8544 (株)京葉銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	588	591	582	587	197,000	587
2022-12-29	590	590	579	587	243,800	587
2022-12-28	594	599	585	594	305,700	594
2022-12-27	580	598	580	598	212,800	598
2022-12-26	592	592	573	578	208,900	578
2022-12-23	580	591	580	589	360,800	589
2022-12-22	569	581	562	581	472,100	581
2022-12-21	570	594	563	563	879,200	563
2022-12-20	542	577	541	561	1,037,100	561
2022-12-19	524	539	524	537	295,000	537
2022-12-16	520	530	519	524	505,800	524
2022-12-15	516	525	513	522	137,000	522
2022-12-14	524	524	518	518	141,400	518
2022-12-13	526	527	521	522	114,200	522
2022-12-12	523	525	520	520	222,000	520
2022-12-09	517	525	517	522	205,300	522
2022-12-08	528	528	514	522	410,600	522
2022-12-07	519	534	518	529	267,100	529
2022-12-06	519	526	519	523	263,700	523
2022-12-05	528	529	518	522	355,600	522
2022-12-02	535	535	520	529	499,400	529
2022-12-01	547	547	536	539	243,900	539
2022-11-30	555	557	544	545	503,900	545
2022-11-29	560	566	550	561	266,900	561
2022-11-28	579	580	558	565	478,700	565
2022-11-25	540	569	536	569	782,400	569
2022-11-24	520	540	519	539	921,900	539
2022-11-22	510	517	509	514	431,300	514
2022-11-21	502	509	501	509	250,800	509
2022-11-18	502	507	499	501	332,400	501
2022-11-17	500	502	499	502	232,700	502
2022-11-16	498	501	497	500	179,100	500
2022-11-15	497	502	496	499	211,900	499
2022-11-14	504	505	496	496	238,300	496
2022-11-11	503	507	496	507	412,100	507
2022-11-10	496	505	495	498	372,700	498
2022-11-09	505	507	496	500	437,600	500
2022-11-08	504	522	491	503	1,881,500	503
2022-11-07	505	508	499	503	347,200	503
2022-11-04	510	516	492	503	3,503,700	503
2022-11-02	513	528	506	515	2,333,700	515
2022-11-01	521	521	499	515	3,113,700	515
2022-10-31	525	528	509	522	1,139,600	522
2022-10-28	512	530	503	505	1,329,900	505
2022-10-27	510	518	487	512	1,914,800	512
2022-10-26	497	526	496	514	1,999,800	514
2022-10-25	494	502	490	498	907,400	498
2022-10-24	496	500	490	493	367,700	493
2022-10-21	493	496	484	494	650,100	494
2022-10-20	490	498	486	496	994,500	496
2022-10-19	492	497	487	492	478,700	492
2022-10-18	490	495	487	495	634,900	495
2022-10-17	494	499	481	484	439,700	484
2022-10-14	489	500	487	498	520,300	498
2022-10-13	479	491	474	481	867,200	481
2022-10-12	485	486	475	477	1,258,800	477
2022-10-11	495	500	482	483	1,072,100	483
2022-10-07	493	515	492	502	2,008,000	502
2022-10-06	497	515	491	503	1,908,000	503
2022-10-05	493	499	491	496	1,169,800	496
2022-10-04	484	495	483	490	744,700	490
2022-10-03	472	475	466	473	426,100	473
2022-09-30	477	479	469	472	377,300	472
2022-09-29	477	488	470	481	873,400	481
2022-09-28	478	484	471	483	453,100	483
2022-09-27	481	494	475	479	659,100	479
2022-09-26	495	495	478	480	531,200	480
2022-09-22	503	512	491	497	531,600	497
2022-09-21	508	514	503	507	350,900	507
2022-09-20	505	514	505	511	295,100	511
2022-09-16	490	502	487	500	403,900	500
