1,336 |
| 2007-11-27 | 625 | 664 | 614 | 664 | 1,514,000 | 1,328 |
| 2007-11-26 | 634 | 650 | 631 | 643 | 641,000 | 1,286 |
| 2007-11-22 | 644 | 655 | 635 | 635 | 1,072,000 | 1,270 |
| 2007-11-21 | 651 | 660 | 635 | 646 | 625,000 | 1,292 |
| 2007-11-20 | 638 | 654 | 630 | 652 | 1,064,000 | 1,304 |
| 2007-11-19 | 635 | 650 | 630 | 635 | 737,000 | 1,270 |
| 2007-11-16 | 636 | 646 | 629 | 643 | 492,000 | 1,286 |
| 2007-11-15 | 627 | 653 | 623 | 648 | 1,084,000 | 1,296 |
| 2007-11-14 | 606 | 618 | 604 | 618 | 429,000 | 1,236 |
| 2007-11-13 | 601 | 615 | 586 | 594 | 729,000 | 1,188 |
| 2007-11-12 | 602 | 608 | 584 | 591 | 642,000 | 1,182 |
| 2007-11-09 | 612 | 628 | 609 | 612 | 605,000 | 1,224 |
| 2007-11-08 | 627 | 631 | 605 | 608 | 849,000 | 1,216 |
| 2007-11-07 | 667 | 667 | 637 | 639 | 640,000 | 1,278 |
| 2007-11-06 | 633 | 673 | 631 | 657 | 1,215,000 | 1,314 |
| 2007-11-05 | 630 | 639 | 619 | 626 | 668,000 | 1,252 |
| 2007-11-02 | 616 | 640 | 611 | 630 | 1,388,000 | 1,260 |
| 2007-11-01 | 642 | 642 | 614 | 636 | 1,686,000 | 1,272 |
| 2007-10-31 | 579 | 592 | 569 | 592 | 1,083,000 | 1,184 |
| 2007-10-30 | 582 | 586 | 563 | 569 | 918,000 | 1,138 |
| 2007-10-29 | 562 | 577 | 562 | 575 | 674,000 | 1,150 |
| 2007-10-26 | 554 | 561 | 549 | 554 | 766,000 | 1,108 |
| 2007-10-25 | 555 | 559 | 541 | 552 | 918,000 | 1,104 |
| 2007-10-24 | 571 | 585 | 555 | 558 | 886,000 | 1,116 |
| 2007-10-23 | 570 | 580 | 565 | 573 | 448,000 | 1,146 |
| 2007-10-22 | 567 | 575 | 561 | 570 | 728,000 | 1,140 |
| 2007-10-19 | 578 | 582 | 570 | 576 | 590,000 | 1,152 |
| 2007-10-18 | 585 | 601 | 585 | 591 | 778,000 | 1,182 |
| 2007-10-17 | 613 | 618 | 588 | 592 | 1,019,000 | 1,184 |
| 2007-10-16 | 627 | 631 | 617 | 618 | 435,000 | 1,236 |
| 2007-10-15 | 642 | 649 | 633 | 640 | 477,000 | 1,280 |
| 2007-10-12 | 642 | 652 | 637 | 640 | 387,000 | 1,280 |
| 2007-10-11 | 647 | 657 | 635 | 646 | 449,000 | 1,292 |
| 2007-10-10 | 653 | 658 | 642 | 646 | 401,000 | 1,292 |
| 2007-10-09 | 658 | 667 | 651 | 653 | 280,000 | 1,306 |
| 2007-10-05 | 657 | 671 | 646 | 660 | 523,000 | 1,320 |
| 2007-10-04 | 647 | 660 | 641 | 651 | 355,000 | 1,302 |
| 2007-10-03 | 641 | 658 | 641 | 657 | 435,000 | 1,314 |
| 2007-10-02 | 641 | 652 | 641 | 651 | 354,000 | 1,302 |
| 2007-10-01 | 640 | 645 | 616 | 634 | 524,000 | 1,268 |
| 2007-09-28 | 632 | 638 | 622 | 638 | 576,000 | 1,276 |
| 2007-09-27 | 609 | 634 | 609 | 632 | 330,000 | 1,264 |
| 2007-09-26 | 593 | 608 | 593 | 604 | 439,000 | 1,208 |
| 2007-09-25 | 585 | 597 | 585 | 593 | 297,000 | 1,186 |
