8544 (株)京葉銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 423 | 423 | 412 | 412 | 146,000 | 824 |
| 2009-12-29 | 427 | 427 | 418 | 420 | 231,000 | 840 |
| 2009-12-28 | 417 | 428 | 417 | 426 | 303,000 | 852 |
| 2009-12-25 | 417 | 420 | 416 | 417 | 331,000 | 834 |
| 2009-12-24 | 422 | 424 | 418 | 420 | 307,000 | 840 |
| 2009-12-22 | 424 | 427 | 421 | 422 | 313,000 | 844 |
| 2009-12-21 | 433 | 433 | 423 | 423 | 583,000 | 846 |
| 2009-12-18 | 432 | 436 | 429 | 436 | 524,000 | 872 |
| 2009-12-17 | 436 | 439 | 433 | 434 | 332,000 | 868 |
| 2009-12-16 | 436 | 452 | 430 | 437 | 565,000 | 874 |
| 2009-12-15 | 428 | 433 | 427 | 433 | 248,000 | 866 |
| 2009-12-14 | 448 | 450 | 426 | 433 | 575,000 | 866 |
| 2009-12-11 | 443 | 446 | 436 | 443 | 603,000 | 886 |
| 2009-12-10 | 450 | 457 | 448 | 453 | 254,000 | 906 |
| 2009-12-09 | 456 | 457 | 452 | 452 | 116,000 | 904 |
| 2009-12-08 | 458 | 461 | 453 | 453 | 221,000 | 906 |
| 2009-12-07 | 457 | 460 | 450 | 457 | 259,000 | 914 |
| 2009-12-04 | 457 | 458 | 452 | 454 | 304,000 | 908 |
| 2009-12-03 | 451 | 463 | 451 | 463 | 300,000 | 926 |
| 2009-12-02 | 454 | 458 | 447 | 450 | 276,000 | 900 |
| 2009-12-01 | 446 | 463 | 445 | 459 | 529,000 | 918 |
| 2009-11-30 | 434 | 448 | 429 | 446 | 397,000 | 892 |
| 2009-11-27 | 423 | 434 | 423 | 429 | 213,000 | 858 |
| 2009-11-26 | 422 | 430 | 421 | 427 | 278,000 | 854 |
| 2009-11-25 | 432 | 438 | 427 | 432 | 207,000 | 864 |
| 2009-11-24 | 445 | 447 | 433 | 433 | 264,000 | 866 |
| 2009-11-20 | 437 | 446 | 436 | 446 | 270,000 | 892 |
| 2009-11-19 | 439 | 442 | 435 | 441 | 246,000 | 882 |
| 2009-11-18 | 437 | 445 | 435 | 444 | 464,000 | 888 |
| 2009-11-17 | 438 | 439 | 431 | 437 | 179,000 | 874 |
| 2009-11-16 | 430 | 438 | 426 | 438 | 320,000 | 876 |
| 2009-11-13 | 426 | 432 | 425 | 427 | 222,000 | 854 |
| 2009-11-12 | 430 | 430 | 421 | 425 | 298,000 | 850 |
| 2009-11-11 | 435 | 440 | 429 | 431 | 388,000 | 862 |
| 2009-11-10 | 443 | 452 | 436 | 437 | 418,000 | 874 |
| 2009-11-09 | 450 | 450 | 440 | 443 | 200,000 | 886 |
| 2009-11-06 | 449 | 449 | 434 | 445 | 253,000 | 890 |
| 2009-11-05 | 439 | 449 | 439 | 446 | 236,000 | 892 |
| 2009-11-04 | 439 | 442 | 433 | 442 | 365,000 | 884 |
| 2009-11-02 | 430 | 442 | 425 | 442 | 355,000 | 884 |
| 2009-10-30 | 436 | 440 | 433 | 440 | 230,000 | 880 |
| 2009-10-29 | 431 | 441 | 431 | 436 | 364,000 | 872 |
| 2009-10-28 | 429 | 438 | 429 | 433 | 243,000 | 866 |
| 2009-10-27 | 441 | 441 | 430 | 434 | 401,000 | 868 |
| 2009-10-26 | 441 | 452 | 441 | 446 | 226,000 | 892 |
| 2009-10-23 | 444 | 447 | 437 | 438 | 247,000 | 876 |
| 2009-10-22 | 455 | 455 | 440 | 445 | 583,000 | 890 |
| 2009-10-21 | 449 | 466 | 449 | 460 | 536,000 | 920 |