2022-09-15	490	490	485	489	104,600	489
2022-09-14	486	489	484	486	146,500	486
2022-09-13	493	494	491	492	102,400	492
2022-09-12	494	494	488	493	144,700	493
2022-09-09	484	492	484	491	368,800	491
2022-09-08	485	489	485	488	209,700	488
2022-09-07	482	486	477	480	251,800	480
2022-09-06	484	485	481	482	148,500	482
2022-09-05	480	483	479	482	190,400	482
2022-09-02	487	487	479	485	174,800	485
2022-09-01	485	487	480	483	244,500	483
2022-08-31	485	489	485	485	126,200	485
2022-08-30	489	491	486	487	106,600	487
2022-08-29	479	489	478	486	313,200	486
2022-08-26	483	492	483	487	215,800	487
2022-08-25	479	485	477	483	179,600	483
2022-08-24	476	480	475	476	86,800	476
2022-08-23	478	478	475	475	101,000	475
2022-08-22	475	481	474	478	158,500	478
2022-08-19	480	480	474	477	171,400	477
2022-08-18	480	480	474	477	147,300	477
2022-08-17	476	484	476	479	298,900	479
2022-08-16	473	473	471	473	54,100	473
2022-08-15	472	474	470	473	118,800	473
2022-08-12	470	475	470	472	204,800	472
2022-08-10	466	469	465	466	114,900	466
2022-08-09	470	471	464	466	160,200	466
2022-08-08	467	470	466	469	132,300	469
2022-08-05	465	468	464	467	184,800	467
2022-08-04	467	469	466	467	160,600	467
2022-08-03	472	472	466	466	206,300	466
2022-08-02	484	486	470	473	328,800	473
2022-08-01	474	499	472	490	554,600	490
2022-07-29	480	480	471	473	166,200	473
2022-07-28	478	480	471	478	242,000	478
2022-07-27	481	482	477	477	144,600	477
2022-07-26	473	484	473	481	348,500	481
2022-07-25	471	473	470	470	155,200	470
2022-07-22	474	474	471	471	140,800	471
2022-07-21	467	476	467	474	239,700	474
2022-07-20	469	470	466	470	333,200	470
2022-07-19	462	465	461	464	228,200	464
2022-07-15	463	463	457	458	198,500	458
2022-07-14	465	466	459	462	217,600	462
2022-07-13	467	467	463	466	161,700	466
2022-07-12	466	468	461	462	193,500	462
2022-07-11	467	472	466	470	260,500	470
2022-07-08	459	465	459	460	279,200	460
2022-07-07	463	465	458	460	267,400	460
2022-07-06	470	471	458	460	381,400	460
2022-07-05	475	476	470	474	149,700	474
2022-07-04	474	476	469	475	249,100	475
2022-07-01	476	478	468	470	267,700	470
2022-06-30	470	477	470	477	275,300	477
2022-06-29	472	475	469	472	564,400	472
2022-06-28	469	476	468	471	255,100	471
2022-06-27	473	477	468	474	188,500	474
2022-06-24	469	471	463	469	251,200	469
2022-06-23	470	474	469	474	146,900	474
2022-06-22	475	475	469	470	88,000	470
2022-06-21	470	474	469	472	220,800	472
2022-06-20	470	472	461	463	398,700	463
2022-06-17	466	468	462	466	363,700	466
2022-06-16	469	475	467	470	211,800	470
2022-06-15	465	472	465	469	270,300	469
2022-06-14	464	469	463	464	239,000	464
2022-06-13	459	469	459	468	217,300	468
2022-06-10	461	465	458	460	272,000	460
2022-06-09	465	470	461	466	238,700	466
2022-06-08	468	471	465	465	241,600	465
2022-06-07	465	470	465	466	231,500	466
2022-06-06	463	465	462	462	182,800	462
2022-06-03	468	468	462	465	298,400	465
2022-06-02	465	470	460	469	149,900	469