| 2007-09-21 | 584 | 590 | 578 | 586 | 472,000 | 1,172 |
| 2007-09-20 | 614 | 617 | 585 | 592 | 703,000 | 1,184 |
| 2007-09-19 | 605 | 620 | 604 | 609 | 418,000 | 1,218 |
| 2007-09-18 | 600 | 600 | 583 | 585 | 547,000 | 1,170 |
| 2007-09-14 | 592 | 604 | 592 | 600 | 803,000 | 1,200 |
| 2007-09-13 | 601 | 611 | 601 | 602 | 404,000 | 1,204 |
| 2007-09-12 | 600 | 612 | 597 | 599 | 508,000 | 1,198 |
| 2007-09-11 | 604 | 609 | 588 | 599 | 550,000 | 1,198 |
| 2007-09-10 | 600 | 610 | 592 | 596 | 467,000 | 1,192 |
| 2007-09-07 | 606 | 618 | 599 | 606 | 692,000 | 1,212 |
| 2007-09-06 | 601 | 610 | 591 | 603 | 1,184,000 | 1,206 |
| 2007-09-05 | 650 | 652 | 619 | 621 | 621,000 | 1,242 |
| 2007-09-04 | 655 | 659 | 648 | 652 | 379,000 | 1,304 |
| 2007-09-03 | 659 | 659 | 647 | 653 | 266,000 | 1,306 |
| 2007-08-31 | 635 | 659 | 635 | 659 | 764,000 | 1,318 |
| 2007-08-30 | 648 | 649 | 637 | 645 | 570,000 | 1,290 |
| 2007-08-29 | 637 | 643 | 631 | 640 | 397,000 | 1,280 |
| 2007-08-28 | 640 | 648 | 636 | 648 | 430,000 | 1,296 |
| 2007-08-27 | 652 | 661 | 647 | 649 | 430,000 | 1,298 |
| 2007-08-24 | 654 | 663 | 645 | 650 | 608,000 | 1,300 |
| 2007-08-23 | 647 | 665 | 647 | 654 | 829,000 | 1,308 |
| 2007-08-22 | 650 | 659 | 642 | 643 | 674,000 | 1,286 |
| 2007-08-21 | 644 | 662 | 643 | 648 | 859,000 | 1,296 |
| 2007-08-20 | 655 | 662 | 640 | 646 | 636,000 | 1,292 |
| 2007-08-17 | 662 | 667 | 641 | 643 | 934,000 | 1,286 |
| 2007-08-16 | 661 | 672 | 652 | 670 | 671,000 | 1,340 |
| 2007-08-15 | 689 | 689 | 670 | 675 | 712,000 | 1,350 |
| 2007-08-14 | 699 | 699 | 684 | 691 | 564,000 | 1,382 |
| 2007-08-13 | 678 | 688 | 668 | 675 | 466,000 | 1,350 |
| 2007-08-10 | 683 | 702 | 681 | 684 | 608,000 | 1,368 |
| 2007-08-09 | 684 | 718 | 684 | 703 | 938,000 | 1,406 |
| 2007-08-08 | 675 | 682 | 672 | 680 | 374,000 | 1,360 |
| 2007-08-07 | 672 | 674 | 662 | 669 | 355,000 | 1,338 |
| 2007-08-06 | 656 | 677 | 656 | 673 | 329,000 | 1,346 |
| 2007-08-03 | 676 | 677 | 663 | 668 | 251,000 | 1,336 |
| 2007-08-02 | 684 | 686 | 661 | 677 | 528,000 | 1,354 |
| 2007-08-01 | 670 | 689 | 670 | 683 | 739,000 | 1,366 |
| 2007-07-31 | 662 | 672 | 661 | 671 | 536,000 | 1,342 |
| 2007-07-30 | 653 | 670 | 653 | 665 | 561,000 | 1,330 |
| 2007-07-27 | 670 | 675 | 657 | 662 | 304,000 | 1,324 |
| 2007-07-26 | 675 | 682 | 675 | 677 | 422,000 | 1,354 |
| 2007-07-25 | 683 | 688 | 680 | 684 | 235,000 | 1,368 |
| 2007-07-24 | 684 | 695 | 683 | 693 | 231,000 | 1,386 |
| 2007-07-23 | 698 | 700 | 677 | 685 | 602,000 | 1,370 |
| 2007-07-20 | 689 | 702 | 689 | 693 | 432,000 | 1,386 |
