8544 (株)京葉銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	410	411	401	402	262,000	804
2010-12-29	406	410	406	408	219,000	816
2010-12-28	406	410	406	408	153,000	816
2010-12-27	404	409	403	406	364,000	812
2010-12-24	410	410	393	408	400,000	816
2010-12-22	412	415	409	410	441,000	820
2010-12-21	412	416	412	412	350,000	824
2010-12-20	422	422	411	413	733,000	826
2010-12-17	420	426	420	422	516,000	844
2010-12-16	416	422	414	419	266,000	838
2010-12-15	423	432	416	418	298,000	836
2010-12-14	411	416	411	415	395,000	830
2010-12-13	404	415	401	414	391,000	828
2010-12-10	398	403	396	401	617,000	802
2010-12-09	397	401	393	397	366,000	794
2010-12-08	395	399	394	397	457,000	794
2010-12-07	399	402	395	396	313,000	792
2010-12-06	394	400	394	398	235,000	796
2010-12-03	395	400	390	391	381,000	782
2010-12-02	398	406	394	394	447,000	788
2010-12-01	390	398	388	395	311,000	790
2010-11-30	396	404	392	392	335,000	784
2010-11-29	395	406	395	399	211,000	798
2010-11-26	403	406	398	399	154,000	798
2010-11-25	406	410	401	403	355,000	806
2010-11-24	410	416	408	408	326,000	816
2010-11-22	420	421	414	414	195,000	828
2010-11-19	423	424	416	419	289,000	838
2010-11-18	403	420	403	420	508,000	840
2010-11-17	399	406	399	405	156,000	810
2010-11-16	407	408	400	401	475,000	802
2010-11-15	405	405	401	403	178,000	806
2010-11-12	407	409	399	401	380,000	802
2010-11-11	406	412	405	410	313,000	820
2010-11-10	391	405	391	404	325,000	808
2010-11-09	390	395	390	391	277,000	782
2010-11-08	404	404	390	394	395,000	788
2010-11-05	389	398	389	392	487,000	784
2010-11-04	383	390	381	384	374,000	768
2010-11-02	375	382	374	382	383,000	764
2010-11-01	366	382	366	377	483,000	754
2010-10-29	366	372	360	365	716,000	730
2010-10-28	367	369	365	365	418,000	730
2010-10-27	372	374	366	367	426,000	734
2010-10-26	375	377	373	373	373,000	746
2010-10-25	381	382	375	375	287,000	750
2010-10-22	381	384	380	381	172,000	762
2010-10-21	386	388	380	381	514,000	762
2010-10-20	395	395	388	389	357,000	778
2010-10-19	393	404	393	397	248,000	794
2010-10-18	396	401	392	392	317,000	784
2010-10-15	400	400	392	394	536,000	788
2010-10-14	398	407	398	401	312,000	802
2010-10-13	400	405	397	398	331,000	796
2010-10-12	412	413	399	399	352,000	798
2010-10-08	419	423	410	410	403,000	820
2010-10-07	420	430	420	425	223,000	850
2010-10-06	428	428	415	420	290,000	840
2010-10-05	412	428	412	425	466,000	850
2010-10-04	416	419	411	411	270,000	822
2010-10-01	414	417	407	414	231,000	828
2010-09-30	425	433	412	414	300,000	828
2010-09-29	416	426	416	425	236,000	850
2010-09-28	418	418	413	416	219,000	832
2010-09-27	412	423	411	423	231,000	846
2010-09-24	415	420	411	411	396,000	822
2010-09-22	428	430	422	422	156,000	844
2010-09-21	435	438	426	428	238,000	856
2010-09-17	428	434	428	432	152,000	864
2010-09-16	428	431	425	427	216,000	854
2010-09-15	422	433	421	427	306,000	854
2010-09-14	420	425	420	423	134,000	846
2010-09-13	420	423	418	418	100,000	836
2010-09-10	420	428	418	418	352,000	836
2010-09-09	422	428	422	424	95,000	848
2010-09-08	423	426	418	420	181,000	840
2010-09-07	426	435	426	431	138,000	862
2010-09-06	425	432	422	431	97,000	862
2010-09-03	418	428	418	423	262,000	846
2010-09-02	425	425	418	422	291,000	844
2010-09-01	424	426	417	425	372,000	850
2010-08-31	430	435	427	428	408,000	856
