8544 (株)京葉銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 582 | 583 | 576 | 576 | 327,000 | 1,152 |
| 2015-12-29 | 562 | 582 | 560 | 578 | 585,000 | 1,156 |
| 2015-12-28 | 550 | 569 | 550 | 562 | 375,000 | 1,124 |
| 2015-12-25 | 551 | 555 | 545 | 547 | 307,000 | 1,094 |
| 2015-12-24 | 557 | 557 | 552 | 552 | 261,000 | 1,104 |
| 2015-12-22 | 549 | 556 | 548 | 553 | 188,000 | 1,106 |
| 2015-12-21 | 549 | 553 | 545 | 551 | 523,000 | 1,102 |
| 2015-12-18 | 559 | 573 | 552 | 552 | 824,000 | 1,104 |
| 2015-12-17 | 565 | 570 | 558 | 559 | 508,000 | 1,118 |
| 2015-12-16 | 546 | 558 | 546 | 555 | 400,000 | 1,110 |
| 2015-12-15 | 555 | 555 | 542 | 542 | 611,000 | 1,084 |
| 2015-12-14 | 550 | 560 | 548 | 556 | 420,000 | 1,112 |
| 2015-12-11 | 559 | 565 | 558 | 561 | 872,000 | 1,122 |
| 2015-12-10 | 570 | 570 | 562 | 565 | 795,000 | 1,130 |
| 2015-12-09 | 572 | 579 | 572 | 573 | 225,000 | 1,146 |
| 2015-12-08 | 579 | 581 | 572 | 574 | 469,000 | 1,148 |
| 2015-12-07 | 581 | 587 | 577 | 579 | 436,000 | 1,158 |
| 2015-12-04 | 581 | 583 | 576 | 579 | 527,000 | 1,158 |
| 2015-12-03 | 591 | 594 | 588 | 591 | 225,000 | 1,182 |
| 2015-12-02 | 595 | 601 | 595 | 597 | 236,000 | 1,194 |
| 2015-12-01 | 586 | 597 | 585 | 595 | 221,000 | 1,190 |
| 2015-11-30 | 595 | 595 | 587 | 589 | 291,000 | 1,178 |
| 2015-11-27 | 601 | 605 | 596 | 598 | 246,000 | 1,196 |
| 2015-11-26 | 603 | 608 | 600 | 601 | 279,000 | 1,202 |
| 2015-11-25 | 613 | 613 | 600 | 601 | 205,000 | 1,202 |
| 2015-11-24 | 607 | 613 | 607 | 613 | 187,000 | 1,226 |
| 2015-11-20 | 613 | 616 | 607 | 613 | 243,000 | 1,226 |
| 2015-11-19 | 612 | 619 | 609 | 613 | 433,000 | 1,226 |
| 2015-11-18 | 609 | 612 | 606 | 608 | 216,000 | 1,216 |
| 2015-11-17 | 605 | 608 | 596 | 606 | 378,000 | 1,212 |
| 2015-11-16 | 588 | 603 | 588 | 599 | 231,000 | 1,198 |
| 2015-11-13 | 591 | 599 | 589 | 598 | 467,000 | 1,196 |
| 2015-11-12 | 601 | 604 | 595 | 599 | 280,000 | 1,198 |
| 2015-11-11 | 592 | 607 | 592 | 601 | 326,000 | 1,202 |
| 2015-11-10 | 588 | 601 | 588 | 599 | 300,000 | 1,198 |
| 2015-11-09 | 594 | 603 | 591 | 595 | 458,000 | 1,190 |
| 2015-11-06 | 587 | 594 | 585 | 590 | 260,000 | 1,180 |
| 2015-11-05 | 578 | 586 | 577 | 586 | 337,000 | 1,172 |
| 2015-11-04 | 590 | 591 | 576 | 576 | 475,000 | 1,152 |
| 2015-11-02 | 600 | 601 | 582 | 583 | 658,000 | 1,166 |
