8544 (株)京葉銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	463	469	463	466	158,800	466
2021-12-29	459	470	459	464	200,100	464
2021-12-28	452	457	448	457	255,500	457
2021-12-27	446	449	443	448	104,400	448
2021-12-24	449	450	447	447	83,300	447
2021-12-23	445	450	444	449	123,200	449
2021-12-22	444	444	440	442	74,400	442
2021-12-21	445	446	441	441	137,000	441
2021-12-20	444	446	439	442	386,900	442
2021-12-17	450	454	447	448	366,700	448
2021-12-16	448	453	445	450	255,000	450
2021-12-15	443	447	441	447	156,300	447
2021-12-14	441	445	438	441	114,100	441
2021-12-13	446	446	440	440	199,700	440
2021-12-10	445	445	440	443	202,300	443
2021-12-09	441	445	440	440	129,000	440
2021-12-08	443	443	440	442	153,900	442
2021-12-07	440	445	437	443	213,600	443
2021-12-06	436	439	435	435	117,500	435
2021-12-03	437	438	433	437	174,500	437
2021-12-02	423	438	423	431	210,900	431
2021-12-01	420	432	420	426	183,200	426
2021-11-30	430	434	422	422	297,800	422
2021-11-29	436	436	424	426	274,400	426
2021-11-26	436	438	434	436	133,500	436
2021-11-25	440	441	437	437	77,000	437
2021-11-24	441	445	437	439	161,700	439
2021-11-22	438	441	436	440	111,300	440
2021-11-19	437	442	435	442	109,300	442
2021-11-18	434	440	434	438	138,600	438
2021-11-17	441	441	435	435	96,600	435
2021-11-16	446	446	440	441	89,800	441
2021-11-15	446	446	441	442	96,000	442
2021-11-12	437	444	437	442	112,700	442
2021-11-11	441	443	436	436	112,200	436
2021-11-10	440	443	438	441	118,100	441
2021-11-09	446	447	439	441	133,300	441
2021-11-08	448	449	445	448	108,300	448
2021-11-05	447	447	443	447	128,500	447
2021-11-04	453	455	450	452	255,500	452
2021-11-02	451	452	445	445	190,300	445
2021-11-01	446	451	441	451	290,100	451
2021-10-29	436	444	434	443	497,700	443
2021-10-28	425	430	421	428	298,400	428
2021-10-27	435	436	429	431	183,500	431
2021-10-26	435	436	432	433	124,900	433
2021-10-25	439	442	436	437	131,800	437
2021-10-22	443	444	438	442	131,800	442
2021-10-21	447	447	442	445	169,300	445
2021-10-20	439	448	439	441	197,900	441
2021-10-19	438	439	433	434	135,000	434
2021-10-18	443	443	435	439	120,100	439
2021-10-15	435	439	433	437	130,400	437
2021-10-14	435	435	430	434	189,100	434
2021-10-13	444	444	437	438	151,300	438
2021-10-12	449	451	443	443	150,100	443
2021-10-11	450	454	448	454	157,500	454
2021-10-08	450	451	443	444	282,700	444
2021-10-07	446	452	444	449	198,600	449
2021-10-06	442	454	442	450	312,500	450
2021-10-05	438	443	435	442	456,700	442
2021-10-04	440	444	438	441	270,700	441
2021-10-01	444	445	436	436	447,200	436
2021-09-30	452	458	449	450	168,300	450
2021-09-29	450	454	444	454	429,600	454
2021-09-28	468	469	462	467	437,200	467
2021-09-27	465	466	461	462	188,400	462
2021-09-24	455	464	453	460	369,300	460
2021-09-22	455	455	441	442	371,800	442
2021-09-21	458	460	454	455	288,600	455
2021-09-17	466	473	464	468	364,000	468
2021-09-16	471	472	467	467	203,600	467
2021-09-15	466	470	462	466	298,700	466
2021-09-14	465	474	465	471	443,100	471
2021-09-13	448	463	446	461	367,300	461
2021-09-10	443	451	443	451	377,100	451
2021-09-09	445	448	443	445	158,200	445
2021-09-08	443	448	442	446	292,500	446
2021-09-07	447	448	440	440	350,600	440
2021-09-06	448	448	441	442	201,700	442
2021-09-03	442	447	441	444	270,700	444
2021-09-02	445	445	441	445	190,400	445
