8544 (株)京葉銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 684 | 684 | 676 | 676 | 301,000 | 1,352 |
| 2014-12-29 | 683 | 685 | 674 | 683 | 516,000 | 1,366 |
| 2014-12-26 | 677 | 684 | 674 | 680 | 365,000 | 1,360 |
| 2014-12-25 | 676 | 682 | 676 | 678 | 170,000 | 1,356 |
| 2014-12-24 | 681 | 685 | 676 | 680 | 661,000 | 1,360 |
| 2014-12-22 | 696 | 697 | 668 | 672 | 822,000 | 1,344 |
| 2014-12-19 | 683 | 691 | 681 | 691 | 564,000 | 1,382 |
| 2014-12-18 | 670 | 680 | 666 | 668 | 488,000 | 1,336 |
| 2014-12-17 | 644 | 660 | 642 | 652 | 546,000 | 1,304 |
| 2014-12-16 | 656 | 662 | 642 | 644 | 829,000 | 1,288 |
| 2014-12-15 | 679 | 683 | 669 | 669 | 332,000 | 1,338 |
| 2014-12-12 | 681 | 696 | 681 | 684 | 1,067,000 | 1,368 |
| 2014-12-11 | 677 | 689 | 675 | 687 | 544,000 | 1,374 |
| 2014-12-10 | 701 | 705 | 682 | 686 | 848,000 | 1,372 |
| 2014-12-09 | 697 | 703 | 694 | 703 | 544,000 | 1,406 |
| 2014-12-08 | 692 | 701 | 689 | 700 | 795,000 | 1,400 |
| 2014-12-05 | 686 | 691 | 679 | 691 | 532,000 | 1,382 |
| 2014-12-04 | 685 | 694 | 683 | 686 | 716,000 | 1,372 |
| 2014-12-03 | 681 | 685 | 669 | 675 | 760,000 | 1,350 |
| 2014-12-02 | 658 | 682 | 654 | 678 | 1,156,000 | 1,356 |
| 2014-12-01 | 657 | 667 | 657 | 659 | 687,000 | 1,318 |
| 2014-11-28 | 647 | 660 | 647 | 659 | 630,000 | 1,318 |
| 2014-11-27 | 652 | 661 | 647 | 647 | 758,000 | 1,294 |
| 2014-11-26 | 659 | 662 | 652 | 653 | 739,000 | 1,306 |
| 2014-11-25 | 666 | 672 | 661 | 661 | 736,000 | 1,322 |
| 2014-11-21 | 661 | 667 | 654 | 665 | 685,000 | 1,330 |
| 2014-11-20 | 660 | 667 | 658 | 661 | 549,000 | 1,322 |
| 2014-11-19 | 663 | 676 | 656 | 657 | 1,183,000 | 1,314 |
| 2014-11-18 | 635 | 663 | 635 | 661 | 1,669,000 | 1,322 |
| 2014-11-17 | 640 | 640 | 622 | 625 | 883,000 | 1,250 |
| 2014-11-14 | 630 | 639 | 627 | 639 | 959,000 | 1,278 |
| 2014-11-13 | 617 | 630 | 611 | 628 | 641,000 | 1,256 |
| 2014-11-12 | 620 | 630 | 616 | 617 | 860,000 | 1,234 |
| 2014-11-11 | 617 | 620 | 610 | 618 | 802,000 | 1,236 |
| 2014-11-10 | 603 | 618 | 601 | 615 | 655,000 | 1,230 |
| 2014-11-07 | 592 | 607 | 592 | 606 | 432,000 | 1,212 |
| 2014-11-06 | 601 | 610 | 586 | 587 | 591,000 | 1,174 |
| 2014-11-05 | 604 | 608 | 598 | 608 | 697,000 | 1,216 |
| 2014-11-04 | 600 | 612 | 588 | 604 | 1,263,000 | 1,208 |
