8544 (株)京葉銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 513 | 520 | 513 | 516 | 177,000 | 1,032 |
| 2017-12-28 | 515 | 516 | 511 | 511 | 186,000 | 1,022 |
| 2017-12-27 | 516 | 520 | 515 | 517 | 171,000 | 1,034 |
| 2017-12-26 | 517 | 523 | 514 | 515 | 189,000 | 1,030 |
| 2017-12-25 | 516 | 518 | 513 | 514 | 241,000 | 1,028 |
| 2017-12-22 | 519 | 527 | 517 | 517 | 500,000 | 1,034 |
| 2017-12-21 | 520 | 523 | 519 | 519 | 408,000 | 1,038 |
| 2017-12-20 | 514 | 527 | 513 | 525 | 1,889,000 | 1,050 |
| 2017-12-19 | 524 | 524 | 509 | 509 | 1,537,000 | 1,018 |
| 2017-12-18 | 516 | 527 | 515 | 521 | 859,000 | 1,042 |
| 2017-12-15 | 525 | 525 | 510 | 510 | 859,000 | 1,020 |
| 2017-12-14 | 533 | 533 | 521 | 528 | 252,000 | 1,056 |
| 2017-12-13 | 530 | 541 | 526 | 538 | 426,000 | 1,076 |
| 2017-12-12 | 519 | 529 | 518 | 528 | 302,000 | 1,056 |
| 2017-12-11 | 509 | 518 | 508 | 518 | 290,000 | 1,036 |
| 2017-12-08 | 491 | 505 | 491 | 505 | 520,000 | 1,010 |
| 2017-12-07 | 508 | 508 | 497 | 498 | 485,000 | 996 |
| 2017-12-06 | 520 | 520 | 506 | 507 | 262,000 | 1,014 |
| 2017-12-05 | 506 | 520 | 506 | 520 | 276,000 | 1,040 |
| 2017-12-04 | 519 | 519 | 510 | 512 | 149,000 | 1,024 |
| 2017-12-01 | 520 | 520 | 512 | 516 | 294,000 | 1,032 |
| 2017-11-30 | 505 | 516 | 505 | 511 | 600,000 | 1,022 |
| 2017-11-29 | 497 | 506 | 497 | 505 | 311,000 | 1,010 |
| 2017-11-28 | 495 | 498 | 490 | 492 | 295,000 | 984 |
| 2017-11-27 | 500 | 500 | 492 | 494 | 185,000 | 988 |
| 2017-11-24 | 495 | 499 | 493 | 498 | 247,000 | 996 |
| 2017-11-22 | 499 | 500 | 495 | 498 | 321,000 | 996 |
| 2017-11-21 | 499 | 502 | 497 | 499 | 349,000 | 998 |
| 2017-11-20 | 491 | 498 | 487 | 495 | 510,000 | 990 |
| 2017-11-17 | 497 | 497 | 489 | 491 | 485,000 | 982 |
| 2017-11-16 | 495 | 498 | 490 | 494 | 442,000 | 988 |
| 2017-11-15 | 500 | 501 | 489 | 495 | 463,000 | 990 |
| 2017-11-13 | 514 | 514 | 510 | 511 | 220,000 | 1,022 |
| 2017-11-10 | 517 | 522 | 516 | 517 | 295,000 | 1,034 |
| 2017-11-09 | 525 | 529 | 518 | 526 | 662,000 | 1,052 |
| 2017-11-08 | 527 | 531 | 520 | 524 | 476,000 | 1,048 |
| 2017-11-07 | 518 | 530 | 516 | 529 | 477,000 | 1,058 |
| 2017-11-06 | 546 | 546 | 523 | 528 | 452,000 | 1,056 |
| 2017-11-02 | 543 | 553 | 537 | 547 | 547,000 | 1,094 |
| 2017-11-01 | 557 | 558 | 539 | 542 | 607,000 | 1,084 |