| 2015-10-30 | 603 | 614 | 599 | 611 | 388,000 | 1,222 |
| 2015-10-29 | 605 | 607 | 598 | 600 | 305,000 | 1,200 |
| 2015-10-28 | 604 | 606 | 595 | 600 | 302,000 | 1,200 |
| 2015-10-27 | 616 | 617 | 603 | 604 | 262,000 | 1,208 |
| 2015-10-26 | 625 | 627 | 616 | 616 | 194,000 | 1,232 |
| 2015-10-23 | 617 | 621 | 614 | 617 | 293,000 | 1,234 |
| 2015-10-22 | 606 | 612 | 606 | 608 | 224,000 | 1,216 |
| 2015-10-21 | 598 | 611 | 595 | 606 | 548,000 | 1,212 |
| 2015-10-20 | 600 | 605 | 592 | 597 | 395,000 | 1,194 |
| 2015-10-19 | 604 | 607 | 594 | 595 | 527,000 | 1,190 |
| 2015-10-16 | 607 | 624 | 604 | 606 | 638,000 | 1,212 |
| 2015-10-15 | 593 | 611 | 592 | 607 | 775,000 | 1,214 |
| 2015-10-14 | 594 | 597 | 585 | 589 | 615,000 | 1,178 |
| 2015-10-13 | 610 | 611 | 599 | 604 | 433,000 | 1,208 |
| 2015-10-09 | 614 | 619 | 602 | 619 | 563,000 | 1,238 |
| 2015-10-08 | 622 | 622 | 609 | 612 | 445,000 | 1,224 |
| 2015-10-07 | 636 | 636 | 623 | 625 | 498,000 | 1,250 |
| 2015-10-06 | 621 | 634 | 620 | 629 | 267,000 | 1,258 |
| 2015-10-05 | 626 | 626 | 611 | 611 | 428,000 | 1,222 |
| 2015-10-02 | 637 | 639 | 617 | 620 | 367,000 | 1,240 |
| 2015-10-01 | 637 | 644 | 622 | 637 | 323,000 | 1,274 |
| 2015-09-30 | 625 | 639 | 625 | 634 | 283,000 | 1,268 |
| 2015-09-29 | 624 | 624 | 610 | 617 | 375,000 | 1,234 |
| 2015-09-28 | 622 | 637 | 618 | 629 | 268,000 | 1,258 |
| 2015-09-25 | 606 | 632 | 604 | 628 | 487,000 | 1,256 |
| 2015-09-24 | 609 | 620 | 602 | 606 | 400,000 | 1,212 |
| 2015-09-18 | 615 | 622 | 601 | 614 | 656,000 | 1,228 |
| 2015-09-17 | 642 | 642 | 614 | 620 | 922,000 | 1,240 |
| 2015-09-16 | 644 | 648 | 633 | 644 | 217,000 | 1,288 |
| 2015-09-15 | 640 | 653 | 636 | 642 | 261,000 | 1,284 |
| 2015-09-14 | 640 | 645 | 632 | 639 | 354,000 | 1,278 |
| 2015-09-11 | 621 | 641 | 619 | 640 | 769,000 | 1,280 |
| 2015-09-10 | 619 | 632 | 616 | 627 | 440,000 | 1,254 |
| 2015-09-09 | 619 | 638 | 618 | 638 | 369,000 | 1,276 |
| 2015-09-08 | 602 | 608 | 597 | 599 | 272,000 | 1,198 |
| 2015-09-07 | 587 | 607 | 580 | 603 | 494,000 | 1,206 |
| 2015-09-04 | 600 | 606 | 587 | 593 | 564,000 | 1,186 |
| 2015-09-03 | 618 | 623 | 589 | 591 | 922,000 | 1,182 |
| 2015-09-02 | 602 | 637 | 599 | 618 | 593,000 | 1,236 |
| 2015-09-01 | 631 | 639 | 620 | 620 | 461,000 | 1,240 |
| 2015-08-31 | 630 | 645 | 623 | 638 | 599,000 | 1,276 |