| 2014-10-31 | 548 | 578 | 546 | 577 | 712,000 | 1,154 |
| 2014-10-30 | 536 | 548 | 531 | 541 | 493,000 | 1,082 |
| 2014-10-29 | 526 | 536 | 526 | 533 | 336,000 | 1,066 |
| 2014-10-28 | 518 | 526 | 516 | 522 | 148,000 | 1,044 |
| 2014-10-27 | 511 | 521 | 510 | 520 | 177,000 | 1,040 |
| 2014-10-24 | 514 | 516 | 507 | 508 | 226,000 | 1,016 |
| 2014-10-23 | 505 | 516 | 500 | 508 | 349,000 | 1,016 |
| 2014-10-22 | 499 | 510 | 499 | 510 | 238,000 | 1,020 |
| 2014-10-21 | 505 | 506 | 491 | 491 | 354,000 | 982 |
| 2014-10-20 | 493 | 503 | 493 | 500 | 259,000 | 1,000 |
| 2014-10-17 | 497 | 500 | 481 | 482 | 497,000 | 964 |
| 2014-10-16 | 507 | 507 | 496 | 497 | 385,000 | 994 |
| 2014-10-15 | 508 | 521 | 507 | 517 | 315,000 | 1,034 |
| 2014-10-14 | 500 | 513 | 500 | 507 | 330,000 | 1,014 |
| 2014-10-10 | 509 | 517 | 508 | 514 | 364,000 | 1,028 |
| 2014-10-09 | 534 | 535 | 522 | 522 | 259,000 | 1,044 |
| 2014-10-08 | 530 | 535 | 524 | 534 | 226,000 | 1,068 |
| 2014-10-07 | 542 | 548 | 539 | 539 | 181,000 | 1,078 |
| 2014-10-06 | 545 | 546 | 539 | 541 | 186,000 | 1,082 |
| 2014-10-03 | 532 | 543 | 532 | 536 | 273,000 | 1,072 |
| 2014-10-02 | 553 | 553 | 534 | 535 | 347,000 | 1,070 |
| 2014-10-01 | 560 | 567 | 555 | 563 | 223,000 | 1,126 |
| 2014-09-30 | 570 | 570 | 554 | 559 | 249,000 | 1,118 |
| 2014-09-29 | 575 | 575 | 566 | 570 | 128,000 | 1,140 |
| 2014-09-26 | 565 | 572 | 565 | 570 | 220,000 | 1,140 |
| 2014-09-25 | 567 | 579 | 567 | 579 | 278,000 | 1,158 |
| 2014-09-24 | 557 | 567 | 555 | 565 | 236,000 | 1,130 |
| 2014-09-22 | 566 | 568 | 556 | 561 | 310,000 | 1,122 |
| 2014-09-19 | 555 | 571 | 555 | 565 | 478,000 | 1,130 |
| 2014-09-18 | 549 | 555 | 547 | 553 | 264,000 | 1,106 |
| 2014-09-17 | 551 | 552 | 544 | 545 | 266,000 | 1,090 |
| 2014-09-16 | 555 | 557 | 551 | 551 | 145,000 | 1,102 |
| 2014-09-12 | 548 | 555 | 546 | 555 | 386,000 | 1,110 |
| 2014-09-11 | 551 | 554 | 548 | 551 | 164,000 | 1,102 |
| 2014-09-10 | 543 | 554 | 543 | 552 | 217,000 | 1,104 |
| 2014-09-09 | 549 | 551 | 545 | 547 | 146,000 | 1,094 |
| 2014-09-08 | 548 | 551 | 544 | 550 | 248,000 | 1,100 |
| 2014-09-05 | 548 | 549 | 542 | 544 | 157,000 | 1,088 |
| 2014-09-04 | 546 | 550 | 544 | 547 | 110,000 | 1,094 |
| 2014-09-03 | 548 | 554 | 545 | 548 | 222,000 | 1,096 |
| 2014-09-02 | 539 | 546 | 536 | 544 | 333,000 | 1,088 |
