8544 (株)京葉銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	377	382	374	380	385,000	760
2012-12-27	383	384	377	377	276,000	754
2012-12-26	381	383	380	380	264,000	760
2012-12-25	386	386	378	379	334,000	758
2012-12-21	383	387	374	380	450,000	760
2012-12-20	382	386	380	383	726,000	766
2012-12-19	373	383	373	382	545,000	764
2012-12-18	368	374	368	370	322,000	740
2012-12-17	368	372	366	366	286,000	732
2012-12-14	364	367	364	365	398,000	730
2012-12-13	369	369	362	364	205,000	728
2012-12-12	368	369	364	365	116,000	730
2012-12-11	365	366	364	365	117,000	730
2012-12-10	370	370	363	365	132,000	730
2012-12-07	368	370	366	367	188,000	734
2012-12-06	367	371	366	368	328,000	736
2012-12-05	365	369	364	366	224,000	732
2012-12-04	366	370	366	370	194,000	740
2012-12-03	367	368	364	365	177,000	730
2012-11-30	369	370	362	364	327,000	728
2012-11-29	367	370	364	367	203,000	734
2012-11-28	366	368	363	365	184,000	730
2012-11-27	365	370	364	368	231,000	736
2012-11-26	367	370	361	362	290,000	724
2012-11-22	361	363	355	360	270,000	720
2012-11-21	360	361	356	356	114,000	712
2012-11-20	364	364	356	358	324,000	716
2012-11-19	364	371	362	364	260,000	728
2012-11-16	357	363	356	360	200,000	720
2012-11-15	360	360	353	356	135,000	712
2012-11-14	353	359	352	358	156,000	716
2012-11-13	346	353	345	353	186,000	706
2012-11-12	349	350	346	346	112,000	692
2012-11-09	351	352	348	348	76,000	696
2012-11-08	355	355	352	354	94,000	708
2012-11-07	365	365	355	356	89,000	712
2012-11-06	353	359	352	359	103,000	718
2012-11-05	357	360	348	353	115,000	706
2012-11-02	361	361	357	357	154,000	714
2012-11-01	352	357	348	357	169,000	714
2012-10-31	344	353	344	350	127,000	700
2012-10-30	349	352	345	345	123,000	690
2012-10-29	349	351	347	351	141,000	702
2012-10-26	353	354	347	349	177,000	698
2012-10-25	353	354	351	354	86,000	708
2012-10-24	353	358	352	354	113,000	708
2012-10-23	359	359	353	356	107,000	712
2012-10-22	359	360	355	358	160,000	716
2012-10-19	357	362	357	361	101,000	722
2012-10-18	356	361	356	359	125,000	718
2012-10-17	353	359	353	356	122,000	712
2012-10-16	350	354	349	352	85,000	704
2012-10-15	350	352	347	349	109,000	698
2012-10-12	349	352	348	349	91,000	698
2012-10-11	345	352	345	349	176,000	698
2012-10-10	347	350	345	346	111,000	692
2012-10-09	354	360	349	349	147,000	698
2012-10-05	352	359	351	357	169,000	714
2012-10-04	348	354	347	352	192,000	704
2012-10-03	350	353	346	349	218,000	698
2012-10-02	359	359	351	351	184,000	702
2012-10-01	355	360	353	358	120,000	716
2012-09-28	366	366	354	358	242,000	716
2012-09-27	363	367	362	366	115,000	732
2012-09-26	361	366	357	363	214,000	726
2012-09-25	364	373	362	373	208,000	746
2012-09-24	367	369	364	366	96,000	732
2012-09-21	357	367	357	366	135,000	732
2012-09-20	364	364	356	357	139,000	714
2012-09-19	365	367	361	363	157,000	726
2012-09-18	358	361	358	360	88,000	720
2012-09-14	359	364	355	358	217,000	716
2012-09-13	359	359	355	357	63,000	714
2012-09-12	352	359	352	359	138,000	718
2012-09-11	353	353	348	352	127,000	704
2012-09-10	350	354	350	353	96,000	706
2012-09-07	357	358	350	351	208,000	702
2012-09-06	348	352	348	352	134,000	704
2012-09-05	350	351	348	350	112,000	700
2012-09-04	357	358	350	351	155,000	702
2012-09-03	359	363	357	357	172,000	714
2012-08-31	361	363	354	356	237,000	712
2012-08-30	352	364	352	362	240,000	724