| 2015-08-28 | 629 | 639 | 618 | 633 | 522,000 | 1,266 |
| 2015-08-27 | 623 | 627 | 607 | 608 | 696,000 | 1,216 |
| 2015-08-26 | 584 | 609 | 584 | 607 | 780,000 | 1,214 |
| 2015-08-25 | 588 | 615 | 581 | 584 | 777,000 | 1,168 |
| 2015-08-24 | 638 | 647 | 611 | 612 | 861,000 | 1,224 |
| 2015-08-21 | 674 | 675 | 657 | 658 | 598,000 | 1,316 |
| 2015-08-20 | 702 | 705 | 686 | 689 | 731,000 | 1,378 |
| 2015-08-19 | 704 | 707 | 699 | 703 | 666,000 | 1,406 |
| 2015-08-18 | 703 | 704 | 696 | 704 | 490,000 | 1,408 |
| 2015-08-17 | 693 | 704 | 691 | 699 | 566,000 | 1,398 |
| 2015-08-14 | 692 | 703 | 688 | 693 | 759,000 | 1,386 |
| 2015-08-13 | 692 | 694 | 679 | 690 | 737,000 | 1,380 |
| 2015-08-12 | 694 | 694 | 681 | 691 | 737,000 | 1,382 |
| 2015-08-11 | 692 | 692 | 678 | 690 | 621,000 | 1,380 |
| 2015-08-10 | 678 | 686 | 667 | 683 | 556,000 | 1,366 |
| 2015-08-07 | 668 | 678 | 665 | 673 | 664,000 | 1,346 |
| 2015-08-06 | 666 | 676 | 660 | 665 | 820,000 | 1,330 |
| 2015-08-05 | 635 | 664 | 634 | 651 | 855,000 | 1,302 |
| 2015-08-04 | 628 | 632 | 623 | 630 | 451,000 | 1,260 |
| 2015-08-03 | 626 | 628 | 614 | 627 | 240,000 | 1,254 |
| 2015-07-31 | 628 | 631 | 623 | 626 | 540,000 | 1,252 |
| 2015-07-30 | 607 | 614 | 607 | 612 | 181,000 | 1,224 |
| 2015-07-29 | 609 | 611 | 601 | 603 | 209,000 | 1,206 |
| 2015-07-28 | 605 | 614 | 597 | 607 | 392,000 | 1,214 |
| 2015-07-27 | 613 | 614 | 605 | 613 | 269,000 | 1,226 |
| 2015-07-24 | 624 | 631 | 614 | 616 | 356,000 | 1,232 |
| 2015-07-23 | 625 | 629 | 623 | 628 | 175,000 | 1,256 |
| 2015-07-22 | 633 | 633 | 624 | 626 | 256,000 | 1,252 |
| 2015-07-21 | 635 | 635 | 627 | 633 | 270,000 | 1,266 |
| 2015-07-17 | 636 | 637 | 627 | 633 | 193,000 | 1,266 |
| 2015-07-16 | 633 | 637 | 630 | 635 | 220,000 | 1,270 |
| 2015-07-15 | 630 | 633 | 621 | 632 | 298,000 | 1,264 |
| 2015-07-14 | 628 | 629 | 623 | 626 | 382,000 | 1,252 |
| 2015-07-13 | 609 | 621 | 606 | 618 | 320,000 | 1,236 |
| 2015-07-10 | 601 | 617 | 601 | 604 | 466,000 | 1,208 |
| 2015-07-09 | 595 | 597 | 580 | 595 | 703,000 | 1,190 |
| 2015-07-08 | 625 | 626 | 602 | 603 | 865,000 | 1,206 |
| 2015-07-07 | 634 | 645 | 624 | 629 | 523,000 | 1,258 |
| 2015-07-06 | 631 | 631 | 622 | 624 | 399,000 | 1,248 |
| 2015-07-03 | 640 | 651 | 638 | 639 | 351,000 | 1,278 |
| 2015-07-02 | 651 | 651 | 639 | 644 | 262,000 | 1,288 |
