8544 (株)京葉銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 498 | 508 | 498 | 506 | 306,000 | 1,012 |
| 2013-12-27 | 492 | 497 | 488 | 497 | 355,000 | 994 |
| 2013-12-26 | 485 | 493 | 485 | 492 | 331,000 | 984 |
| 2013-12-25 | 489 | 491 | 484 | 487 | 256,000 | 974 |
| 2013-12-24 | 493 | 494 | 487 | 488 | 286,000 | 976 |
| 2013-12-20 | 494 | 498 | 491 | 496 | 714,000 | 992 |
| 2013-12-19 | 499 | 502 | 497 | 499 | 671,000 | 998 |
| 2013-12-18 | 492 | 498 | 492 | 498 | 352,000 | 996 |
| 2013-12-17 | 487 | 494 | 487 | 493 | 282,000 | 986 |
| 2013-12-16 | 488 | 490 | 484 | 485 | 200,000 | 970 |
| 2013-12-13 | 484 | 491 | 481 | 486 | 653,000 | 972 |
| 2013-12-12 | 489 | 489 | 484 | 487 | 302,000 | 974 |
| 2013-12-11 | 494 | 494 | 488 | 490 | 294,000 | 980 |
| 2013-12-10 | 495 | 497 | 492 | 494 | 267,000 | 988 |
| 2013-12-09 | 497 | 500 | 496 | 496 | 225,000 | 992 |
| 2013-12-06 | 494 | 495 | 491 | 493 | 282,000 | 986 |
| 2013-12-05 | 502 | 504 | 494 | 494 | 352,000 | 988 |
| 2013-12-04 | 509 | 511 | 504 | 504 | 272,000 | 1,008 |
| 2013-12-03 | 510 | 516 | 506 | 511 | 325,000 | 1,022 |
| 2013-12-02 | 510 | 512 | 500 | 507 | 213,000 | 1,014 |
| 2013-11-29 | 514 | 514 | 507 | 509 | 180,000 | 1,018 |
| 2013-11-28 | 514 | 517 | 514 | 517 | 76,000 | 1,034 |
| 2013-11-27 | 516 | 517 | 512 | 513 | 123,000 | 1,026 |
| 2013-11-26 | 517 | 526 | 515 | 516 | 288,000 | 1,032 |
| 2013-11-25 | 520 | 525 | 520 | 523 | 189,000 | 1,046 |
| 2013-11-22 | 526 | 528 | 517 | 520 | 184,000 | 1,040 |
| 2013-11-21 | 520 | 527 | 520 | 524 | 215,000 | 1,048 |
| 2013-11-20 | 526 | 527 | 514 | 517 | 290,000 | 1,034 |
| 2013-11-19 | 526 | 531 | 521 | 525 | 258,000 | 1,050 |
| 2013-11-18 | 534 | 536 | 528 | 532 | 232,000 | 1,064 |
| 2013-11-15 | 524 | 537 | 523 | 535 | 467,000 | 1,070 |
| 2013-11-14 | 514 | 523 | 511 | 522 | 358,000 | 1,044 |
| 2013-11-13 | 515 | 519 | 512 | 514 | 216,000 | 1,028 |
| 2013-11-12 | 497 | 514 | 495 | 514 | 322,000 | 1,028 |
| 2013-11-11 | 498 | 502 | 492 | 498 | 234,000 | 996 |
| 2013-11-08 | 489 | 496 | 488 | 493 | 221,000 | 986 |
| 2013-11-07 | 500 | 502 | 493 | 493 | 266,000 | 986 |
| 2013-11-06 | 490 | 500 | 490 | 498 | 179,000 | 996 |
| 2013-11-05 | 497 | 498 | 486 | 490 | 279,000 | 980 |
| 2013-11-01 | 504 | 506 | 493 | 494 | 201,000 | 988 |
| 2013-10-31 | 499 | 501 | 494 | 499 | 398,000 | 998 |