2010-08-30	430	438	429	430	295,000	860
2010-08-27	417	423	416	423	233,000	846
2010-08-26	417	417	413	417	176,000	834
2010-08-25	418	419	415	417	160,000	834
2010-08-24	416	429	415	421	408,000	842
2010-08-23	410	419	410	415	261,000	830
2010-08-20	419	423	413	413	269,000	826
2010-08-19	417	423	416	419	166,000	838
2010-08-18	417	421	413	419	190,000	838
2010-08-17	413	415	409	410	131,000	820
2010-08-16	409	414	407	413	115,000	826
2010-08-13	409	414	406	409	182,000	818
2010-08-12	410	413	407	408	210,000	816
2010-08-11	421	424	414	415	143,000	830
2010-08-10	428	432	423	423	304,000	846
2010-08-09	424	427	421	426	69,000	852
2010-08-06	423	427	422	426	118,000	852
2010-08-05	425	428	423	426	164,000	852
2010-08-04	424	426	421	422	146,000	844
2010-08-03	440	441	426	430	333,000	860
2010-08-02	433	440	432	433	104,000	866
2010-07-30	441	442	430	433	326,000	866
2010-07-29	439	444	439	441	346,000	882
2010-07-28	437	450	424	438	479,000	876
2010-07-27	435	441	431	435	293,000	870
2010-07-26	443	446	438	438	137,000	876
2010-07-23	438	443	436	438	341,000	876
2010-07-22	439	444	438	439	162,000	878
2010-07-21	439	441	435	438	217,000	876
2010-07-20	437	441	434	435	391,000	870
2010-07-16	434	438	433	436	248,000	872
2010-07-15	447	447	438	439	195,000	878
2010-07-14	453	456	451	452	188,000	904
2010-07-13	458	458	447	449	295,000	898
2010-07-12	469	469	457	457	205,000	914
2010-07-09	465	471	462	470	273,000	940
2010-07-08	470	474	468	472	211,000	944
2010-07-07	467	467	462	463	182,000	926
2010-07-06	462	467	459	465	321,000	930
2010-07-05	461	468	461	464	178,000	928
2010-07-02	467	467	462	464	167,000	928
2010-07-01	460	463	456	461	371,000	922
2010-06-30	470	470	457	465	312,000	930
2010-06-29	476	479	467	471	331,000	942
2010-06-28	472	478	469	478	223,000	956
2010-06-25	470	475	470	472	183,000	944
2010-06-24	473	478	471	472	187,000	944
2010-06-23	469	478	469	477	366,000	954
2010-06-22	462	477	461	477	504,000	954
2010-06-21	466	472	460	466	495,000	932
2010-06-18	459	467	457	467	383,000	934
2010-06-17	458	459	456	459	164,000	918
2010-06-16	457	459	453	459	186,000	918
2010-06-15	449	453	445	451	175,000	902
2010-06-14	454	454	451	453	101,000	906
2010-06-11	461	462	451	453	536,000	906
2010-06-10	444	447	442	446	113,000	892
2010-06-09	441	446	438	446	296,000	892
2010-06-08	428	443	428	441	433,000	882
2010-06-07	436	438	433	434	257,000	868
2010-06-04	446	447	441	444	232,000	888
2010-06-03	442	446	440	446	139,000	892
2010-06-02	433	442	430	438	202,000	876
2010-06-01	437	442	437	440	318,000	880
2010-05-31	434	444	434	440	197,000	880
2010-05-28	445	445	436	437	369,000	874
2010-05-27	441	446	439	443	310,000	886
2010-05-26	449	451	444	448	413,000	896
2010-05-25	441	455	441	452	507,000	904
2010-05-24	449	453	445	448	427,000	896
2010-05-21	446	455	446	452	569,000	904
2010-05-20	457	457	452	454	214,000	908
2010-05-19	451	460	451	459	435,000	918
2010-05-18	461	462	456	459	187,000	918
2010-05-17	458	462	454	460	451,000	920
2010-05-14	460	461	456	460	357,000	920
2010-05-13	449	464	448	460	654,000	920
2010-05-12	447	448	443	448	266,000	896
2010-05-11	449	452	441	447	420,000	894
2010-05-10	425	450	425	448	630,000	896
2010-05-07	422	427	420	420	420,000	840
2010-05-06	437	437	423	430	359,000	860
2010-04-30	434	441	432	437	345,000	874
2010-04-28	431	434	427	432	320,000	864
