8544 (株)京葉銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	522	531	518	530	397,000	1,060
2016-12-29	526	531	521	524	547,000	1,048
2016-12-28	530	533	528	531	193,000	1,062
2016-12-27	530	537	525	531	226,000	1,062
2016-12-26	538	538	528	529	215,000	1,058
2016-12-22	539	539	531	534	285,000	1,068
2016-12-21	536	540	533	537	599,000	1,074
2016-12-20	542	542	532	536	633,000	1,072
2016-12-19	539	540	533	539	351,000	1,078
2016-12-16	535	546	531	542	741,000	1,084
2016-12-15	525	531	522	528	384,000	1,056
2016-12-14	530	530	519	524	399,000	1,048
2016-12-13	523	531	520	531	378,000	1,062
2016-12-12	533	534	516	527	761,000	1,054
2016-12-09	522	529	521	529	663,000	1,058
2016-12-08	521	524	513	524	678,000	1,048
2016-12-07	498	512	498	512	435,000	1,024
2016-12-06	494	499	491	494	542,000	988
2016-12-05	494	496	487	489	455,000	978
2016-12-02	496	504	493	501	644,000	1,002
2016-12-01	492	502	490	496	489,000	992
2016-11-30	486	489	485	488	423,000	976
2016-11-29	485	488	479	485	559,000	970
2016-11-28	474	484	472	483	406,000	966
2016-11-25	475	482	473	478	533,000	956
2016-11-24	491	491	475	480	436,000	960
2016-11-22	487	487	481	484	307,000	968
2016-11-21	482	486	477	486	499,000	972
2016-11-18	479	483	475	479	526,000	958
2016-11-17	466	473	458	473	554,000	946
2016-11-16	466	476	462	474	600,000	948
2016-11-15	462	467	454	458	483,000	916
2016-11-14	453	468	453	461	365,000	922
2016-11-11	454	469	448	452	636,000	904
2016-11-10	450	453	441	452	568,000	904
2016-11-09	444	452	412	415	646,000	830
2016-11-08	444	451	442	443	273,000	886
2016-11-07	444	449	442	444	259,000	888
2016-11-04	441	443	431	437	631,000	874
2016-11-02	448	449	440	445	545,000	890
2016-11-01	446	449	439	447	483,000	894
2016-10-31	447	449	442	442	728,000	884
2016-10-28	450	456	450	455	762,000	910
2016-10-27	443	449	441	447	350,000	894
2016-10-26	444	448	439	447	511,000	894
2016-10-25	445	454	445	449	524,000	898
2016-10-24	448	454	442	445	586,000	890
2016-10-21	443	453	443	451	1,308,000	902
2016-10-20	433	443	430	443	1,322,000	886
2016-10-19	431	437	428	434	1,038,000	868
2016-10-17	442	446	434	436	575,000	872
2016-10-13	440	443	433	438	526,000	876
2016-10-12	437	444	435	436	485,000	872
2016-10-11	441	447	441	445	304,000	890
2016-10-07	440	443	437	440	302,000	880
2016-10-06	439	449	439	442	366,000	884
2016-10-05	436	444	432	436	616,000	872
2016-10-04	432	444	432	436	411,000	872
2016-10-03	430	436	425	431	661,000	862
2016-09-30	429	432	421	427	633,000	854
2016-09-29	434	447	433	440	619,000	880
2016-09-28	433	434	425	431	583,000	862
2016-09-27	438	441	423	440	697,000	880
2016-09-26	454	456	442	442	378,000	884
2016-09-23	455	457	445	455	806,000	910
2016-09-21	427	456	417	454	851,000	908
2016-09-20	426	435	423	430	636,000	860
2016-09-16	413	433	412	429	948,000	858
2016-09-15	409	412	401	410	690,000	820
2016-09-14	409	414	405	410	509,000	820
2016-09-13	425	425	414	417	373,000	834
2016-09-12	426	433	421	424	338,000	848
2016-09-09	426	434	426	431	529,000	862
2016-09-08	428	435	426	433	350,000	866
2016-09-07	428	431	418	430	684,000	860
2016-09-06	437	439	432	434	255,000	868
2016-09-05	439	440	433	433	402,000	866
2016-09-02	438	438	427	434	447,000	868
2016-09-01	421	440	420	438	842,000	876
2016-08-31	413	424	409	421	883,000	842