2021-09-01	442	448	440	447	139,400	447
2021-08-31	443	448	439	445	246,100	445
2021-08-30	448	450	443	447	151,100	447
2021-08-27	446	448	444	447	215,200	447
2021-08-26	446	447	443	446	295,100	446
2021-08-25	440	447	440	443	337,600	443
2021-08-24	434	437	432	435	127,400	435
2021-08-23	431	435	431	432	131,000	432
2021-08-20	427	431	426	428	195,800	428
2021-08-19	425	429	424	425	131,300	425
2021-08-18	427	431	426	429	141,400	429
2021-08-17	428	428	423	424	83,700	424
2021-08-16	426	427	421	423	172,300	423
2021-08-13	428	430	427	430	108,300	430
2021-08-12	430	433	429	431	138,600	431
2021-08-11	426	431	426	428	139,100	428
2021-08-10	424	427	422	422	155,100	422
2021-08-06	422	424	420	423	62,700	423
2021-08-05	418	423	418	422	83,100	422
2021-08-04	426	426	420	422	143,100	422
2021-08-03	422	425	419	424	137,500	424
2021-08-02	425	431	420	426	245,400	426
2021-07-30	416	418	414	418	156,800	418
2021-07-29	420	421	416	419	141,400	419
2021-07-28	419	420	416	419	94,600	419
2021-07-27	420	421	417	421	181,600	421
2021-07-26	417	419	412	415	148,800	415
2021-07-21	417	418	412	412	212,600	412
2021-07-20	407	413	407	412	329,800	412
2021-07-19	409	413	406	412	239,100	412
2021-07-16	410	414	410	410	133,000	410
2021-07-15	419	419	410	412	271,700	412
2021-07-14	418	423	417	419	140,500	419
2021-07-13	416	421	414	421	309,100	421
2021-07-12	413	418	411	411	275,300	411
2021-07-09	402	408	401	405	276,600	405
2021-07-08	411	413	406	406	209,300	406
2021-07-07	410	412	407	407	188,000	407
2021-07-06	415	416	412	414	93,600	414
2021-07-05	412	414	409	409	175,700	409
2021-07-02	412	415	410	415	155,700	415
2021-07-01	410	411	406	406	141,600	406
2021-06-30	416	417	407	407	219,300	407
2021-06-29	413	417	412	414	169,100	414
2021-06-28	413	418	411	416	211,600	416
2021-06-25	407	411	406	409	186,700	409
2021-06-24	403	407	402	404	130,400	404
2021-06-23	406	406	402	404	161,600	404
2021-06-22	405	410	405	408	275,000	408
2021-06-21	405	406	397	401	862,800	401
2021-06-18	416	416	408	409	372,500	409
2021-06-17	415	417	411	411	252,300	411
2021-06-16	412	413	410	411	234,700	411
2021-06-15	410	413	408	411	182,100	411
2021-06-14	410	411	407	410	228,000	410
2021-06-11	410	412	407	409	406,400	409
2021-06-10	411	414	409	413	213,700	413
2021-06-09	413	415	410	411	113,900	411
2021-06-08	409	414	409	411	177,000	411
2021-06-07	413	414	409	409	215,000	409
2021-06-04	414	416	410	414	192,100	414
2021-06-03	412	418	412	417	206,200	417
2021-06-02	408	414	407	412	190,400	412
2021-06-01	411	414	408	411	147,900	411
2021-05-31	416	416	409	411	168,300	411
2021-05-28	412	418	411	418	234,300	418
2021-05-27	415	420	408	408	424,500	408
2021-05-26	418	419	415	416	126,100	416
2021-05-25	428	430	419	419	238,600	419
2021-05-24	424	430	423	425	163,700	425
2021-05-21	422	428	421	421	174,300	421
2021-05-20	419	427	419	422	241,700	422
2021-05-19	420	425	419	420	322,200	420
2021-05-18	423	427	420	426	196,100	426
2021-05-17	424	425	415	420	343,100	420
2021-05-14	418	422	416	417	325,500	417
2021-05-13	420	430	414	417	334,800	417
2021-05-12	420	423	416	419	182,200	419
2021-05-11	434	437	419	423	300,100	423
2021-05-10	434	436	430	435	140,900	435
2021-05-07	425	432	424	428	219,100	428
2021-05-06	417	425	417	422	264,700	422
2021-04-30	417	421	414	415	203,100	415