| 2017-10-31 | 554 | 556 | 550 | 552 | 560,000 | 1,104 |
| 2017-10-30 | 558 | 562 | 553 | 562 | 1,626,000 | 1,124 |
| 2017-10-27 | 553 | 563 | 549 | 557 | 543,000 | 1,114 |
| 2017-10-26 | 551 | 552 | 547 | 549 | 376,000 | 1,098 |
| 2017-10-25 | 555 | 559 | 551 | 553 | 623,000 | 1,106 |
| 2017-10-24 | 545 | 554 | 544 | 553 | 463,000 | 1,106 |
| 2017-10-23 | 544 | 545 | 538 | 545 | 324,000 | 1,090 |
| 2017-10-20 | 534 | 544 | 533 | 538 | 402,000 | 1,076 |
| 2017-10-19 | 542 | 547 | 541 | 543 | 286,000 | 1,086 |
| 2017-10-18 | 545 | 545 | 540 | 545 | 351,000 | 1,090 |
| 2017-10-17 | 550 | 550 | 543 | 545 | 433,000 | 1,090 |
| 2017-10-16 | 534 | 549 | 530 | 545 | 527,000 | 1,090 |
| 2017-10-13 | 531 | 533 | 524 | 532 | 301,000 | 1,064 |
| 2017-10-12 | 535 | 538 | 529 | 530 | 406,000 | 1,060 |
| 2017-10-11 | 536 | 539 | 532 | 537 | 320,000 | 1,074 |
| 2017-10-10 | 529 | 536 | 528 | 536 | 447,000 | 1,072 |
| 2017-10-06 | 520 | 531 | 519 | 529 | 430,000 | 1,058 |
| 2017-10-05 | 520 | 520 | 518 | 520 | 187,000 | 1,040 |
| 2017-10-04 | 522 | 526 | 519 | 523 | 420,000 | 1,046 |
| 2017-10-03 | 524 | 524 | 516 | 520 | 291,000 | 1,040 |
| 2017-10-02 | 522 | 523 | 515 | 521 | 437,000 | 1,042 |
| 2017-09-29 | 519 | 522 | 515 | 522 | 262,000 | 1,044 |
| 2017-09-28 | 515 | 521 | 514 | 519 | 458,000 | 1,038 |
| 2017-09-27 | 509 | 513 | 505 | 511 | 308,000 | 1,022 |
| 2017-09-26 | 513 | 514 | 489 | 514 | 752,000 | 1,028 |
| 2017-09-25 | 520 | 520 | 514 | 519 | 412,000 | 1,038 |
| 2017-09-22 | 510 | 515 | 505 | 514 | 407,000 | 1,028 |
| 2017-09-21 | 504 | 509 | 502 | 502 | 368,000 | 1,004 |
| 2017-09-20 | 495 | 500 | 491 | 499 | 337,000 | 998 |
| 2017-09-19 | 482 | 497 | 480 | 496 | 558,000 | 992 |
| 2017-09-15 | 482 | 482 | 478 | 478 | 493,000 | 956 |
| 2017-09-14 | 477 | 484 | 474 | 479 | 282,000 | 958 |
| 2017-09-13 | 473 | 478 | 472 | 477 | 226,000 | 954 |
| 2017-09-12 | 470 | 470 | 464 | 469 | 281,000 | 938 |
| 2017-09-11 | 467 | 473 | 460 | 462 | 315,000 | 924 |
| 2017-09-08 | 469 | 471 | 462 | 465 | 563,000 | 930 |
| 2017-09-07 | 464 | 470 | 464 | 468 | 296,000 | 936 |
| 2017-09-06 | 468 | 468 | 461 | 461 | 318,000 | 922 |
| 2017-09-05 | 470 | 474 | 469 | 471 | 271,000 | 942 |
| 2017-09-04 | 486 | 488 | 470 | 470 | 477,000 | 940 |
| 2017-09-01 | 490 | 493 | 483 | 488 | 342,000 | 976 |