| 2013-10-30 | 497 | 500 | 496 | 498 | 244,000 | 996 |
| 2013-10-29 | 496 | 499 | 493 | 495 | 294,000 | 990 |
| 2013-10-28 | 497 | 501 | 496 | 500 | 185,000 | 1,000 |
| 2013-10-25 | 511 | 511 | 495 | 495 | 230,000 | 990 |
| 2013-10-24 | 500 | 511 | 495 | 511 | 358,000 | 1,022 |
| 2013-10-23 | 511 | 517 | 500 | 500 | 229,000 | 1,000 |
| 2013-10-22 | 514 | 516 | 508 | 515 | 216,000 | 1,030 |
| 2013-10-21 | 512 | 514 | 509 | 514 | 162,000 | 1,028 |
| 2013-10-18 | 513 | 516 | 505 | 509 | 239,000 | 1,018 |
| 2013-10-17 | 511 | 515 | 509 | 511 | 98,000 | 1,022 |
| 2013-10-16 | 509 | 509 | 504 | 506 | 97,000 | 1,012 |
| 2013-10-15 | 508 | 512 | 507 | 510 | 304,000 | 1,020 |
| 2013-10-11 | 498 | 508 | 496 | 499 | 343,000 | 998 |
| 2013-10-10 | 490 | 494 | 486 | 489 | 196,000 | 978 |
| 2013-10-09 | 486 | 492 | 484 | 490 | 309,000 | 980 |
| 2013-10-08 | 490 | 492 | 487 | 488 | 298,000 | 976 |
| 2013-10-07 | 499 | 502 | 492 | 492 | 350,000 | 984 |
| 2013-10-04 | 498 | 506 | 495 | 500 | 196,000 | 1,000 |
| 2013-10-03 | 507 | 515 | 500 | 500 | 340,000 | 1,000 |
| 2013-10-02 | 520 | 523 | 506 | 508 | 225,000 | 1,016 |
| 2013-10-01 | 516 | 522 | 510 | 519 | 342,000 | 1,038 |
| 2013-09-30 | 524 | 524 | 512 | 516 | 400,000 | 1,032 |
| 2013-09-27 | 535 | 537 | 530 | 534 | 232,000 | 1,068 |
| 2013-09-26 | 535 | 535 | 522 | 534 | 221,000 | 1,068 |
| 2013-09-25 | 540 | 540 | 533 | 540 | 192,000 | 1,080 |
| 2013-09-24 | 536 | 543 | 532 | 541 | 261,000 | 1,082 |
| 2013-09-20 | 537 | 544 | 534 | 541 | 432,000 | 1,082 |
| 2013-09-19 | 524 | 534 | 520 | 533 | 219,000 | 1,066 |
| 2013-09-18 | 515 | 524 | 513 | 519 | 150,000 | 1,038 |
| 2013-09-17 | 514 | 522 | 512 | 513 | 140,000 | 1,026 |
| 2013-09-13 | 510 | 521 | 509 | 514 | 359,000 | 1,028 |
| 2013-09-12 | 521 | 521 | 513 | 515 | 115,000 | 1,030 |
| 2013-09-11 | 525 | 528 | 517 | 520 | 174,000 | 1,040 |
| 2013-09-10 | 516 | 523 | 514 | 520 | 279,000 | 1,040 |
| 2013-09-09 | 518 | 520 | 511 | 516 | 182,000 | 1,032 |
| 2013-09-06 | 510 | 510 | 503 | 505 | 126,000 | 1,010 |
| 2013-09-05 | 515 | 515 | 507 | 510 | 127,000 | 1,020 |
| 2013-09-04 | 511 | 518 | 506 | 517 | 169,000 | 1,034 |
| 2013-09-03 | 510 | 523 | 510 | 519 | 235,000 | 1,038 |
| 2013-09-02 | 506 | 508 | 504 | 506 | 102,000 | 1,012 |