| 2014-09-01 | 539 | 539 | 534 | 537 | 179,000 | 1,074 |
| 2014-08-29 | 529 | 536 | 529 | 534 | 197,000 | 1,068 |
| 2014-08-28 | 528 | 530 | 526 | 530 | 193,000 | 1,060 |
| 2014-08-27 | 531 | 537 | 529 | 532 | 267,000 | 1,064 |
| 2014-08-26 | 534 | 535 | 529 | 529 | 173,000 | 1,058 |
| 2014-08-25 | 536 | 537 | 532 | 536 | 214,000 | 1,072 |
| 2014-08-22 | 540 | 542 | 534 | 536 | 242,000 | 1,072 |
| 2014-08-21 | 528 | 537 | 525 | 536 | 360,000 | 1,072 |
| 2014-08-20 | 529 | 530 | 525 | 526 | 191,000 | 1,052 |
| 2014-08-19 | 522 | 527 | 521 | 526 | 203,000 | 1,052 |
| 2014-08-18 | 517 | 522 | 512 | 519 | 146,000 | 1,038 |
| 2014-08-15 | 520 | 521 | 519 | 519 | 109,000 | 1,038 |
| 2014-08-14 | 518 | 520 | 516 | 520 | 112,000 | 1,040 |
| 2014-08-13 | 509 | 517 | 505 | 515 | 134,000 | 1,030 |
| 2014-08-12 | 510 | 514 | 510 | 511 | 208,000 | 1,022 |
| 2014-08-11 | 501 | 507 | 499 | 507 | 135,000 | 1,014 |
| 2014-08-08 | 502 | 505 | 493 | 493 | 247,000 | 986 |
| 2014-08-07 | 500 | 510 | 500 | 510 | 195,000 | 1,020 |
| 2014-08-06 | 505 | 509 | 499 | 500 | 252,000 | 1,000 |
| 2014-08-05 | 510 | 514 | 506 | 507 | 212,000 | 1,014 |
| 2014-08-04 | 514 | 518 | 508 | 515 | 173,000 | 1,030 |
| 2014-08-01 | 520 | 520 | 513 | 517 | 245,000 | 1,034 |
| 2014-07-31 | 523 | 528 | 521 | 523 | 232,000 | 1,046 |
| 2014-07-30 | 520 | 525 | 520 | 524 | 134,000 | 1,048 |
| 2014-07-29 | 524 | 525 | 520 | 525 | 173,000 | 1,050 |
| 2014-07-28 | 519 | 525 | 517 | 524 | 225,000 | 1,048 |
| 2014-07-25 | 515 | 519 | 512 | 518 | 232,000 | 1,036 |
| 2014-07-24 | 516 | 518 | 512 | 514 | 186,000 | 1,028 |
| 2014-07-23 | 522 | 522 | 516 | 516 | 200,000 | 1,032 |
| 2014-07-22 | 513 | 522 | 513 | 520 | 466,000 | 1,040 |
| 2014-07-18 | 508 | 510 | 502 | 508 | 182,000 | 1,016 |
| 2014-07-17 | 510 | 514 | 510 | 512 | 196,000 | 1,024 |
| 2014-07-16 | 507 | 515 | 507 | 511 | 156,000 | 1,022 |
| 2014-07-15 | 509 | 511 | 505 | 508 | 139,000 | 1,016 |
| 2014-07-14 | 503 | 508 | 498 | 508 | 192,000 | 1,016 |
| 2014-07-11 | 500 | 503 | 496 | 500 | 207,000 | 1,000 |
| 2014-07-10 | 509 | 517 | 507 | 509 | 227,000 | 1,018 |
| 2014-07-09 | 502 | 509 | 502 | 507 | 133,000 | 1,014 |
| 2014-07-08 | 516 | 517 | 511 | 511 | 258,000 | 1,022 |
| 2014-07-07 | 521 | 522 | 518 | 521 | 179,000 | 1,042 |