| 2017-08-31 | 481 | 489 | 480 | 483 | 422,000 | 966 |
| 2017-08-30 | 479 | 481 | 476 | 478 | 283,000 | 956 |
| 2017-08-29 | 471 | 478 | 468 | 478 | 300,000 | 956 |
| 2017-08-28 | 478 | 479 | 472 | 475 | 238,000 | 950 |
| 2017-08-25 | 477 | 479 | 475 | 479 | 248,000 | 958 |
| 2017-08-24 | 473 | 478 | 472 | 475 | 232,000 | 950 |
| 2017-08-23 | 479 | 481 | 469 | 473 | 309,000 | 946 |
| 2017-08-22 | 471 | 475 | 468 | 473 | 185,000 | 946 |
| 2017-08-21 | 473 | 474 | 468 | 471 | 297,000 | 942 |
| 2017-08-18 | 474 | 474 | 467 | 471 | 353,000 | 942 |
| 2017-08-17 | 476 | 481 | 474 | 479 | 272,000 | 958 |
| 2017-08-16 | 481 | 481 | 478 | 480 | 144,000 | 960 |
| 2017-08-15 | 483 | 488 | 480 | 481 | 287,000 | 962 |
| 2017-08-14 | 477 | 481 | 472 | 477 | 350,000 | 954 |
| 2017-08-10 | 480 | 483 | 475 | 481 | 256,000 | 962 |
| 2017-08-09 | 484 | 484 | 474 | 480 | 401,000 | 960 |
| 2017-08-08 | 482 | 485 | 481 | 485 | 1,203,000 | 970 |
| 2017-08-07 | 493 | 495 | 481 | 482 | 1,138,000 | 964 |
| 2017-08-04 | 491 | 498 | 490 | 493 | 711,000 | 986 |
| 2017-08-03 | 491 | 496 | 491 | 495 | 351,000 | 990 |
| 2017-08-02 | 496 | 498 | 494 | 494 | 515,000 | 988 |
| 2017-08-01 | 481 | 499 | 480 | 498 | 1,053,000 | 996 |
| 2017-07-31 | 469 | 472 | 465 | 467 | 336,000 | 934 |
| 2017-07-28 | 470 | 473 | 470 | 473 | 160,000 | 946 |
| 2017-07-27 | 473 | 476 | 467 | 472 | 260,000 | 944 |
| 2017-07-26 | 473 | 475 | 467 | 470 | 159,000 | 940 |
| 2017-07-25 | 470 | 472 | 466 | 468 | 115,000 | 936 |
| 2017-07-24 | 467 | 470 | 465 | 470 | 192,000 | 940 |
| 2017-07-21 | 469 | 471 | 465 | 470 | 191,000 | 940 |
| 2017-07-20 | 472 | 474 | 469 | 472 | 301,000 | 944 |
| 2017-07-19 | 471 | 472 | 466 | 472 | 269,000 | 944 |
| 2017-07-18 | 478 | 478 | 468 | 470 | 319,000 | 940 |
| 2017-07-14 | 476 | 480 | 474 | 478 | 181,000 | 956 |
| 2017-07-13 | 481 | 482 | 473 | 473 | 170,000 | 946 |
| 2017-07-12 | 483 | 483 | 478 | 480 | 204,000 | 960 |
| 2017-07-11 | 478 | 486 | 478 | 483 | 155,000 | 966 |
| 2017-07-10 | 484 | 484 | 480 | 480 | 192,000 | 960 |
| 2017-07-07 | 486 | 489 | 481 | 481 | 256,000 | 962 |
| 2017-07-06 | 488 | 491 | 486 | 489 | 175,000 | 978 |
| 2017-07-05 | 489 | 492 | 487 | 491 | 249,000 | 982 |
| 2017-07-04 | 494 | 494 | 487 | 491 | 240,000 | 982 |
| 2017-07-03 | 486 | 490 | 482 | 488 | 207,000 | 976 |