| 2013-08-30 | 505 | 513 | 503 | 505 | 618,000 | 1,010 |
| 2013-08-29 | 505 | 505 | 498 | 502 | 229,000 | 1,004 |
| 2013-08-28 | 496 | 506 | 491 | 505 | 289,000 | 1,010 |
| 2013-08-27 | 501 | 506 | 501 | 505 | 187,000 | 1,010 |
| 2013-08-26 | 506 | 507 | 495 | 501 | 203,000 | 1,002 |
| 2013-08-23 | 505 | 512 | 496 | 507 | 98,000 | 1,014 |
| 2013-08-22 | 498 | 506 | 491 | 500 | 140,000 | 1,000 |
| 2013-08-21 | 493 | 497 | 486 | 493 | 196,000 | 986 |
| 2013-08-20 | 504 | 507 | 493 | 493 | 148,000 | 986 |
| 2013-08-19 | 501 | 508 | 500 | 506 | 103,000 | 1,012 |
| 2013-08-16 | 504 | 505 | 498 | 501 | 157,000 | 1,002 |
| 2013-08-15 | 514 | 514 | 505 | 507 | 108,000 | 1,014 |
| 2013-08-14 | 510 | 517 | 508 | 517 | 129,000 | 1,034 |
| 2013-08-13 | 503 | 512 | 503 | 509 | 83,000 | 1,018 |
| 2013-08-12 | 500 | 507 | 497 | 499 | 114,000 | 998 |
| 2013-08-09 | 508 | 511 | 503 | 504 | 161,000 | 1,008 |
| 2013-08-08 | 510 | 522 | 506 | 507 | 147,000 | 1,014 |
| 2013-08-07 | 519 | 529 | 513 | 513 | 185,000 | 1,026 |
| 2013-08-06 | 528 | 528 | 513 | 524 | 198,000 | 1,048 |
| 2013-08-05 | 537 | 538 | 516 | 528 | 359,000 | 1,056 |
| 2013-08-02 | 547 | 547 | 535 | 545 | 324,000 | 1,090 |
| 2013-08-01 | 524 | 535 | 516 | 535 | 223,000 | 1,070 |
| 2013-07-31 | 509 | 519 | 508 | 515 | 230,000 | 1,030 |
| 2013-07-30 | 500 | 525 | 500 | 519 | 254,000 | 1,038 |
| 2013-07-29 | 504 | 511 | 499 | 501 | 289,000 | 1,002 |
| 2013-07-26 | 535 | 539 | 522 | 522 | 324,000 | 1,044 |
| 2013-07-25 | 560 | 562 | 546 | 547 | 202,000 | 1,094 |
| 2013-07-24 | 568 | 569 | 560 | 562 | 187,000 | 1,124 |
| 2013-07-23 | 561 | 574 | 558 | 571 | 222,000 | 1,142 |
| 2013-07-22 | 559 | 563 | 551 | 562 | 390,000 | 1,124 |
| 2013-07-19 | 562 | 564 | 549 | 554 | 421,000 | 1,108 |
| 2013-07-18 | 535 | 556 | 535 | 553 | 391,000 | 1,106 |
| 2013-07-17 | 524 | 534 | 523 | 532 | 235,000 | 1,064 |
| 2013-07-16 | 530 | 536 | 524 | 528 | 229,000 | 1,056 |
| 2013-07-12 | 527 | 532 | 525 | 528 | 176,000 | 1,056 |
| 2013-07-11 | 528 | 528 | 520 | 527 | 195,000 | 1,054 |
| 2013-07-10 | 530 | 533 | 525 | 529 | 169,000 | 1,058 |
| 2013-07-09 | 529 | 533 | 524 | 527 | 236,000 | 1,054 |
| 2013-07-08 | 526 | 530 | 521 | 522 | 323,000 | 1,044 |
| 2013-07-05 | 511 | 527 | 511 | 523 | 371,000 | 1,046 |
| 2013-07-04 | 504 | 515 | 501 | 510 | 287,000 | 1,020 |