| 2014-07-04 | 519 | 523 | 519 | 521 | 180,000 | 1,042 |
| 2014-07-03 | 518 | 518 | 511 | 515 | 174,000 | 1,030 |
| 2014-07-02 | 521 | 524 | 519 | 520 | 270,000 | 1,040 |
| 2014-07-01 | 514 | 521 | 514 | 518 | 323,000 | 1,036 |
| 2014-06-30 | 509 | 515 | 504 | 514 | 351,000 | 1,028 |
| 2014-06-27 | 509 | 509 | 500 | 505 | 270,000 | 1,010 |
| 2014-06-26 | 516 | 520 | 507 | 508 | 370,000 | 1,016 |
| 2014-06-25 | 513 | 518 | 508 | 510 | 411,000 | 1,020 |
| 2014-06-24 | 508 | 516 | 506 | 513 | 394,000 | 1,026 |
| 2014-06-23 | 510 | 511 | 507 | 509 | 391,000 | 1,018 |
| 2014-06-20 | 510 | 510 | 501 | 506 | 752,000 | 1,012 |
| 2014-06-19 | 501 | 507 | 497 | 505 | 640,000 | 1,010 |
| 2014-06-18 | 488 | 499 | 488 | 499 | 509,000 | 998 |
| 2014-06-17 | 477 | 486 | 476 | 486 | 227,000 | 972 |
| 2014-06-16 | 477 | 480 | 474 | 474 | 208,000 | 948 |
| 2014-06-13 | 470 | 480 | 470 | 478 | 465,000 | 956 |
| 2014-06-12 | 479 | 482 | 474 | 478 | 188,000 | 956 |
| 2014-06-11 | 477 | 483 | 474 | 481 | 227,000 | 962 |
| 2014-06-10 | 479 | 483 | 474 | 475 | 243,000 | 950 |
| 2014-06-09 | 479 | 481 | 476 | 477 | 123,000 | 954 |
| 2014-06-06 | 477 | 479 | 466 | 478 | 266,000 | 956 |
| 2014-06-05 | 475 | 477 | 473 | 473 | 375,000 | 946 |
| 2014-06-04 | 475 | 477 | 470 | 473 | 242,000 | 946 |
| 2014-06-03 | 482 | 482 | 473 | 476 | 356,000 | 952 |
| 2014-06-02 | 471 | 479 | 470 | 477 | 410,000 | 954 |
| 2014-05-30 | 461 | 470 | 460 | 468 | 463,000 | 936 |
| 2014-05-29 | 460 | 463 | 457 | 460 | 201,000 | 920 |
| 2014-05-28 | 462 | 466 | 459 | 460 | 228,000 | 920 |
| 2014-05-27 | 456 | 463 | 456 | 462 | 335,000 | 924 |
| 2014-05-26 | 458 | 458 | 452 | 454 | 272,000 | 908 |
| 2014-05-23 | 455 | 464 | 453 | 455 | 340,000 | 910 |
| 2014-05-22 | 447 | 454 | 445 | 454 | 341,000 | 908 |
| 2014-05-21 | 449 | 450 | 442 | 444 | 274,000 | 888 |
| 2014-05-20 | 451 | 455 | 447 | 451 | 315,000 | 902 |
| 2014-05-19 | 447 | 451 | 445 | 446 | 246,000 | 892 |
| 2014-05-16 | 451 | 451 | 441 | 445 | 469,000 | 890 |
| 2014-05-15 | 451 | 455 | 444 | 455 | 445,000 | 910 |
| 2014-05-14 | 448 | 454 | 445 | 451 | 286,000 | 902 |
| 2014-05-13 | 444 | 445 | 441 | 445 | 170,000 | 890 |
| 2014-05-12 | 448 | 452 | 434 | 434 | 268,000 | 868 |
| 2014-05-09 | 437 | 451 | 437 | 445 | 194,000 | 890 |
| 2014-05-08 | 433 | 444 | 433 | 441 | 268,000 | 882 |