| 2017-06-30 | 489 | 493 | 484 | 486 | 298,000 | 972 |
| 2017-06-29 | 492 | 494 | 487 | 491 | 295,000 | 982 |
| 2017-06-28 | 479 | 486 | 479 | 485 | 294,000 | 970 |
| 2017-06-27 | 475 | 481 | 475 | 479 | 180,000 | 958 |
| 2017-06-26 | 479 | 479 | 473 | 473 | 195,000 | 946 |
| 2017-06-23 | 477 | 480 | 477 | 480 | 252,000 | 960 |
| 2017-06-22 | 481 | 482 | 478 | 480 | 189,000 | 960 |
| 2017-06-21 | 485 | 486 | 480 | 480 | 266,000 | 960 |
| 2017-06-20 | 491 | 496 | 489 | 490 | 546,000 | 980 |
| 2017-06-19 | 480 | 488 | 480 | 488 | 244,000 | 976 |
| 2017-06-16 | 481 | 486 | 480 | 480 | 360,000 | 960 |
| 2017-06-15 | 483 | 485 | 476 | 476 | 263,000 | 952 |
| 2017-06-14 | 484 | 490 | 484 | 486 | 352,000 | 972 |
| 2017-06-13 | 475 | 484 | 473 | 483 | 250,000 | 966 |
| 2017-06-12 | 476 | 484 | 476 | 477 | 289,000 | 954 |
| 2017-06-09 | 472 | 479 | 467 | 477 | 596,000 | 954 |
| 2017-06-08 | 471 | 476 | 470 | 471 | 383,000 | 942 |
| 2017-06-07 | 468 | 472 | 466 | 470 | 269,000 | 940 |
| 2017-06-06 | 471 | 476 | 468 | 469 | 547,000 | 938 |
| 2017-06-05 | 469 | 471 | 459 | 470 | 349,000 | 940 |
| 2017-06-02 | 460 | 473 | 458 | 471 | 511,000 | 942 |
| 2017-06-01 | 451 | 459 | 451 | 458 | 385,000 | 916 |
| 2017-05-31 | 451 | 453 | 448 | 450 | 290,000 | 900 |
| 2017-05-30 | 454 | 456 | 451 | 453 | 245,000 | 906 |
| 2017-05-29 | 457 | 459 | 454 | 454 | 169,000 | 908 |
| 2017-05-26 | 462 | 463 | 456 | 456 | 424,000 | 912 |
| 2017-05-25 | 467 | 468 | 462 | 462 | 239,000 | 924 |
| 2017-05-24 | 461 | 469 | 457 | 463 | 347,000 | 926 |
| 2017-05-23 | 461 | 463 | 458 | 460 | 270,000 | 920 |
| 2017-05-22 | 462 | 462 | 457 | 459 | 301,000 | 918 |
| 2017-05-19 | 460 | 463 | 456 | 460 | 298,000 | 920 |
| 2017-05-18 | 468 | 468 | 460 | 460 | 374,000 | 920 |
| 2017-05-17 | 476 | 476 | 470 | 474 | 230,000 | 948 |
| 2017-05-16 | 486 | 486 | 478 | 479 | 401,000 | 958 |
| 2017-05-15 | 482 | 482 | 476 | 482 | 325,000 | 964 |
| 2017-05-12 | 486 | 487 | 482 | 484 | 339,000 | 968 |
| 2017-05-11 | 495 | 495 | 484 | 487 | 486,000 | 974 |
| 2017-05-10 | 503 | 503 | 493 | 495 | 358,000 | 990 |
| 2017-05-09 | 501 | 502 | 498 | 498 | 430,000 | 996 |
| 2017-05-08 | 494 | 504 | 492 | 502 | 492,000 | 1,004 |
| 2017-05-02 | 487 | 490 | 484 | 486 | 367,000 | 972 |
| 2017-05-01 | 481 | 484 | 477 | 482 | 369,000 | 964 |