| 2007-07-19 | 675 | 684 | 675 | 684 | 297,000 | 1,368 |
| 2007-07-18 | 687 | 687 | 672 | 675 | 397,000 | 1,350 |
| 2007-07-17 | 692 | 695 | 685 | 688 | 342,000 | 1,376 |
| 2007-07-13 | 701 | 704 | 694 | 696 | 254,000 | 1,392 |
| 2007-07-12 | 698 | 700 | 694 | 697 | 185,000 | 1,394 |
| 2007-07-11 | 700 | 701 | 693 | 699 | 223,000 | 1,398 |
| 2007-07-10 | 704 | 708 | 702 | 707 | 243,000 | 1,414 |
| 2007-07-09 | 712 | 718 | 703 | 716 | 165,000 | 1,432 |
| 2007-07-06 | 715 | 715 | 703 | 711 | 287,000 | 1,422 |
| 2007-07-05 | 710 | 728 | 710 | 719 | 280,000 | 1,438 |
| 2007-07-04 | 717 | 717 | 710 | 714 | 168,000 | 1,428 |
| 2007-07-03 | 707 | 719 | 707 | 714 | 347,000 | 1,428 |
| 2007-07-02 | 720 | 720 | 711 | 715 | 386,000 | 1,430 |
| 2007-06-29 | 706 | 719 | 701 | 719 | 363,000 | 1,438 |
| 2007-06-28 | 697 | 707 | 694 | 704 | 249,000 | 1,408 |
| 2007-06-27 | 692 | 694 | 688 | 689 | 258,000 | 1,378 |
| 2007-06-26 | 701 | 704 | 693 | 702 | 254,000 | 1,404 |
| 2007-06-25 | 715 | 715 | 698 | 698 | 371,000 | 1,396 |
| 2007-06-22 | 716 | 716 | 702 | 708 | 230,000 | 1,416 |
| 2007-06-21 | 716 | 717 | 707 | 716 | 192,000 | 1,432 |
| 2007-06-20 | 717 | 719 | 711 | 717 | 404,000 | 1,434 |
| 2007-06-19 | 717 | 720 | 706 | 712 | 168,000 | 1,424 |
| 2007-06-18 | 728 | 728 | 713 | 722 | 300,000 | 1,444 |
| 2007-06-15 | 720 | 727 | 717 | 725 | 210,000 | 1,450 |
| 2007-06-14 | 717 | 724 | 716 | 719 | 239,000 | 1,438 |
| 2007-06-13 | 723 | 723 | 713 | 719 | 383,000 | 1,438 |
| 2007-06-12 | 719 | 724 | 718 | 722 | 663,000 | 1,444 |
| 2007-06-11 | 717 | 722 | 713 | 715 | 261,000 | 1,430 |
| 2007-06-08 | 710 | 710 | 693 | 707 | 538,000 | 1,414 |
| 2007-06-07 | 707 | 714 | 705 | 711 | 415,000 | 1,422 |
| 2007-06-06 | 719 | 726 | 715 | 717 | 526,000 | 1,434 |
| 2007-06-05 | 719 | 722 | 713 | 718 | 307,000 | 1,436 |
| 2007-06-04 | 731 | 733 | 721 | 724 | 401,000 | 1,448 |
| 2007-06-01 | 720 | 733 | 720 | 724 | 481,000 | 1,448 |
| 2007-05-31 | 710 | 718 | 709 | 717 | 386,000 | 1,434 |
| 2007-05-30 | 697 | 705 | 696 | 703 | 382,000 | 1,406 |
| 2007-05-29 | 695 | 708 | 694 | 704 | 284,000 | 1,408 |
| 2007-05-28 | 698 | 704 | 693 | 699 | 309,000 | 1,398 |
| 2007-05-25 | 701 | 705 | 690 | 697 | 404,000 | 1,394 |
| 2007-05-24 | 706 | 715 | 698 | 711 | 515,000 | 1,422 |
| 2007-05-23 | 707 | 719 | 701 | 713 | 415,000 | 1,426 |
| 2007-05-22 | 689 | 705 | 689 | 705 | 308,000 | 1,410 |
| 2007-05-21 | 696 | 697 | 682 | 688 | 285,000 | 1,376 |
| 2007-05-18 | 705 | 706 | 683 | 689 | 310,000 | 1,378 |
| 2007-05-17 | 698 | 708 | 693 | 696 | 449,000 | 1,392 |