| 2015-07-01 | 643 | 646 | 636 | 642 | 301,000 | 1,284 |
| 2015-06-30 | 636 | 645 | 630 | 644 | 540,000 | 1,288 |
| 2015-06-29 | 636 | 648 | 636 | 636 | 888,000 | 1,272 |
| 2015-06-26 | 664 | 666 | 655 | 663 | 298,000 | 1,326 |
| 2015-06-25 | 665 | 670 | 660 | 665 | 384,000 | 1,330 |
| 2015-06-24 | 670 | 676 | 667 | 672 | 628,000 | 1,344 |
| 2015-06-23 | 666 | 672 | 663 | 667 | 527,000 | 1,334 |
| 2015-06-22 | 647 | 661 | 644 | 659 | 562,000 | 1,318 |
| 2015-06-19 | 636 | 647 | 636 | 642 | 1,004,000 | 1,284 |
| 2015-06-18 | 636 | 643 | 630 | 636 | 878,000 | 1,272 |
| 2015-06-17 | 639 | 644 | 636 | 636 | 821,000 | 1,272 |
| 2015-06-16 | 647 | 647 | 635 | 637 | 614,000 | 1,274 |
| 2015-06-15 | 651 | 652 | 647 | 650 | 421,000 | 1,300 |
| 2015-06-12 | 660 | 660 | 648 | 654 | 725,000 | 1,308 |
| 2015-06-11 | 653 | 660 | 648 | 652 | 418,000 | 1,304 |
| 2015-06-10 | 660 | 661 | 648 | 650 | 500,000 | 1,300 |
| 2015-06-09 | 663 | 664 | 654 | 654 | 475,000 | 1,308 |
| 2015-06-08 | 674 | 684 | 666 | 669 | 708,000 | 1,338 |
| 2015-06-05 | 661 | 674 | 661 | 669 | 430,000 | 1,338 |
| 2015-06-04 | 658 | 670 | 657 | 666 | 322,000 | 1,332 |
| 2015-06-03 | 665 | 665 | 656 | 660 | 498,000 | 1,320 |
| 2015-06-02 | 673 | 677 | 656 | 663 | 967,000 | 1,326 |
| 2015-06-01 | 672 | 678 | 668 | 677 | 590,000 | 1,354 |
| 2015-05-29 | 683 | 687 | 675 | 679 | 663,000 | 1,358 |
| 2015-05-28 | 690 | 693 | 674 | 682 | 889,000 | 1,364 |
| 2015-05-27 | 695 | 698 | 685 | 688 | 468,000 | 1,376 |
| 2015-05-26 | 709 | 711 | 700 | 702 | 288,000 | 1,404 |
| 2015-05-25 | 710 | 719 | 708 | 711 | 461,000 | 1,422 |
| 2015-05-22 | 705 | 712 | 701 | 706 | 347,000 | 1,412 |
| 2015-05-21 | 699 | 705 | 689 | 702 | 461,000 | 1,404 |
| 2015-05-20 | 700 | 701 | 691 | 696 | 492,000 | 1,392 |
| 2015-05-19 | 695 | 698 | 688 | 695 | 769,000 | 1,390 |
| 2015-05-18 | 686 | 699 | 677 | 699 | 700,000 | 1,398 |
| 2015-05-15 | 688 | 702 | 674 | 690 | 564,000 | 1,380 |
| 2015-05-14 | 701 | 708 | 683 | 684 | 410,000 | 1,368 |
| 2015-05-13 | 724 | 726 | 703 | 707 | 429,000 | 1,414 |
| 2015-05-12 | 719 | 735 | 712 | 726 | 389,000 | 1,452 |
| 2015-05-11 | 733 | 739 | 722 | 725 | 414,000 | 1,450 |
| 2015-05-08 | 708 | 721 | 708 | 721 | 407,000 | 1,442 |
| 2015-05-07 | 710 | 723 | 705 | 712 | 389,000 | 1,424 |
| 2015-05-01 | 706 | 724 | 700 | 712 | 459,000 | 1,424 |