| 2013-07-03 | 503 | 510 | 495 | 509 | 224,000 | 1,018 |
| 2013-07-02 | 507 | 507 | 495 | 503 | 328,000 | 1,006 |
| 2013-07-01 | 500 | 501 | 486 | 499 | 292,000 | 998 |
| 2013-06-28 | 476 | 502 | 474 | 500 | 466,000 | 1,000 |
| 2013-06-27 | 459 | 466 | 456 | 466 | 204,000 | 932 |
| 2013-06-26 | 463 | 468 | 457 | 457 | 170,000 | 914 |
| 2013-06-25 | 461 | 473 | 456 | 460 | 391,000 | 920 |
| 2013-06-24 | 468 | 468 | 461 | 462 | 236,000 | 924 |
| 2013-06-21 | 446 | 463 | 441 | 463 | 490,000 | 926 |
| 2013-06-20 | 466 | 466 | 451 | 454 | 456,000 | 908 |
| 2013-06-19 | 461 | 470 | 459 | 468 | 377,000 | 936 |
| 2013-06-18 | 463 | 463 | 452 | 453 | 232,000 | 906 |
| 2013-06-17 | 443 | 456 | 443 | 456 | 309,000 | 912 |
| 2013-06-14 | 452 | 458 | 444 | 444 | 718,000 | 888 |
| 2013-06-13 | 445 | 449 | 439 | 442 | 357,000 | 884 |
| 2013-06-12 | 455 | 462 | 444 | 461 | 336,000 | 922 |
| 2013-06-11 | 468 | 472 | 458 | 461 | 678,000 | 922 |
| 2013-06-10 | 478 | 485 | 465 | 467 | 767,000 | 934 |
| 2013-06-07 | 462 | 481 | 457 | 470 | 529,000 | 940 |
| 2013-06-06 | 480 | 498 | 477 | 478 | 422,000 | 956 |
| 2013-06-05 | 496 | 517 | 492 | 493 | 520,000 | 986 |
| 2013-06-04 | 483 | 508 | 470 | 504 | 808,000 | 1,008 |
| 2013-06-03 | 495 | 495 | 476 | 482 | 562,000 | 964 |
| 2013-05-31 | 503 | 510 | 496 | 503 | 492,000 | 1,006 |
| 2013-05-30 | 512 | 521 | 493 | 495 | 506,000 | 990 |
| 2013-05-29 | 535 | 539 | 521 | 522 | 629,000 | 1,044 |
| 2013-05-28 | 517 | 530 | 515 | 525 | 385,000 | 1,050 |
| 2013-05-27 | 527 | 544 | 517 | 525 | 612,000 | 1,050 |
| 2013-05-24 | 522 | 544 | 522 | 535 | 1,010,000 | 1,070 |
| 2013-05-23 | 586 | 586 | 501 | 503 | 1,232,000 | 1,006 |
| 2013-05-22 | 594 | 602 | 587 | 588 | 411,000 | 1,176 |
| 2013-05-21 | 604 | 606 | 592 | 594 | 337,000 | 1,188 |
| 2013-05-20 | 611 | 614 | 602 | 602 | 462,000 | 1,204 |
| 2013-05-17 | 612 | 623 | 600 | 608 | 675,000 | 1,216 |
| 2013-05-16 | 640 | 640 | 617 | 623 | 441,000 | 1,246 |
| 2013-05-15 | 639 | 645 | 627 | 638 | 708,000 | 1,276 |
| 2013-05-14 | 643 | 643 | 629 | 629 | 432,000 | 1,258 |
| 2013-05-13 | 645 | 651 | 637 | 648 | 519,000 | 1,296 |
| 2013-05-10 | 625 | 635 | 624 | 635 | 476,000 | 1,270 |
| 2013-05-09 | 627 | 633 | 605 | 607 | 363,000 | 1,214 |
| 2013-05-08 | 630 | 634 | 627 | 630 | 339,000 | 1,260 |