| 2014-05-07 | 446 | 446 | 433 | 434 | 303,000 | 868 |
| 2014-05-02 | 457 | 458 | 453 | 456 | 202,000 | 912 |
| 2014-05-01 | 452 | 459 | 445 | 457 | 387,000 | 914 |
| 2014-04-30 | 439 | 451 | 439 | 450 | 646,000 | 900 |
| 2014-04-28 | 433 | 439 | 428 | 437 | 363,000 | 874 |
| 2014-04-25 | 430 | 438 | 429 | 434 | 128,000 | 868 |
| 2014-04-24 | 427 | 431 | 424 | 431 | 259,000 | 862 |
| 2014-04-23 | 428 | 430 | 425 | 425 | 378,000 | 850 |
| 2014-04-22 | 435 | 435 | 426 | 426 | 187,000 | 852 |
| 2014-04-21 | 440 | 443 | 433 | 433 | 177,000 | 866 |
| 2014-04-18 | 436 | 439 | 434 | 439 | 206,000 | 878 |
| 2014-04-17 | 432 | 435 | 426 | 435 | 228,000 | 870 |
| 2014-04-16 | 424 | 432 | 424 | 431 | 183,000 | 862 |
| 2014-04-15 | 426 | 430 | 418 | 420 | 202,000 | 840 |
| 2014-04-14 | 422 | 429 | 421 | 422 | 221,000 | 844 |
| 2014-04-11 | 424 | 430 | 419 | 424 | 381,000 | 848 |
| 2014-04-10 | 434 | 438 | 427 | 429 | 240,000 | 858 |
| 2014-04-09 | 436 | 452 | 426 | 430 | 364,000 | 860 |
| 2014-04-08 | 445 | 447 | 438 | 443 | 324,000 | 886 |
| 2014-04-07 | 454 | 457 | 443 | 448 | 243,000 | 896 |
| 2014-04-04 | 461 | 464 | 457 | 460 | 248,000 | 920 |
| 2014-04-03 | 456 | 465 | 455 | 461 | 337,000 | 922 |
| 2014-04-02 | 451 | 462 | 449 | 454 | 467,000 | 908 |
| 2014-04-01 | 445 | 448 | 441 | 448 | 247,000 | 896 |
| 2014-03-31 | 449 | 449 | 434 | 440 | 532,000 | 880 |
| 2014-03-28 | 444 | 450 | 442 | 449 | 481,000 | 898 |
| 2014-03-27 | 439 | 446 | 431 | 444 | 527,000 | 888 |
| 2014-03-26 | 444 | 450 | 439 | 441 | 440,000 | 882 |
| 2014-03-25 | 434 | 454 | 431 | 441 | 497,000 | 882 |
| 2014-03-24 | 422 | 439 | 420 | 434 | 666,000 | 868 |
| 2014-03-20 | 425 | 429 | 413 | 414 | 556,000 | 828 |
| 2014-03-19 | 422 | 426 | 418 | 420 | 248,000 | 840 |
| 2014-03-18 | 422 | 423 | 418 | 420 | 173,000 | 840 |
| 2014-03-17 | 420 | 424 | 412 | 416 | 288,000 | 832 |
| 2014-03-14 | 421 | 427 | 420 | 420 | 660,000 | 840 |
| 2014-03-13 | 430 | 438 | 430 | 432 | 249,000 | 864 |
| 2014-03-12 | 436 | 437 | 432 | 433 | 226,000 | 866 |
| 2014-03-11 | 441 | 445 | 440 | 444 | 214,000 | 888 |
| 2014-03-10 | 440 | 443 | 439 | 439 | 166,000 | 878 |
| 2014-03-07 | 440 | 448 | 440 | 443 | 448,000 | 886 |
| 2014-03-06 | 427 | 436 | 427 | 435 | 183,000 | 870 |