2021-04-28	416	420	414	415	184,700	415
2021-04-27	419	422	417	417	133,100	417
2021-04-26	420	423	417	417	166,800	417
2021-04-23	422	426	421	423	123,700	423
2021-04-22	425	427	420	424	122,000	424
2021-04-21	421	422	416	420	269,700	420
2021-04-20	433	434	426	426	137,300	426
2021-04-19	433	438	433	434	120,700	434
2021-04-16	437	437	430	433	129,700	433
2021-04-15	431	437	431	434	83,100	434
2021-04-14	430	430	424	430	298,800	430
2021-04-13	438	441	430	431	194,200	431
2021-04-12	439	444	433	439	176,900	439
2021-04-09	437	444	434	434	157,400	434
2021-04-08	450	450	433	436	315,200	436
2021-04-07	451	458	451	454	112,600	454
2021-04-06	465	470	453	453	193,600	453
2021-04-05	460	472	459	468	186,600	468
2021-04-02	465	469	457	460	205,100	460
2021-04-01	457	466	457	459	289,200	459
2021-03-31	470	472	457	458	268,700	458
2021-03-30	476	479	467	476	307,500	476
2021-03-29	497	497	480	489	338,800	489
2021-03-26	496	496	487	491	276,600	491
2021-03-25	487	492	483	489	265,000	489
2021-03-24	483	486	470	471	361,900	471
2021-03-23	510	512	495	495	321,900	495
2021-03-22	508	511	500	505	697,800	505
2021-03-19	492	513	489	507	1,214,200	507
2021-03-18	479	486	476	484	495,300	484
2021-03-17	484	484	476	482	270,800	482
2021-03-16	476	486	473	484	256,200	484
2021-03-15	472	481	472	481	350,800	481
2021-03-12	470	471	462	469	318,600	469
2021-03-11	468	473	467	473	241,900	473
2021-03-10	472	472	460	464	396,000	464
2021-03-09	461	473	460	473	313,400	473
2021-03-08	452	459	452	457	249,100	457
2021-03-05	448	449	440	448	275,800	448
2021-03-04	440	447	438	446	307,600	446
2021-03-03	439	440	433	440	314,800	440
2021-03-02	440	440	434	438	286,300	438
2021-03-01	430	439	429	439	223,700	439
2021-02-26	437	437	430	430	287,400	430
2021-02-25	441	441	436	439	307,300	439
2021-02-24	437	441	434	437	331,900	437
2021-02-22	433	437	432	436	459,900	436
2021-02-19	430	433	429	433	213,900	433
2021-02-18	437	438	432	432	390,500	432
2021-02-17	438	443	436	437	257,800	437
2021-02-16	432	442	432	438	405,700	438
2021-02-15	431	436	425	430	201,800	430
2021-02-12	425	430	424	428	138,100	428
2021-02-10	429	431	425	426	210,800	426
2021-02-09	435	435	420	426	315,700	426
2021-02-08	427	441	426	437	308,800	437
2021-02-05	425	427	419	424	257,500	424
2021-02-04	414	424	414	421	217,200	421
2021-02-03	409	417	409	414	347,300	414
2021-02-02	403	410	403	409	202,800	409
2021-02-01	401	406	400	403	220,000	403
2021-01-29	405	406	401	401	211,900	401
2021-01-28	401	406	398	403	339,500	403
2021-01-27	405	406	401	402	214,300	402
2021-01-26	407	408	404	405	114,000	405
2021-01-25	406	409	404	407	127,500	407
2021-01-22	407	410	404	405	189,100	405
2021-01-21	410	414	407	408	166,900	408
2021-01-20	413	414	405	412	288,200	412
2021-01-19	418	419	414	414	205,400	414
2021-01-18	415	418	413	418	142,800	418
2021-01-15	422	424	417	417	301,600	417
2021-01-14	418	424	416	422	230,000	422
2021-01-13	419	423	415	420	208,700	420
2021-01-12	420	425	418	421	213,500	421
2021-01-08	419	426	414	425	227,600	425
2021-01-07	420	428	417	419	303,600	419
2021-01-06	412	418	411	415	193,600	415
2021-01-05	409	413	406	411	145,200	411
2021-01-04	419	420	407	410	250,600	410

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 [2021年度]

8544 (株)京葉銀行の時系列データ [2021年度]