| 2017-04-28 | 494 | 494 | 483 | 485 | 274,000 | 970 |
| 2017-04-27 | 491 | 495 | 490 | 494 | 321,000 | 988 |
| 2017-04-26 | 490 | 494 | 486 | 494 | 320,000 | 988 |
| 2017-04-25 | 481 | 488 | 480 | 486 | 308,000 | 972 |
| 2017-04-24 | 483 | 484 | 479 | 480 | 243,000 | 960 |
| 2017-04-21 | 476 | 481 | 472 | 473 | 537,000 | 946 |
| 2017-04-20 | 460 | 476 | 458 | 470 | 633,000 | 940 |
| 2017-04-19 | 463 | 466 | 457 | 462 | 461,000 | 924 |
| 2017-04-18 | 465 | 474 | 464 | 470 | 367,000 | 940 |
| 2017-04-17 | 464 | 466 | 455 | 461 | 202,000 | 922 |
| 2017-04-14 | 459 | 467 | 458 | 464 | 246,000 | 928 |
| 2017-04-13 | 465 | 469 | 462 | 463 | 324,000 | 926 |
| 2017-04-12 | 468 | 471 | 465 | 471 | 235,000 | 942 |
| 2017-04-11 | 468 | 473 | 465 | 472 | 221,000 | 944 |
| 2017-04-10 | 472 | 476 | 467 | 472 | 413,000 | 944 |
| 2017-04-07 | 470 | 478 | 469 | 469 | 464,000 | 938 |
| 2017-04-06 | 473 | 475 | 466 | 468 | 300,000 | 936 |
| 2017-04-05 | 478 | 479 | 474 | 476 | 503,000 | 952 |
| 2017-04-04 | 483 | 483 | 475 | 479 | 344,000 | 958 |
| 2017-04-03 | 487 | 487 | 478 | 483 | 401,000 | 966 |
| 2017-03-31 | 495 | 497 | 481 | 481 | 339,000 | 962 |
| 2017-03-30 | 496 | 497 | 490 | 491 | 249,000 | 982 |
| 2017-03-29 | 497 | 498 | 490 | 496 | 241,000 | 992 |
| 2017-03-28 | 498 | 501 | 493 | 499 | 510,000 | 998 |
| 2017-03-27 | 488 | 492 | 482 | 490 | 311,000 | 980 |
| 2017-03-24 | 489 | 501 | 486 | 496 | 374,000 | 992 |
| 2017-03-23 | 491 | 492 | 483 | 485 | 455,000 | 970 |
| 2017-03-22 | 502 | 502 | 494 | 496 | 371,000 | 992 |
| 2017-03-21 | 513 | 515 | 510 | 512 | 340,000 | 1,024 |
| 2017-03-17 | 515 | 515 | 510 | 510 | 553,000 | 1,020 |
| 2017-03-16 | 513 | 514 | 508 | 512 | 373,000 | 1,024 |
| 2017-03-15 | 518 | 521 | 515 | 519 | 277,000 | 1,038 |
| 2017-03-14 | 520 | 520 | 514 | 516 | 328,000 | 1,032 |
| 2017-03-13 | 520 | 522 | 516 | 522 | 242,000 | 1,044 |
| 2017-03-10 | 518 | 523 | 517 | 520 | 565,000 | 1,040 |
| 2017-03-09 | 514 | 517 | 511 | 516 | 466,000 | 1,032 |
| 2017-03-08 | 514 | 514 | 507 | 508 | 333,000 | 1,016 |
| 2017-03-07 | 517 | 519 | 515 | 516 | 221,000 | 1,032 |
| 2017-03-06 | 514 | 521 | 511 | 517 | 316,000 | 1,034 |
| 2017-03-03 | 513 | 517 | 513 | 515 | 324,000 | 1,030 |
| 2017-03-02 | 524 | 524 | 514 | 515 | 348,000 | 1,030 |