| 2014-03-05 | 429 | 435 | 428 | 429 | 213,000 | 858 |
| 2014-03-04 | 419 | 429 | 418 | 428 | 372,000 | 856 |
| 2014-03-03 | 422 | 422 | 412 | 422 | 320,000 | 844 |
| 2014-02-28 | 430 | 430 | 419 | 422 | 309,000 | 844 |
| 2014-02-27 | 432 | 435 | 429 | 429 | 245,000 | 858 |
| 2014-02-26 | 430 | 438 | 425 | 434 | 518,000 | 868 |
| 2014-02-25 | 430 | 436 | 429 | 434 | 309,000 | 868 |
| 2014-02-24 | 428 | 436 | 423 | 428 | 496,000 | 856 |
| 2014-02-21 | 425 | 430 | 425 | 429 | 417,000 | 858 |
| 2014-02-20 | 431 | 431 | 418 | 419 | 434,000 | 838 |
| 2014-02-19 | 431 | 436 | 427 | 435 | 475,000 | 870 |
| 2014-02-18 | 421 | 431 | 419 | 431 | 604,000 | 862 |
| 2014-02-17 | 420 | 423 | 411 | 421 | 446,000 | 842 |
| 2014-02-14 | 427 | 428 | 416 | 418 | 421,000 | 836 |
| 2014-02-13 | 432 | 434 | 426 | 427 | 427,000 | 854 |
| 2014-02-12 | 434 | 438 | 431 | 431 | 301,000 | 862 |
| 2014-02-10 | 439 | 440 | 429 | 432 | 248,000 | 864 |
| 2014-02-07 | 432 | 435 | 427 | 433 | 405,000 | 866 |
| 2014-02-06 | 423 | 425 | 419 | 421 | 396,000 | 842 |
| 2014-02-05 | 424 | 428 | 412 | 420 | 1,012,000 | 840 |
| 2014-02-04 | 435 | 435 | 421 | 421 | 870,000 | 842 |
| 2014-02-03 | 450 | 453 | 440 | 440 | 333,000 | 880 |
| 2014-01-31 | 446 | 450 | 440 | 448 | 719,000 | 896 |
| 2014-01-30 | 455 | 455 | 442 | 445 | 1,127,000 | 890 |
| 2014-01-29 | 459 | 466 | 459 | 462 | 616,000 | 924 |
| 2014-01-28 | 458 | 461 | 455 | 455 | 616,000 | 910 |
| 2014-01-27 | 474 | 475 | 455 | 456 | 929,000 | 912 |
| 2014-01-24 | 481 | 483 | 477 | 478 | 755,000 | 956 |
| 2014-01-23 | 493 | 493 | 483 | 483 | 607,000 | 966 |
| 2014-01-22 | 493 | 494 | 489 | 492 | 336,000 | 984 |
| 2014-01-21 | 493 | 495 | 493 | 494 | 217,000 | 988 |
| 2014-01-20 | 490 | 494 | 490 | 493 | 210,000 | 986 |
| 2014-01-17 | 487 | 493 | 486 | 491 | 369,000 | 982 |
| 2014-01-16 | 492 | 496 | 489 | 489 | 561,000 | 978 |
| 2014-01-15 | 500 | 504 | 491 | 495 | 574,000 | 990 |
| 2014-01-14 | 494 | 500 | 491 | 495 | 425,000 | 990 |
| 2014-01-10 | 501 | 506 | 496 | 505 | 438,000 | 1,010 |
| 2014-01-09 | 506 | 506 | 501 | 504 | 227,000 | 1,008 |
| 2014-01-08 | 505 | 509 | 501 | 509 | 191,000 | 1,018 |
| 2014-01-07 | 506 | 509 | 504 | 505 | 316,000 | 1,010 |
| 2014-01-06 | 506 | 508 | 500 | 506 | 364,000 | 1,012 |
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