| 2009-10-20 | 449 | 457 | 446 | 455 | 401,000 | 910 |
| 2009-10-19 | 440 | 450 | 433 | 445 | 401,000 | 890 |
| 2009-10-16 | 444 | 444 | 434 | 439 | 257,000 | 878 |
| 2009-10-15 | 444 | 445 | 439 | 445 | 236,000 | 890 |
| 2009-10-14 | 449 | 449 | 438 | 443 | 335,000 | 886 |
| 2009-10-13 | 461 | 463 | 452 | 454 | 327,000 | 908 |
| 2009-10-09 | 439 | 460 | 439 | 456 | 768,000 | 912 |
| 2009-10-08 | 444 | 448 | 438 | 440 | 338,000 | 880 |
| 2009-10-07 | 433 | 454 | 428 | 450 | 390,000 | 900 |
| 2009-10-06 | 436 | 441 | 431 | 438 | 373,000 | 876 |
| 2009-10-05 | 438 | 442 | 428 | 435 | 325,000 | 870 |
| 2009-10-02 | 427 | 442 | 427 | 438 | 257,000 | 876 |
| 2009-10-01 | 460 | 460 | 443 | 447 | 259,000 | 894 |
| 2009-09-30 | 446 | 459 | 446 | 459 | 208,000 | 918 |
| 2009-09-29 | 453 | 456 | 445 | 451 | 272,000 | 902 |
| 2009-09-28 | 457 | 460 | 452 | 458 | 323,000 | 916 |
| 2009-09-25 | 466 | 469 | 450 | 457 | 549,000 | 914 |
| 2009-09-24 | 455 | 478 | 455 | 465 | 732,000 | 930 |
| 2009-09-18 | 448 | 449 | 433 | 448 | 389,000 | 896 |
| 2009-09-17 | 457 | 457 | 445 | 449 | 335,000 | 898 |
| 2009-09-16 | 463 | 467 | 452 | 452 | 250,000 | 904 |
| 2009-09-15 | 460 | 463 | 457 | 462 | 271,000 | 924 |
| 2009-09-14 | 467 | 467 | 452 | 462 | 329,000 | 924 |
| 2009-09-11 | 486 | 486 | 471 | 472 | 374,000 | 944 |
| 2009-09-10 | 475 | 487 | 474 | 486 | 252,000 | 972 |
| 2009-09-09 | 471 | 471 | 462 | 465 | 315,000 | 930 |
| 2009-09-08 | 475 | 475 | 469 | 471 | 335,000 | 942 |
| 2009-09-07 | 482 | 486 | 482 | 482 | 87,000 | 964 |
| 2009-09-04 | 492 | 493 | 483 | 483 | 210,000 | 966 |
| 2009-09-03 | 493 | 495 | 491 | 492 | 153,000 | 984 |
| 2009-09-02 | 498 | 500 | 490 | 493 | 215,000 | 986 |
| 2009-09-01 | 507 | 511 | 505 | 508 | 113,000 | 1,016 |
| 2009-08-31 | 506 | 518 | 501 | 505 | 322,000 | 1,010 |
| 2009-08-28 | 506 | 510 | 504 | 508 | 257,000 | 1,016 |
| 2009-08-27 | 513 | 514 | 504 | 509 | 162,000 | 1,018 |
| 2009-08-26 | 515 | 515 | 508 | 513 | 187,000 | 1,026 |
| 2009-08-25 | 510 | 522 | 504 | 505 | 221,000 | 1,010 |
| 2009-08-24 | 514 | 519 | 505 | 512 | 215,000 | 1,024 |
| 2009-08-21 | 508 | 509 | 491 | 499 | 230,000 | 998 |
| 2009-08-20 | 500 | 509 | 494 | 507 | 322,000 | 1,014 |
| 2009-08-19 | 505 | 506 | 500 | 501 | 136,000 | 1,002 |
| 2009-08-18 | 491 | 507 | 491 | 503 | 212,000 | 1,006 |
| 2009-08-17 | 517 | 518 | 501 | 501 | 263,000 | 1,002 |
| 2009-08-14 | 507 | 522 | 499 | 518 | 233,000 | 1,036 |
| 2009-08-13 | 516 | 524 | 515 | 517 | 163,000 | 1,034 |
| 2009-08-12 | 517 | 518 | 512 | 516 | 232,000 | 1,032 |
| 2009-08-11 | 519 | 522 | 518 | 521 | 156,000 | 1,042 |
| 2009-08-10 | 531 | 533 | 515 | 519 | 300,000 | 1,038 |
| 2009-08-07 | 518 | 526 | 514 | 521 | 346,000 | 1,042 |