2010-04-27	450	452	442	443	204,000	886
2010-04-26	443	451	443	450	141,000	900
2010-04-23	440	442	436	439	227,000	878
2010-04-22	452	452	439	443	260,000	886
2010-04-21	442	453	442	453	287,000	906
2010-04-20	447	448	443	445	156,000	890
2010-04-19	448	449	444	444	162,000	888
2010-04-16	455	456	452	456	271,000	912
2010-04-15	450	453	446	453	320,000	906
2010-04-14	448	450	442	445	247,000	890
2010-04-13	445	446	441	446	145,000	892
2010-04-12	453	454	448	448	240,000	896
2010-04-09	446	449	446	448	105,000	896
2010-04-08	451	452	448	450	268,000	900
2010-04-07	445	453	439	452	321,000	904
2010-04-06	449	449	438	441	289,000	882
2010-04-05	447	447	443	446	154,000	892
2010-04-02	458	458	445	447	162,000	894
2010-04-01	453	453	445	450	300,000	900
2010-03-31	447	456	444	451	514,000	902
2010-03-30	444	448	439	448	288,000	896
2010-03-29	435	441	435	440	114,000	880
2010-03-26	431	439	431	439	290,000	878
2010-03-25	431	431	427	431	426,000	862
2010-03-24	430	433	428	430	439,000	860
2010-03-23	426	428	420	422	318,000	844
2010-03-19	422	425	420	425	223,000	850
2010-03-18	421	421	418	418	272,000	836
2010-03-17	417	421	417	420	283,000	840
2010-03-16	419	419	416	417	174,000	834
2010-03-15	418	421	415	419	154,000	838
2010-03-12	414	418	413	418	310,000	836
2010-03-11	417	418	412	414	187,000	828
2010-03-10	419	419	414	415	194,000	830
2010-03-09	423	423	416	419	289,000	838
2010-03-08	430	430	422	423	182,000	846
2010-03-05	421	424	418	423	172,000	846
2010-03-04	427	427	417	417	185,000	834
2010-03-03	419	423	418	423	99,000	846
2010-03-02	424	425	421	424	155,000	848
2010-03-01	421	428	421	427	121,000	854
2010-02-26	418	422	417	422	221,000	844
2010-02-25	418	419	415	418	186,000	836
2010-02-24	424	424	416	417	167,000	834
2010-02-23	421	425	418	425	240,000	850
2010-02-22	417	427	415	416	334,000	832
2010-02-19	418	418	412	412	150,000	824
2010-02-18	424	424	416	417	278,000	834
2010-02-17	415	420	414	419	151,000	838
2010-02-16	412	413	409	410	132,000	820
2010-02-15	415	415	410	412	117,000	824
2010-02-12	417	418	412	416	204,000	832
2010-02-10	414	416	412	412	121,000	824
2010-02-09	411	417	411	414	218,000	828
2010-02-08	419	422	418	418	101,000	836
2010-02-05	420	426	420	420	190,000	840
2010-02-04	427	429	421	428	271,000	856
2010-02-03	426	431	426	426	150,000	852
2010-02-02	421	429	420	427	268,000	854
2010-02-01	429	429	421	426	194,000	852
2010-01-29	430	433	424	424	200,000	848
2010-01-28	428	431	424	429	281,000	858
2010-01-27	430	436	430	431	180,000	862
2010-01-26	448	448	433	433	197,000	866
2010-01-25	445	448	443	445	292,000	890
2010-01-22	441	446	437	445	271,000	890
2010-01-21	441	451	438	449	355,000	898
2010-01-20	456	456	441	441	411,000	882
2010-01-19	444	451	442	451	220,000	902
2010-01-18	450	450	442	444	198,000	888
2010-01-15	436	451	436	451	412,000	902
2010-01-14	433	443	433	442	165,000	884
2010-01-13	433	445	433	435	238,000	870
2010-01-12	442	445	437	437	282,000	874
2010-01-08	436	442	434	442	295,000	884
2010-01-07	430	437	430	437	216,000	874
2010-01-06	430	433	427	429	241,000	858
2010-01-05	429	429	423	425	229,000	850
2010-01-04	419	425	418	424	223,000	848

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11月
日	月	火	水	木	金	土
« 10月31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

8544 (株)京葉銀行 の時系列データ [2010年度]

8544 (株)京葉銀行の時系列データ [2010年度]