| 2015-04-30 | 715 | 724 | 705 | 712 | 590,000 | 1,424 |
| 2015-04-28 | 731 | 734 | 723 | 728 | 321,000 | 1,456 |
| 2015-04-27 | 733 | 741 | 724 | 729 | 246,000 | 1,458 |
| 2015-04-24 | 739 | 740 | 730 | 735 | 300,000 | 1,470 |
| 2015-04-23 | 749 | 752 | 731 | 740 | 548,000 | 1,480 |
| 2015-04-22 | 745 | 759 | 743 | 748 | 617,000 | 1,496 |
| 2015-04-21 | 726 | 750 | 726 | 744 | 364,000 | 1,488 |
| 2015-04-20 | 724 | 743 | 723 | 729 | 387,000 | 1,458 |
| 2015-04-17 | 727 | 748 | 721 | 739 | 641,000 | 1,478 |
| 2015-04-16 | 695 | 727 | 693 | 727 | 423,000 | 1,454 |
| 2015-04-15 | 695 | 698 | 691 | 695 | 233,000 | 1,390 |
| 2015-04-14 | 698 | 710 | 695 | 702 | 482,000 | 1,404 |
| 2015-04-13 | 709 | 710 | 699 | 702 | 228,000 | 1,404 |
| 2015-04-10 | 712 | 722 | 710 | 712 | 418,000 | 1,424 |
| 2015-04-09 | 711 | 713 | 704 | 707 | 224,000 | 1,414 |
| 2015-04-08 | 705 | 718 | 704 | 711 | 427,000 | 1,422 |
| 2015-04-07 | 696 | 708 | 692 | 702 | 381,000 | 1,404 |
| 2015-04-06 | 697 | 699 | 692 | 697 | 343,000 | 1,394 |
| 2015-04-03 | 718 | 722 | 701 | 707 | 394,000 | 1,414 |
| 2015-04-02 | 700 | 729 | 697 | 718 | 537,000 | 1,436 |
| 2015-04-01 | 698 | 703 | 683 | 694 | 500,000 | 1,388 |
| 2015-03-31 | 724 | 727 | 696 | 696 | 549,000 | 1,392 |
| 2015-03-30 | 706 | 713 | 696 | 709 | 398,000 | 1,418 |
| 2015-03-27 | 705 | 720 | 692 | 699 | 398,000 | 1,398 |
| 2015-03-26 | 722 | 724 | 703 | 711 | 360,000 | 1,422 |
| 2015-03-25 | 715 | 727 | 713 | 727 | 305,000 | 1,454 |
| 2015-03-24 | 716 | 719 | 705 | 718 | 517,000 | 1,436 |
| 2015-03-23 | 727 | 727 | 712 | 725 | 311,000 | 1,450 |
| 2015-03-20 | 729 | 731 | 716 | 730 | 560,000 | 1,460 |
| 2015-03-19 | 744 | 745 | 726 | 732 | 336,000 | 1,464 |
| 2015-03-18 | 749 | 753 | 743 | 749 | 252,000 | 1,498 |
| 2015-03-17 | 750 | 754 | 738 | 746 | 420,000 | 1,492 |
| 2015-03-16 | 729 | 753 | 729 | 744 | 482,000 | 1,488 |
| 2015-03-13 | 724 | 735 | 719 | 727 | 906,000 | 1,454 |
| 2015-03-12 | 715 | 726 | 711 | 717 | 597,000 | 1,434 |
| 2015-03-11 | 701 | 714 | 701 | 713 | 361,000 | 1,426 |
| 2015-03-10 | 706 | 710 | 701 | 706 | 492,000 | 1,412 |
| 2015-03-09 | 696 | 707 | 696 | 701 | 339,000 | 1,402 |
| 2015-03-06 | 704 | 710 | 699 | 704 | 489,000 | 1,408 |
| 2015-03-05 | 697 | 704 | 696 | 704 | 331,000 | 1,408 |
| 2015-03-04 | 702 | 705 | 690 | 697 | 579,000 | 1,394 |