| 2009-08-06 | 528 | 537 | 524 | 528 | 334,000 | 1,056 |
| 2009-08-05 | 543 | 545 | 538 | 538 | 159,000 | 1,076 |
| 2009-08-04 | 539 | 544 | 538 | 540 | 197,000 | 1,080 |
| 2009-08-03 | 530 | 540 | 530 | 538 | 138,000 | 1,076 |
| 2009-07-31 | 524 | 533 | 524 | 528 | 202,000 | 1,056 |
| 2009-07-30 | 526 | 532 | 521 | 524 | 292,000 | 1,048 |
| 2009-07-29 | 526 | 532 | 525 | 527 | 237,000 | 1,054 |
| 2009-07-28 | 521 | 526 | 519 | 523 | 192,000 | 1,046 |
| 2009-07-27 | 528 | 531 | 520 | 520 | 436,000 | 1,040 |
| 2009-07-24 | 522 | 526 | 517 | 524 | 260,000 | 1,048 |
| 2009-07-23 | 518 | 531 | 517 | 521 | 372,000 | 1,042 |
| 2009-07-22 | 516 | 519 | 509 | 512 | 327,000 | 1,024 |
| 2009-07-21 | 504 | 512 | 504 | 511 | 390,000 | 1,022 |
| 2009-07-17 | 488 | 500 | 487 | 496 | 291,000 | 992 |
| 2009-07-16 | 493 | 497 | 487 | 488 | 252,000 | 976 |
| 2009-07-15 | 495 | 503 | 488 | 488 | 333,000 | 976 |
| 2009-07-14 | 504 | 504 | 492 | 496 | 255,000 | 992 |
| 2009-07-13 | 510 | 513 | 500 | 500 | 357,000 | 1,000 |
| 2009-07-10 | 498 | 509 | 498 | 503 | 330,000 | 1,006 |
| 2009-07-09 | 510 | 514 | 497 | 499 | 412,000 | 998 |
| 2009-07-08 | 525 | 535 | 514 | 517 | 623,000 | 1,034 |
| 2009-07-07 | 510 | 523 | 510 | 515 | 558,000 | 1,030 |
| 2009-07-06 | 496 | 502 | 495 | 497 | 269,000 | 994 |
| 2009-07-03 | 498 | 504 | 495 | 502 | 343,000 | 1,004 |
| 2009-07-02 | 507 | 512 | 505 | 508 | 357,000 | 1,016 |
| 2009-07-01 | 496 | 514 | 496 | 504 | 730,000 | 1,008 |
| 2009-06-30 | 503 | 508 | 498 | 505 | 369,000 | 1,010 |
| 2009-06-29 | 504 | 505 | 494 | 498 | 306,000 | 996 |
| 2009-06-26 | 508 | 508 | 501 | 504 | 510,000 | 1,008 |
| 2009-06-25 | 483 | 506 | 482 | 502 | 663,000 | 1,004 |
| 2009-06-24 | 486 | 490 | 482 | 484 | 476,000 | 968 |
| 2009-06-23 | 485 | 490 | 481 | 488 | 463,000 | 976 |
| 2009-06-22 | 483 | 491 | 480 | 487 | 753,000 | 974 |
| 2009-06-19 | 470 | 478 | 451 | 478 | 1,034,000 | 956 |
| 2009-06-18 | 482 | 482 | 472 | 474 | 447,000 | 948 |
| 2009-06-17 | 472 | 496 | 472 | 488 | 699,000 | 976 |
| 2009-06-16 | 484 | 489 | 468 | 471 | 482,000 | 942 |
| 2009-06-15 | 494 | 496 | 490 | 491 | 354,000 | 982 |
| 2009-06-12 | 486 | 496 | 483 | 489 | 679,000 | 978 |
| 2009-06-11 | 475 | 486 | 472 | 480 | 416,000 | 960 |
| 2009-06-10 | 454 | 478 | 454 | 474 | 552,000 | 948 |
| 2009-06-09 | 455 | 458 | 452 | 454 | 380,000 | 908 |
| 2009-06-08 | 449 | 454 | 448 | 450 | 385,000 | 900 |
| 2009-06-05 | 438 | 449 | 438 | 448 | 698,000 | 896 |
| 2009-06-04 | 431 | 437 | 426 | 433 | 429,000 | 866 |
| 2009-06-03 | 431 | 438 | 426 | 428 | 438,000 | 856 |
| 2009-06-02 | 439 | 439 | 429 | 429 | 516,000 | 858 |
| 2009-06-01 | 418 | 428 | 418 | 428 | 421,000 | 856 |
| 2009-05-29 | 414 | 418 | 409 | 418 | 461,000 | 836 |