| 2017-03-01 | 518 | 518 | 511 | 515 | 459,000 | 1,030 |
| 2017-02-28 | 520 | 526 | 517 | 518 | 989,000 | 1,036 |
| 2017-02-27 | 522 | 522 | 514 | 518 | 1,262,000 | 1,036 |
| 2017-02-24 | 525 | 528 | 522 | 526 | 1,047,000 | 1,052 |
| 2017-02-23 | 543 | 545 | 531 | 535 | 655,000 | 1,070 |
| 2017-02-22 | 546 | 548 | 543 | 548 | 379,000 | 1,096 |
| 2017-02-21 | 541 | 546 | 540 | 546 | 419,000 | 1,092 |
| 2017-02-20 | 544 | 549 | 537 | 548 | 288,000 | 1,096 |
| 2017-02-17 | 549 | 551 | 545 | 548 | 231,000 | 1,096 |
| 2017-02-16 | 545 | 556 | 545 | 550 | 333,000 | 1,100 |
| 2017-02-15 | 546 | 552 | 546 | 548 | 353,000 | 1,096 |
| 2017-02-14 | 545 | 548 | 541 | 543 | 425,000 | 1,086 |
| 2017-02-13 | 550 | 550 | 541 | 543 | 324,000 | 1,086 |
| 2017-02-10 | 534 | 548 | 533 | 544 | 459,000 | 1,088 |
| 2017-02-09 | 526 | 528 | 525 | 525 | 194,000 | 1,050 |
| 2017-02-08 | 524 | 532 | 524 | 532 | 209,000 | 1,064 |
| 2017-02-07 | 523 | 530 | 523 | 527 | 258,000 | 1,054 |
| 2017-02-06 | 538 | 538 | 527 | 529 | 356,000 | 1,058 |
| 2017-02-03 | 508 | 535 | 507 | 529 | 634,000 | 1,058 |
| 2017-02-02 | 524 | 524 | 506 | 508 | 444,000 | 1,016 |
| 2017-02-01 | 520 | 522 | 509 | 522 | 508,000 | 1,044 |
| 2017-01-31 | 524 | 524 | 517 | 520 | 187,000 | 1,040 |
| 2017-01-30 | 533 | 533 | 523 | 529 | 265,000 | 1,058 |
| 2017-01-27 | 535 | 540 | 533 | 535 | 374,000 | 1,070 |
| 2017-01-26 | 523 | 533 | 523 | 531 | 284,000 | 1,062 |
| 2017-01-25 | 520 | 524 | 519 | 519 | 251,000 | 1,038 |
| 2017-01-24 | 521 | 522 | 510 | 511 | 265,000 | 1,022 |
| 2017-01-23 | 525 | 531 | 523 | 525 | 261,000 | 1,050 |
| 2017-01-20 | 526 | 538 | 525 | 535 | 363,000 | 1,070 |
| 2017-01-19 | 524 | 535 | 524 | 533 | 304,000 | 1,066 |
| 2017-01-18 | 529 | 529 | 518 | 524 | 343,000 | 1,048 |
| 2017-01-17 | 530 | 534 | 524 | 528 | 542,000 | 1,056 |
| 2017-01-16 | 536 | 542 | 533 | 535 | 368,000 | 1,070 |
| 2017-01-13 | 537 | 541 | 534 | 540 | 323,000 | 1,080 |
| 2017-01-12 | 539 | 541 | 532 | 537 | 379,000 | 1,074 |
| 2017-01-11 | 541 | 546 | 540 | 544 | 234,000 | 1,088 |
| 2017-01-10 | 546 | 549 | 539 | 542 | 382,000 | 1,084 |
| 2017-01-06 | 548 | 550 | 545 | 550 | 383,000 | 1,100 |
| 2017-01-05 | 551 | 552 | 546 | 552 | 516,000 | 1,104 |
| 2017-01-04 | 530 | 549 | 530 | 549 | 409,000 | 1,098 |
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