| 2013-05-07 | 610 | 629 | 610 | 629 | 476,000 | 1,258 |
| 2013-05-02 | 602 | 609 | 601 | 607 | 287,000 | 1,214 |
| 2013-05-01 | 599 | 606 | 590 | 601 | 390,000 | 1,202 |
| 2013-04-30 | 585 | 607 | 584 | 599 | 640,000 | 1,198 |
| 2013-04-26 | 592 | 599 | 576 | 576 | 431,000 | 1,152 |
| 2013-04-25 | 580 | 591 | 579 | 591 | 464,000 | 1,182 |
| 2013-04-24 | 569 | 579 | 567 | 579 | 464,000 | 1,158 |
| 2013-04-23 | 567 | 568 | 559 | 566 | 329,000 | 1,132 |
| 2013-04-22 | 552 | 569 | 552 | 563 | 468,000 | 1,126 |
| 2013-04-19 | 551 | 554 | 541 | 547 | 487,000 | 1,094 |
| 2013-04-18 | 561 | 564 | 551 | 551 | 410,000 | 1,102 |
| 2013-04-17 | 557 | 567 | 553 | 563 | 348,000 | 1,126 |
| 2013-04-16 | 552 | 559 | 550 | 551 | 605,000 | 1,102 |
| 2013-04-15 | 562 | 570 | 557 | 562 | 292,000 | 1,124 |
| 2013-04-12 | 576 | 578 | 570 | 572 | 276,000 | 1,144 |
| 2013-04-11 | 576 | 588 | 571 | 578 | 434,000 | 1,156 |
| 2013-04-10 | 571 | 578 | 566 | 573 | 428,000 | 1,146 |
| 2013-04-09 | 568 | 573 | 563 | 567 | 1,008,000 | 1,134 |
| 2013-04-08 | 563 | 573 | 545 | 568 | 879,000 | 1,136 |
| 2013-04-05 | 547 | 577 | 545 | 553 | 1,293,000 | 1,106 |
| 2013-04-04 | 514 | 537 | 502 | 537 | 589,000 | 1,074 |
| 2013-04-03 | 503 | 516 | 500 | 514 | 475,000 | 1,028 |
| 2013-04-02 | 504 | 515 | 490 | 507 | 715,000 | 1,014 |
| 2013-04-01 | 534 | 538 | 504 | 505 | 618,000 | 1,010 |
| 2013-03-29 | 538 | 538 | 528 | 534 | 394,000 | 1,068 |
| 2013-03-28 | 539 | 540 | 528 | 539 | 343,000 | 1,078 |
| 2013-03-27 | 540 | 540 | 533 | 539 | 269,000 | 1,078 |
| 2013-03-26 | 527 | 543 | 527 | 541 | 674,000 | 1,082 |
| 2013-03-25 | 538 | 544 | 535 | 535 | 464,000 | 1,070 |
| 2013-03-22 | 549 | 551 | 534 | 534 | 480,000 | 1,068 |
| 2013-03-21 | 544 | 555 | 538 | 549 | 1,035,000 | 1,098 |
| 2013-03-19 | 539 | 546 | 539 | 544 | 309,000 | 1,088 |
| 2013-03-18 | 535 | 539 | 527 | 534 | 815,000 | 1,068 |
| 2013-03-15 | 539 | 553 | 537 | 538 | 1,689,000 | 1,076 |
| 2013-03-14 | 531 | 532 | 521 | 529 | 520,000 | 1,058 |
| 2013-03-13 | 530 | 541 | 525 | 539 | 742,000 | 1,078 |
| 2013-03-12 | 548 | 549 | 531 | 535 | 742,000 | 1,070 |
| 2013-03-11 | 530 | 548 | 526 | 547 | 518,000 | 1,094 |
| 2013-03-08 | 518 | 529 | 518 | 526 | 711,000 | 1,052 |
| 2013-03-07 | 532 | 533 | 512 | 518 | 473,000 | 1,036 |
| 2013-03-06 | 528 | 537 | 522 | 530 | 488,000 | 1,060 |