| 2009-05-28 | 412 | 420 | 412 | 415 | 344,000 | 830 |
| 2009-05-27 | 417 | 421 | 415 | 418 | 467,000 | 836 |
| 2009-05-26 | 422 | 424 | 416 | 422 | 445,000 | 844 |
| 2009-05-25 | 420 | 422 | 408 | 417 | 475,000 | 834 |
| 2009-05-22 | 412 | 418 | 411 | 415 | 227,000 | 830 |
| 2009-05-21 | 417 | 420 | 410 | 417 | 334,000 | 834 |
| 2009-05-20 | 417 | 426 | 416 | 426 | 457,000 | 852 |
| 2009-05-19 | 416 | 416 | 407 | 413 | 378,000 | 826 |
| 2009-05-18 | 410 | 410 | 401 | 405 | 377,000 | 810 |
| 2009-05-15 | 407 | 414 | 406 | 412 | 454,000 | 824 |
| 2009-05-14 | 407 | 407 | 395 | 398 | 450,000 | 796 |
| 2009-05-13 | 410 | 414 | 406 | 410 | 477,000 | 820 |
| 2009-05-12 | 410 | 410 | 404 | 405 | 528,000 | 810 |
| 2009-05-11 | 400 | 417 | 400 | 415 | 1,457,000 | 830 |
| 2009-05-08 | 386 | 394 | 381 | 391 | 531,000 | 782 |
| 2009-05-07 | 379 | 388 | 378 | 383 | 537,000 | 766 |
| 2009-05-01 | 367 | 368 | 362 | 364 | 373,000 | 728 |
| 2009-04-30 | 368 | 374 | 365 | 365 | 503,000 | 730 |
| 2009-04-28 | 366 | 370 | 363 | 366 | 461,000 | 732 |
| 2009-04-27 | 370 | 372 | 365 | 367 | 348,000 | 734 |
| 2009-04-24 | 370 | 374 | 365 | 366 | 417,000 | 732 |
| 2009-04-23 | 366 | 377 | 362 | 375 | 489,000 | 750 |
| 2009-04-22 | 371 | 372 | 365 | 366 | 251,000 | 732 |
| 2009-04-21 | 371 | 371 | 359 | 366 | 763,000 | 732 |
| 2009-04-20 | 387 | 387 | 368 | 371 | 754,000 | 742 |
| 2009-04-17 | 386 | 386 | 378 | 382 | 420,000 | 764 |
| 2009-04-16 | 396 | 397 | 380 | 382 | 436,000 | 764 |
| 2009-04-15 | 392 | 392 | 382 | 390 | 365,000 | 780 |
| 2009-04-14 | 385 | 393 | 379 | 392 | 456,000 | 784 |
| 2009-04-13 | 385 | 393 | 385 | 389 | 238,000 | 778 |
| 2009-04-10 | 390 | 391 | 381 | 385 | 441,000 | 770 |
| 2009-04-09 | 377 | 388 | 375 | 383 | 805,000 | 766 |
| 2009-04-08 | 387 | 388 | 378 | 380 | 1,065,000 | 760 |
| 2009-04-07 | 395 | 398 | 389 | 397 | 437,000 | 794 |
| 2009-04-06 | 399 | 404 | 384 | 390 | 843,000 | 780 |
| 2009-04-03 | 418 | 421 | 403 | 404 | 495,000 | 808 |
| 2009-04-02 | 405 | 416 | 402 | 413 | 576,000 | 826 |
| 2009-04-01 | 402 | 407 | 389 | 395 | 677,000 | 790 |
| 2009-03-31 | 405 | 409 | 385 | 398 | 747,000 | 796 |
| 2009-03-30 | 416 | 423 | 398 | 400 | 1,267,000 | 800 |
| 2009-03-27 | 430 | 433 | 418 | 420 | 1,031,000 | 840 |
| 2009-03-26 | 426 | 431 | 423 | 427 | 849,000 | 854 |
| 2009-03-25 | 430 | 433 | 420 | 430 | 1,077,000 | 860 |
| 2009-03-24 | 444 | 445 | 425 | 430 | 1,218,000 | 860 |
| 2009-03-23 | 432 | 442 | 431 | 436 | 751,000 | 872 |
| 2009-03-19 | 430 | 438 | 423 | 427 | 767,000 | 854 |
| 2009-03-18 | 434 | 436 | 421 | 429 | 1,330,000 | 858 |
| 2009-03-17 | 445 | 450 | 440 | 444 | 613,000 | 888 |
| 2009-03-16 | 440 | 458 | 435 | 441 | 491,000 | 882 |