2012-08-29	357	358	353	355	156,000	710
2012-08-28	362	362	354	357	155,000	714
2012-08-27	363	366	360	360	178,000	720
2012-08-24	366	366	360	362	145,000	724
2012-08-23	367	368	365	367	95,000	734
2012-08-22	366	367	363	367	162,000	734
2012-08-21	360	366	359	365	144,000	730
2012-08-20	364	368	358	359	297,000	718
2012-08-17	358	366	358	363	305,000	726
2012-08-16	356	358	355	358	251,000	716
2012-08-15	358	359	353	356	317,000	712
2012-08-14	354	363	353	361	256,000	722
2012-08-13	350	354	350	352	86,000	704
2012-08-10	352	353	350	352	168,000	704
2012-08-09	350	354	349	354	149,000	708
2012-08-08	349	355	349	351	187,000	702
2012-08-07	345	349	345	349	181,000	698
2012-08-06	346	348	345	345	191,000	690
2012-08-03	349	350	343	343	226,000	686
2012-08-02	350	355	348	354	150,000	708
2012-08-01	351	353	345	351	173,000	702
2012-07-31	356	356	350	352	184,000	704
2012-07-30	356	357	352	357	93,000	714
2012-07-27	357	357	352	354	95,000	708
2012-07-26	344	351	344	351	134,000	702
2012-07-25	344	350	340	342	199,000	684
2012-07-24	348	349	343	344	126,000	688
2012-07-23	351	352	346	346	128,000	692
2012-07-20	364	364	351	353	334,000	706
2012-07-19	360	364	360	363	217,000	726
2012-07-18	361	363	358	358	173,000	716
2012-07-17	357	363	357	361	233,000	722
2012-07-13	356	361	356	357	142,000	714
2012-07-12	362	364	358	358	153,000	716
2012-07-11	363	363	360	361	66,000	722
2012-07-10	363	369	363	363	139,000	726
2012-07-09	361	364	360	362	125,000	724
2012-07-06	368	371	365	365	120,000	730
2012-07-05	367	369	365	368	154,000	736
2012-07-04	371	371	368	368	175,000	736
2012-07-03	365	370	365	369	189,000	738
2012-07-02	372	373	365	366	142,000	732
2012-06-29	362	371	361	369	253,000	738
2012-06-28	358	366	355	363	196,000	726
2012-06-27	351	357	349	355	105,000	710
2012-06-26	345	350	345	350	273,000	700
2012-06-25	352	354	346	346	129,000	692
2012-06-22	352	355	352	352	271,000	704
2012-06-21	352	357	351	357	164,000	714
2012-06-20	347	352	347	351	394,000	702
2012-06-19	346	353	346	349	284,000	698
2012-06-18	347	352	344	346	311,000	692
2012-06-15	341	347	340	343	247,000	686
2012-06-14	337	341	337	339	127,000	678
2012-06-13	340	341	335	339	333,000	678
2012-06-12	340	342	338	340	253,000	680
2012-06-11	345	349	342	343	179,000	686
2012-06-08	347	349	340	343	335,000	686
2012-06-07	348	350	345	349	250,000	698
2012-06-06	351	354	345	348	258,000	696
2012-06-05	342	353	341	351	267,000	702
2012-06-04	341	345	340	343	196,000	686
2012-06-01	345	347	343	346	134,000	692
2012-05-31	350	352	346	348	345,000	696
2012-05-30	354	355	350	351	207,000	702
2012-05-29	353	357	353	356	149,000	712
2012-05-28	355	355	353	355	116,000	710
2012-05-25	356	357	351	353	193,000	706
2012-05-24	355	359	352	353	343,000	706
2012-05-23	360	360	355	355	227,000	710
2012-05-22	366	366	360	362	185,000	724
2012-05-21	360	363	358	361	223,000	722
2012-05-18	362	363	358	359	432,000	718
2012-05-17	360	368	359	368	227,000	736
2012-05-16	367	368	360	361	368,000	722
2012-05-15	372	373	367	370	204,000	740
2012-05-14	365	372	365	368	146,000	736
2012-05-11	369	374	366	366	245,000	732
2012-05-10	367	371	367	371	167,000	742
2012-05-09	370	372	368	370	292,000	740
2012-05-08	374	374	370	372	211,000	744
2012-05-07	372	374	371	373	220,000	746
2012-05-02	375	377	372	377	249,000	754
2012-05-01	373	374	372	372	144,000	744
2012-04-27	375	376	372	372	276,000	744