| 2007-05-16 | 697 | 704 | 697 | 703 | 306,000 | 1,406 |
| 2007-05-15 | 720 | 720 | 707 | 707 | 541,000 | 1,414 |
| 2007-05-14 | 719 | 719 | 709 | 710 | 322,000 | 1,420 |
| 2007-05-11 | 717 | 719 | 701 | 709 | 475,000 | 1,418 |
| 2007-05-10 | 729 | 733 | 722 | 725 | 630,000 | 1,450 |
| 2007-05-09 | 716 | 726 | 716 | 723 | 347,000 | 1,446 |
| 2007-05-08 | 730 | 730 | 712 | 718 | 332,000 | 1,436 |
| 2007-05-07 | 728 | 733 | 726 | 729 | 501,000 | 1,458 |
| 2007-05-02 | 695 | 721 | 693 | 716 | 712,000 | 1,432 |
| 2007-05-01 | 689 | 710 | 688 | 698 | 730,000 | 1,396 |
| 2007-04-27 | 677 | 690 | 677 | 690 | 531,000 | 1,380 |
| 2007-04-26 | 683 | 686 | 675 | 684 | 372,000 | 1,368 |
| 2007-04-25 | 691 | 694 | 672 | 682 | 606,000 | 1,364 |
| 2007-04-24 | 695 | 703 | 690 | 698 | 293,000 | 1,396 |
| 2007-04-23 | 703 | 707 | 693 | 695 | 387,000 | 1,390 |
| 2007-04-20 | 700 | 701 | 688 | 698 | 543,000 | 1,396 |
| 2007-04-19 | 709 | 710 | 690 | 702 | 488,000 | 1,404 |
| 2007-04-18 | 703 | 720 | 703 | 719 | 534,000 | 1,438 |
| 2007-04-17 | 716 | 718 | 691 | 702 | 709,000 | 1,404 |
| 2007-04-16 | 718 | 729 | 711 | 713 | 514,000 | 1,426 |
| 2007-04-13 | 724 | 724 | 706 | 708 | 337,000 | 1,416 |
| 2007-04-12 | 727 | 727 | 713 | 723 | 290,000 | 1,446 |
| 2007-04-11 | 731 | 737 | 722 | 727 | 388,000 | 1,454 |
| 2007-04-10 | 735 | 736 | 726 | 732 | 243,000 | 1,464 |
| 2007-04-09 | 739 | 744 | 734 | 739 | 336,000 | 1,478 |
| 2007-04-06 | 742 | 745 | 731 | 739 | 207,000 | 1,478 |
| 2007-04-05 | 748 | 748 | 738 | 740 | 312,000 | 1,480 |
| 2007-04-04 | 744 | 753 | 742 | 750 | 410,000 | 1,500 |
| 2007-04-03 | 737 | 747 | 727 | 735 | 615,000 | 1,470 |
| 2007-04-02 | 765 | 772 | 737 | 737 | 653,000 | 1,474 |
| 2007-03-30 | 745 | 772 | 745 | 764 | 577,000 | 1,528 |
| 2007-03-29 | 731 | 747 | 721 | 744 | 670,000 | 1,488 |
| 2007-03-28 | 744 | 756 | 734 | 741 | 430,000 | 1,482 |
| 2007-03-27 | 742 | 745 | 735 | 743 | 499,000 | 1,486 |
| 2007-03-26 | 739 | 754 | 726 | 747 | 667,000 | 1,494 |
| 2007-03-23 | 735 | 737 | 727 | 729 | 389,000 | 1,458 |
| 2007-03-22 | 732 | 738 | 721 | 721 | 449,000 | 1,442 |
| 2007-03-20 | 730 | 733 | 716 | 724 | 354,000 | 1,448 |
| 2007-03-19 | 710 | 717 | 693 | 716 | 461,000 | 1,432 |
| 2007-03-16 | 724 | 726 | 705 | 710 | 725,000 | 1,420 |
| 2007-03-15 | 737 | 745 | 727 | 729 | 693,000 | 1,458 |
| 2007-03-14 | 747 | 757 | 733 | 737 | 378,000 | 1,474 |
| 2007-03-13 | 778 | 779 | 761 | 761 | 282,000 | 1,522 |
| 2007-03-12 | 777 | 781 | 769 | 777 | 275,000 | 1,554 |
| 2007-03-09 | 755 | 777 | 752 | 768 | 770,000 | 1,536 |