| 2009-03-13 | 413 | 429 | 413 | 425 | 817,000 | 850 |
| 2009-03-12 | 428 | 434 | 410 | 413 | 476,000 | 826 |
| 2009-03-11 | 426 | 433 | 426 | 428 | 478,000 | 856 |
| 2009-03-10 | 426 | 426 | 417 | 419 | 857,000 | 838 |
| 2009-03-09 | 441 | 442 | 425 | 431 | 878,000 | 862 |
| 2009-03-06 | 450 | 456 | 446 | 446 | 656,000 | 892 |
| 2009-03-05 | 452 | 459 | 450 | 455 | 738,000 | 910 |
| 2009-03-04 | 448 | 453 | 441 | 452 | 565,000 | 904 |
| 2009-03-03 | 444 | 453 | 444 | 452 | 687,000 | 904 |
| 2009-03-02 | 443 | 451 | 443 | 449 | 554,000 | 898 |
| 2009-02-27 | 446 | 455 | 445 | 455 | 604,000 | 910 |
| 2009-02-26 | 451 | 453 | 439 | 446 | 487,000 | 892 |
| 2009-02-25 | 447 | 451 | 441 | 451 | 1,060,000 | 902 |
| 2009-02-24 | 434 | 439 | 426 | 432 | 386,000 | 864 |
| 2009-02-23 | 434 | 440 | 429 | 433 | 778,000 | 866 |
| 2009-02-20 | 445 | 445 | 428 | 429 | 620,000 | 858 |
| 2009-02-19 | 447 | 452 | 436 | 441 | 861,000 | 882 |
| 2009-02-18 | 444 | 448 | 438 | 442 | 303,000 | 884 |
| 2009-02-17 | 442 | 448 | 440 | 445 | 207,000 | 890 |
| 2009-02-16 | 449 | 449 | 433 | 442 | 818,000 | 884 |
| 2009-02-13 | 444 | 452 | 440 | 448 | 567,000 | 896 |
| 2009-02-12 | 443 | 451 | 441 | 444 | 460,000 | 888 |
| 2009-02-10 | 441 | 449 | 441 | 445 | 307,000 | 890 |
| 2009-02-09 | 451 | 451 | 440 | 440 | 300,000 | 880 |
| 2009-02-06 | 447 | 452 | 444 | 445 | 325,000 | 890 |
| 2009-02-05 | 450 | 453 | 440 | 443 | 371,000 | 886 |
| 2009-02-04 | 444 | 451 | 442 | 450 | 294,000 | 900 |
| 2009-02-03 | 444 | 457 | 443 | 444 | 310,000 | 888 |
| 2009-02-02 | 438 | 453 | 432 | 453 | 479,000 | 906 |
| 2009-01-30 | 449 | 452 | 440 | 448 | 431,000 | 896 |
| 2009-01-29 | 445 | 449 | 442 | 449 | 400,000 | 898 |
| 2009-01-28 | 449 | 450 | 438 | 439 | 417,000 | 878 |
| 2009-01-27 | 437 | 456 | 437 | 453 | 571,000 | 906 |
| 2009-01-26 | 434 | 442 | 432 | 435 | 231,000 | 870 |
| 2009-01-23 | 446 | 446 | 436 | 437 | 261,000 | 874 |
| 2009-01-22 | 440 | 446 | 437 | 446 | 436,000 | 892 |
| 2009-01-21 | 434 | 450 | 434 | 439 | 683,000 | 878 |
| 2009-01-20 | 445 | 445 | 431 | 434 | 332,000 | 868 |
| 2009-01-19 | 446 | 450 | 440 | 444 | 172,000 | 888 |
| 2009-01-16 | 444 | 447 | 440 | 443 | 276,000 | 886 |
| 2009-01-15 | 424 | 444 | 422 | 439 | 484,000 | 878 |
| 2009-01-14 | 433 | 438 | 430 | 430 | 324,000 | 860 |
| 2009-01-13 | 431 | 437 | 425 | 431 | 651,000 | 862 |
| 2009-01-09 | 442 | 443 | 431 | 436 | 554,000 | 872 |
| 2009-01-08 | 457 | 460 | 445 | 447 | 460,000 | 894 |
| 2009-01-07 | 465 | 471 | 460 | 462 | 306,000 | 924 |
| 2009-01-06 | 465 | 465 | 459 | 460 | 260,000 | 920 |
| 2009-01-05 | 465 | 466 | 455 | 456 | 161,000 | 912 |
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