| 2015-03-03 | 698 | 705 | 692 | 701 | 456,000 | 1,402 |
| 2015-03-02 | 700 | 708 | 688 | 689 | 476,000 | 1,378 |
| 2015-02-27 | 706 | 714 | 700 | 703 | 426,000 | 1,406 |
| 2015-02-26 | 705 | 708 | 695 | 706 | 443,000 | 1,412 |
| 2015-02-25 | 704 | 706 | 698 | 703 | 356,000 | 1,406 |
| 2015-02-24 | 709 | 710 | 698 | 701 | 429,000 | 1,402 |
| 2015-02-23 | 718 | 719 | 700 | 708 | 434,000 | 1,416 |
| 2015-02-20 | 719 | 719 | 706 | 718 | 407,000 | 1,436 |
| 2015-02-19 | 701 | 721 | 699 | 719 | 600,000 | 1,438 |
| 2015-02-18 | 700 | 715 | 700 | 704 | 671,000 | 1,408 |
| 2015-02-17 | 689 | 700 | 686 | 696 | 853,000 | 1,392 |
| 2015-02-16 | 659 | 686 | 656 | 682 | 633,000 | 1,364 |
| 2015-02-13 | 665 | 671 | 653 | 656 | 428,000 | 1,312 |
| 2015-02-12 | 651 | 672 | 650 | 665 | 621,000 | 1,330 |
| 2015-02-10 | 643 | 650 | 643 | 647 | 415,000 | 1,294 |
| 2015-02-09 | 652 | 659 | 642 | 648 | 343,000 | 1,296 |
| 2015-02-06 | 645 | 654 | 645 | 649 | 291,000 | 1,298 |
| 2015-02-05 | 648 | 653 | 638 | 644 | 291,000 | 1,288 |
| 2015-02-04 | 637 | 656 | 637 | 646 | 416,000 | 1,292 |
| 2015-02-03 | 651 | 651 | 630 | 632 | 359,000 | 1,264 |
| 2015-02-02 | 643 | 649 | 639 | 645 | 277,000 | 1,290 |
| 2015-01-30 | 652 | 659 | 646 | 647 | 366,000 | 1,294 |
| 2015-01-29 | 642 | 651 | 641 | 642 | 204,000 | 1,284 |
| 2015-01-28 | 642 | 654 | 641 | 650 | 366,000 | 1,300 |
| 2015-01-27 | 638 | 651 | 638 | 650 | 451,000 | 1,300 |
| 2015-01-26 | 621 | 633 | 618 | 630 | 376,000 | 1,260 |
| 2015-01-23 | 615 | 631 | 615 | 629 | 502,000 | 1,258 |
| 2015-01-22 | 619 | 620 | 604 | 610 | 275,000 | 1,220 |
| 2015-01-21 | 625 | 626 | 618 | 619 | 383,000 | 1,238 |
| 2015-01-20 | 614 | 630 | 614 | 628 | 515,000 | 1,256 |
| 2015-01-19 | 615 | 619 | 610 | 613 | 306,000 | 1,226 |
| 2015-01-16 | 615 | 625 | 604 | 611 | 591,000 | 1,222 |
| 2015-01-15 | 620 | 630 | 620 | 628 | 460,000 | 1,256 |
| 2015-01-14 | 623 | 627 | 619 | 620 | 429,000 | 1,240 |
| 2015-01-13 | 621 | 637 | 616 | 626 | 438,000 | 1,252 |
| 2015-01-09 | 631 | 631 | 623 | 628 | 595,000 | 1,256 |
| 2015-01-08 | 637 | 637 | 630 | 631 | 485,000 | 1,262 |
| 2015-01-07 | 630 | 641 | 628 | 632 | 462,000 | 1,264 |
| 2015-01-06 | 649 | 650 | 637 | 639 | 660,000 | 1,278 |
| 2015-01-05 | 671 | 674 | 656 | 659 | 560,000 | 1,318 |
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