2012-04-26	375	378	374	374	176,000	748
2012-04-25	375	378	374	374	143,000	748
2012-04-24	376	377	374	375	144,000	750
2012-04-23	379	380	377	378	146,000	756
2012-04-20	380	380	378	379	144,000	758
2012-04-19	383	383	380	381	145,000	762
2012-04-18	380	386	380	385	199,000	770
2012-04-17	375	379	374	378	188,000	756
2012-04-16	377	378	373	377	223,000	754
2012-04-13	376	380	375	377	257,000	754
2012-04-12	379	380	374	375	357,000	750
2012-04-11	378	380	377	378	230,000	756
2012-04-10	379	383	379	382	241,000	764
2012-04-09	382	383	378	378	214,000	756
2012-04-06	383	386	381	382	225,000	764
2012-04-05	380	388	380	383	288,000	766
2012-04-04	391	393	380	383	354,000	766
2012-04-03	388	394	388	392	254,000	784
2012-04-02	398	400	384	387	426,000	774
2012-03-30	400	402	396	397	242,000	794
2012-03-29	399	400	397	400	182,000	800
2012-03-28	404	405	397	399	230,000	798
2012-03-27	400	411	400	411	416,000	822
2012-03-26	400	403	398	399	230,000	798
2012-03-23	400	401	397	399	138,000	798
2012-03-22	400	404	399	401	155,000	802
2012-03-21	406	406	398	399	249,000	798
2012-03-19	406	409	406	406	260,000	812
2012-03-16	402	408	401	408	246,000	816
2012-03-15	401	406	399	404	287,000	808
2012-03-14	404	407	400	400	139,000	800
2012-03-13	396	410	396	398	254,000	796
2012-03-12	401	402	396	396	223,000	792
2012-03-09	399	404	398	400	508,000	800
2012-03-08	395	400	394	397	242,000	794
2012-03-07	390	393	389	392	203,000	784
2012-03-06	396	396	392	395	178,000	790
2012-03-05	394	397	394	394	301,000	788
2012-03-02	390	396	390	393	216,000	786
2012-03-01	390	394	385	390	299,000	780
2012-02-29	397	403	386	387	658,000	774
2012-02-28	391	398	390	397	295,000	794
2012-02-27	392	394	390	391	355,000	782
2012-02-24	388	392	386	387	271,000	774
2012-02-23	381	389	380	388	319,000	776
2012-02-22	380	383	378	382	288,000	764
2012-02-21	380	381	378	378	170,000	756
2012-02-20	382	382	381	382	212,000	764
2012-02-17	382	382	378	381	254,000	762
2012-02-16	378	381	378	379	255,000	758
2012-02-15	377	382	375	381	817,000	762
2012-02-14	376	378	375	377	268,000	754
2012-02-13	378	378	376	376	124,000	752
2012-02-10	380	380	376	378	161,000	756
2012-02-09	377	378	375	378	211,000	756
2012-02-08	376	378	375	378	189,000	756
2012-02-07	374	376	374	375	99,000	750
2012-02-06	376	377	373	373	157,000	746
2012-02-03	375	376	374	375	117,000	750
2012-02-02	377	378	374	374	249,000	748
2012-02-01	376	378	375	376	235,000	752
2012-01-31	376	378	375	375	138,000	750
2012-01-30	379	379	376	376	132,000	752
2012-01-27	380	381	376	379	144,000	758
2012-01-26	383	383	378	380	189,000	760
2012-01-25	384	384	381	383	144,000	766
2012-01-24	389	389	381	383	95,000	766
2012-01-23	384	389	384	389	246,000	778
2012-01-20	382	385	382	383	302,000	766
2012-01-19	379	383	378	380	194,000	760
2012-01-18	377	384	377	378	272,000	756
2012-01-17	374	378	374	377	154,000	754
2012-01-16	377	377	372	374	157,000	748
2012-01-13	378	378	376	377	92,000	754
2012-01-12	379	380	375	375	111,000	750
2012-01-11	383	383	379	379	55,000	758
2012-01-10	380	387	380	381	94,000	762
2012-01-06	382	382	378	378	79,000	756
2012-01-05	390	390	383	383	131,000	766
2012-01-04	385	390	383	389	242,000	778

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05月
日	月	火	水	木	金	土
« 04月30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	31

8544 (株)京葉銀行 の時系列データ [2012年度]

8544 (株)京葉銀行の時系列データ [2012年度]