| 2007-03-08 | 740 | 764 | 737 | 763 | 634,000 | 1,526 |
| 2007-03-07 | 743 | 759 | 734 | 747 | 1,122,000 | 1,494 |
| 2007-03-06 | 724 | 729 | 716 | 723 | 834,000 | 1,446 |
| 2007-03-05 | 735 | 743 | 722 | 724 | 613,000 | 1,448 |
| 2007-03-02 | 762 | 763 | 746 | 750 | 825,000 | 1,500 |
| 2007-03-01 | 758 | 775 | 748 | 762 | 794,000 | 1,524 |
| 2007-02-28 | 724 | 769 | 724 | 758 | 697,000 | 1,516 |
| 2007-02-27 | 795 | 795 | 781 | 784 | 324,000 | 1,568 |
| 2007-02-26 | 824 | 824 | 786 | 793 | 726,000 | 1,586 |
| 2007-02-23 | 808 | 827 | 802 | 826 | 749,000 | 1,652 |
| 2007-02-22 | 800 | 806 | 787 | 802 | 1,083,000 | 1,604 |
| 2007-02-21 | 745 | 775 | 745 | 768 | 450,000 | 1,536 |
| 2007-02-20 | 760 | 761 | 743 | 755 | 517,000 | 1,510 |
| 2007-02-19 | 759 | 760 | 749 | 755 | 344,000 | 1,510 |
| 2007-02-16 | 760 | 760 | 748 | 758 | 505,000 | 1,516 |
| 2007-02-15 | 750 | 758 | 749 | 755 | 555,000 | 1,510 |
| 2007-02-14 | 743 | 749 | 739 | 741 | 263,000 | 1,482 |
| 2007-02-13 | 732 | 747 | 730 | 736 | 467,000 | 1,472 |
| 2007-02-09 | 711 | 743 | 711 | 739 | 533,000 | 1,478 |
| 2007-02-08 | 733 | 734 | 719 | 720 | 265,000 | 1,440 |
| 2007-02-07 | 716 | 728 | 716 | 724 | 618,000 | 1,448 |
| 2007-02-06 | 735 | 740 | 725 | 736 | 497,000 | 1,472 |
| 2007-02-05 | 747 | 747 | 722 | 725 | 460,000 | 1,450 |
| 2007-02-02 | 750 | 757 | 744 | 747 | 602,000 | 1,494 |
| 2007-02-01 | 740 | 744 | 718 | 742 | 881,000 | 1,484 |
| 2007-01-31 | 739 | 739 | 723 | 731 | 316,000 | 1,462 |
| 2007-01-30 | 744 | 752 | 738 | 741 | 360,000 | 1,482 |
| 2007-01-29 | 720 | 744 | 720 | 737 | 480,000 | 1,474 |
| 2007-01-26 | 722 | 727 | 720 | 722 | 352,000 | 1,444 |
| 2007-01-25 | 739 | 745 | 730 | 731 | 217,000 | 1,462 |
| 2007-01-24 | 752 | 755 | 741 | 745 | 256,000 | 1,490 |
| 2007-01-23 | 730 | 758 | 726 | 752 | 900,000 | 1,504 |
| 2007-01-22 | 728 | 740 | 722 | 732 | 507,000 | 1,464 |
| 2007-01-19 | 715 | 723 | 709 | 720 | 331,000 | 1,440 |
| 2007-01-18 | 706 | 723 | 705 | 716 | 542,000 | 1,432 |
| 2007-01-17 | 704 | 711 | 690 | 705 | 815,000 | 1,410 |
| 2007-01-16 | 694 | 710 | 686 | 709 | 1,170,000 | 1,418 |
| 2007-01-15 | 670 | 691 | 669 | 685 | 705,000 | 1,370 |
| 2007-01-12 | 656 | 667 | 654 | 665 | 228,000 | 1,330 |
| 2007-01-11 | 651 | 658 | 645 | 650 | 356,000 | 1,300 |
| 2007-01-10 | 669 | 670 | 646 | 648 | 417,000 | 1,296 |
| 2007-01-09 | 663 | 672 | 662 | 668 | 253,000 | 1,336 |
| 2007-01-05 | 673 | 674 | 660 | 660 | 235,000 | 1,320 |
| 2007-01-04 | 661 | 667 | 660 | 667 | 146,000 | 1,334 |
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