2016-08-30	395	413	395	413	2,006,000	826
2016-08-29	396	400	392	397	529,000	794
2016-08-26	389	393	386	388	633,000	776
2016-08-25	391	392	386	392	493,000	784
2016-08-24	393	397	391	392	360,000	784
2016-08-23	401	401	388	392	544,000	784
2016-08-22	401	402	394	400	380,000	800
2016-08-19	400	404	398	400	439,000	800
2016-08-18	407	415	398	401	650,000	802
2016-08-17	393	413	391	411	730,000	822
2016-08-16	403	405	393	396	631,000	792
2016-08-15	406	409	401	403	344,000	806
2016-08-12	421	421	401	409	639,000	818
2016-08-10	423	423	414	419	425,000	838
2016-08-09	420	426	419	424	539,000	848
2016-08-08	412	423	407	421	733,000	842
2016-08-05	408	415	399	400	806,000	800
2016-08-04	400	404	391	404	1,288,000	808
2016-08-03	427	428	406	408	632,000	816
2016-08-02	442	450	433	435	659,000	870
2016-08-01	433	450	421	446	665,000	892
2016-07-29	420	446	407	441	950,000	882
2016-07-28	425	426	415	415	324,000	830
2016-07-27	425	435	420	433	496,000	866
2016-07-26	418	427	414	424	414,000	848
2016-07-25	419	424	414	419	483,000	838
2016-07-22	419	421	412	416	321,000	832
2016-07-21	428	435	420	425	357,000	850
2016-07-20	435	435	417	424	566,000	848
2016-07-19	440	442	425	437	516,000	874
2016-07-15	423	440	422	434	581,000	868
2016-07-14	419	421	414	419	327,000	838
2016-07-13	415	422	413	416	547,000	832
2016-07-12	399	413	399	407	540,000	814
2016-07-11	376	391	374	388	528,000	776
2016-07-08	371	373	364	364	362,000	728
2016-07-07	370	375	367	371	243,000	742
2016-07-06	380	380	367	374	543,000	748
2016-07-05	385	387	381	385	338,000	770
2016-07-04	386	390	383	386	335,000	772
2016-07-01	386	394	384	386	428,000	772
2016-06-30	392	393	382	383	580,000	766
2016-06-29	388	392	383	386	344,000	772
2016-06-28	380	388	371	382	530,000	764
2016-06-27	384	396	380	384	356,000	768
2016-06-24	408	414	378	380	816,000	760
2016-06-23	399	409	397	408	304,000	816
2016-06-22	405	405	398	399	276,000	798
2016-06-21	399	409	395	407	429,000	814
2016-06-20	398	407	398	404	440,000	808
2016-06-17	394	400	393	393	1,241,000	786
2016-06-16	398	398	387	389	450,000	778
2016-06-15	395	403	391	396	501,000	792
2016-06-14	393	394	387	392	619,000	784
2016-06-13	399	401	394	398	939,000	796
2016-06-10	399	401	391	401	883,000	802
2016-06-09	402	404	398	400	364,000	800
2016-06-08	405	407	398	407	381,000	814
2016-06-07	401	407	401	405	313,000	810
2016-06-06	399	406	390	403	714,000	806
2016-06-03	401	408	400	405	503,000	810
2016-06-02	415	415	400	403	459,000	806
2016-06-01	411	425	408	420	515,000	840
2016-05-31	410	416	407	414	918,000	828
2016-05-30	408	414	403	412	209,000	824
2016-05-27	409	409	402	406	284,000	812
2016-05-26	412	419	405	408	407,000	816
2016-05-25	409	411	405	407	307,000	814
2016-05-24	410	411	400	403	523,000	806
2016-05-23	410	414	398	412	393,000	824
2016-05-20	420	424	406	410	880,000	820
2016-05-19	425	431	420	423	725,000	846
2016-05-18	413	420	408	418	715,000	836
2016-05-17	402	403	393	402	274,000	804
2016-05-16	394	405	394	397	341,000	794
2016-05-13	415	416	394	396	491,000	792
2016-05-12	396	417	396	416	500,000	832
2016-05-11	411	412	402	404	300,000	808
2016-05-10	396	407	391	404	316,000	808
2016-05-09	393	400	393	396	212,000	792
2016-05-06	393	401	388	393	349,000	786
2016-05-02	397	401	386	388	681,000	776
2016-04-28	437	442	405	405	675,000	810