| 2013-03-05 | 529 | 549 | 512 | 518 | 787,000 | 1,036 |
| 2013-03-04 | 508 | 534 | 507 | 529 | 791,000 | 1,058 |
| 2013-03-01 | 484 | 503 | 471 | 499 | 545,000 | 998 |
| 2013-02-28 | 464 | 486 | 464 | 485 | 393,000 | 970 |
| 2013-02-27 | 468 | 471 | 464 | 465 | 304,000 | 930 |
| 2013-02-26 | 467 | 473 | 465 | 468 | 344,000 | 936 |
| 2013-02-25 | 473 | 482 | 470 | 476 | 371,000 | 952 |
| 2013-02-22 | 463 | 470 | 456 | 467 | 282,000 | 934 |
| 2013-02-21 | 467 | 476 | 463 | 469 | 280,000 | 938 |
| 2013-02-20 | 472 | 479 | 471 | 472 | 271,000 | 944 |
| 2013-02-19 | 466 | 473 | 465 | 472 | 273,000 | 944 |
| 2013-02-18 | 449 | 467 | 449 | 467 | 325,000 | 934 |
| 2013-02-15 | 451 | 451 | 432 | 441 | 223,000 | 882 |
| 2013-02-14 | 450 | 456 | 449 | 450 | 171,000 | 900 |
| 2013-02-13 | 459 | 459 | 449 | 454 | 189,000 | 908 |
| 2013-02-12 | 452 | 465 | 451 | 459 | 385,000 | 918 |
| 2013-02-08 | 452 | 456 | 445 | 446 | 295,000 | 892 |
| 2013-02-07 | 453 | 457 | 447 | 451 | 263,000 | 902 |
| 2013-02-06 | 450 | 459 | 448 | 456 | 288,000 | 912 |
| 2013-02-05 | 450 | 451 | 442 | 442 | 433,000 | 884 |
| 2013-02-04 | 452 | 460 | 452 | 458 | 255,000 | 916 |
| 2013-02-01 | 435 | 450 | 435 | 449 | 326,000 | 898 |
| 2013-01-31 | 433 | 435 | 428 | 434 | 359,000 | 868 |
| 2013-01-30 | 428 | 436 | 427 | 433 | 354,000 | 866 |
| 2013-01-29 | 422 | 429 | 422 | 425 | 441,000 | 850 |
| 2013-01-28 | 438 | 438 | 425 | 425 | 399,000 | 850 |
| 2013-01-25 | 427 | 438 | 427 | 438 | 353,000 | 876 |
| 2013-01-24 | 421 | 427 | 419 | 424 | 385,000 | 848 |
| 2013-01-23 | 424 | 432 | 421 | 424 | 328,000 | 848 |
| 2013-01-22 | 427 | 439 | 422 | 428 | 443,000 | 856 |
| 2013-01-21 | 429 | 430 | 421 | 426 | 322,000 | 852 |
| 2013-01-18 | 429 | 429 | 424 | 428 | 482,000 | 856 |
| 2013-01-17 | 428 | 428 | 418 | 423 | 501,000 | 846 |
| 2013-01-16 | 422 | 430 | 419 | 426 | 670,000 | 852 |
| 2013-01-15 | 419 | 422 | 417 | 422 | 323,000 | 844 |
| 2013-01-11 | 414 | 420 | 413 | 417 | 496,000 | 834 |
| 2013-01-10 | 397 | 413 | 397 | 408 | 599,000 | 816 |
| 2013-01-09 | 395 | 399 | 390 | 397 | 462,000 | 794 |
| 2013-01-08 | 393 | 398 | 390 | 395 | 567,000 | 790 |
| 2013-01-07 | 392 | 394 | 387 | 390 | 440,000 | 780 |
| 2013-01-04 | 386 | 391 | 381 | 387 | 380,000 | 774 |
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