2016-04-27	431	436	427	433	341,000	866
2016-04-26	439	439	423	431	287,000	862
2016-04-25	436	443	427	440	415,000	880
2016-04-22	420	437	416	433	647,000	866
2016-04-21	420	423	413	418	457,000	836
2016-04-20	418	423	410	414	461,000	828
2016-04-19	406	416	405	413	350,000	826
2016-04-18	394	400	391	394	365,000	788
2016-04-15	411	417	407	410	295,000	820
2016-04-14	412	418	408	418	478,000	836
2016-04-13	391	405	390	402	442,000	804
2016-04-12	368	390	366	387	470,000	774
2016-04-11	374	375	365	369	367,000	738
2016-04-08	365	386	358	378	676,000	756
2016-04-07	372	378	367	370	628,000	740
2016-04-06	375	384	370	374	486,000	748
2016-04-05	391	392	376	377	440,000	754
2016-04-04	392	404	391	395	390,000	790
2016-04-01	409	409	391	391	587,000	782
2016-03-31	403	415	403	407	512,000	814
2016-03-30	412	413	397	399	502,000	798
2016-03-29	412	417	410	414	308,000	828
2016-03-28	417	419	410	417	337,000	834
2016-03-25	413	419	408	413	442,000	826
2016-03-24	426	427	408	411	443,000	822
2016-03-23	441	444	424	428	444,000	856
2016-03-22	432	444	430	439	607,000	878
2016-03-18	425	429	416	427	658,000	854
2016-03-17	431	434	420	426	657,000	852
2016-03-16	441	444	428	429	671,000	858
2016-03-15	441	449	432	447	445,000	894
2016-03-14	436	447	434	443	382,000	886
2016-03-11	418	436	418	433	609,000	866
2016-03-10	424	424	415	423	572,000	846
2016-03-09	433	433	416	422	616,000	844
2016-03-08	444	450	433	440	406,000	880
2016-03-07	450	459	445	448	391,000	896
2016-03-04	437	450	437	447	515,000	894
2016-03-03	430	440	428	440	408,000	880
2016-03-02	429	433	424	430	370,000	860
2016-03-01	428	432	412	419	585,000	838
2016-02-29	429	440	428	428	544,000	856
2016-02-26	433	437	420	424	380,000	848
2016-02-25	419	434	419	430	324,000	860
2016-02-24	415	432	414	418	508,000	836
2016-02-23	424	430	418	419	303,000	838
2016-02-22	425	429	416	420	370,000	840
2016-02-19	434	437	421	424	528,000	848
2016-02-18	436	443	432	438	296,000	876
2016-02-17	428	437	418	425	632,000	850
2016-02-16	421	438	420	428	444,000	856
2016-02-15	420	429	415	425	560,000	850
2016-02-12	400	416	399	400	782,000	800
2016-02-10	443	445	411	413	872,000	826
2016-02-09	450	452	432	438	440,000	876
2016-02-08	452	469	452	463	486,000	926
2016-02-05	461	472	453	458	344,000	916
2016-02-04	465	478	463	466	334,000	932
2016-02-03	480	482	466	471	541,000	942
2016-02-02	486	495	482	487	438,000	974
2016-02-01	507	511	482	486	828,000	972
2016-01-29	516	527	491	517	440,000	1,034
2016-01-28	517	521	511	516	283,000	1,032
2016-01-27	507	522	507	520	373,000	1,040
2016-01-26	502	502	491	492	264,000	984
2016-01-25	515	519	506	507	307,000	1,014
2016-01-22	496	510	491	510	288,000	1,020
2016-01-21	499	508	485	485	348,000	970
2016-01-20	518	518	500	500	331,000	1,000
2016-01-19	516	522	510	516	403,000	1,032
2016-01-18	515	521	511	516	335,000	1,032
2016-01-15	529	537	524	529	393,000	1,058
2016-01-14	523	528	513	526	341,000	1,052
2016-01-13	525	539	525	535	255,000	1,070
2016-01-12	531	534	522	522	369,000	1,044
2016-01-08	546	551	539	539	503,000	1,078
2016-01-07	556	561	546	549	376,000	1,098
2016-01-06	570	570	551	555	262,000	1,110
2016-01-05	562	571	559	567	268,000	1,134
2016-01-04	568	578	561	563	340,000	1,126

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 [2016年度]

8544 (株)京葉銀行の時系列データ [2016年度]