2022-06-01	459	468	458	467	255,700	467
2022-05-31	462	464	454	456	266,500	456
2022-05-30	459	463	453	460	341,100	460
2022-05-27	461	462	453	455	152,200	455
2022-05-26	451	458	451	454	177,600	454
2022-05-25	451	454	449	452	214,800	452
2022-05-24	458	458	452	452	171,500	452
2022-05-23	451	461	451	455	262,200	455
2022-05-20	445	450	443	447	241,200	447
2022-05-19	448	452	442	449	302,400	449
2022-05-18	452	456	450	454	171,700	454
2022-05-17	458	459	450	450	231,300	450
2022-05-16	476	476	457	457	285,500	457
2022-05-13	467	472	462	468	255,200	468
2022-05-12	480	483	470	471	249,600	471
2022-05-11	487	488	480	482	168,000	482
2022-05-10	498	498	491	493	124,700	493
2022-05-09	503	505	499	502	148,600	502
2022-05-06	506	511	504	508	222,600	508
2022-05-02	496	503	494	503	130,200	503
2022-04-28	484	498	481	498	208,100	498
2022-04-27	489	489	477	479	386,900	479
2022-04-26	500	502	490	490	137,100	490
2022-04-25	497	506	496	505	209,700	505
2022-04-22	504	511	500	505	207,000	505
2022-04-21	515	523	511	511	302,600	511
2022-04-20	506	509	499	506	298,100	506
2022-04-19	500	501	494	501	138,600	501
2022-04-18	491	496	487	494	176,100	494
2022-04-15	492	494	490	493	129,300	493
2022-04-14	487	492	486	490	107,200	490
2022-04-13	486	492	483	492	182,300	492
2022-04-12	490	496	486	487	237,000	487
2022-04-11	483	492	483	492	171,400	492
2022-04-08	492	492	478	482	256,300	482
2022-04-07	489	489	482	486	219,700	486
2022-04-06	491	498	489	494	252,700	494
2022-04-05	502	502	487	487	171,000	487
2022-04-04	489	500	489	495	153,100	495
2022-04-01	487	493	480	489	260,200	489
2022-03-31	500	502	491	495	239,400	495
2022-03-30	510	513	500	508	397,200	508
2022-03-29	524	524	516	523	283,200	523
2022-03-28	524	528	519	524	160,500	524
2022-03-25	521	523	515	517	230,100	517
2022-03-24	521	521	509	516	184,600	516
2022-03-23	526	529	522	527	204,800	527
2022-03-22	528	528	520	521	308,600	521
2022-03-18	522	525	511	523	446,600	523
2022-03-17	524	527	519	521	263,400	521
2022-03-16	525	525	514	514	263,100	514
2022-03-15	519	529	512	528	283,400	528
2022-03-14	515	517	508	511	202,400	511
2022-03-11	500	511	497	508	369,700	508
2022-03-10	490	505	488	503	417,700	503
2022-03-09	470	475	467	473	191,600	473
2022-03-08	471	475	462	467	293,400	467
2022-03-07	480	482	472	480	245,500	480
2022-03-04	495	500	488	488	229,600	488
2022-03-03	497	502	495	496	191,600	496
2022-03-02	496	497	486	486	355,100	486
2022-03-01	518	519	500	503	327,900	503
2022-02-28	504	515	504	512	248,700	512
2022-02-25	516	516	501	502	283,600	502
2022-02-24	513	519	510	519	234,700	519
2022-02-22	516	518	512	518	192,700	518
2022-02-21	519	525	516	520	203,200	520
2022-02-18	533	535	524	524	345,500	524
2022-02-17	542	547	532	545	255,700	545
2022-02-16	533	539	525	537	259,600	537
2022-02-15	543	546	520	523	402,800	523
2022-02-14	533	545	533	540	230,700	540
2022-02-10	546	546	535	543	390,700	543
2022-02-09	526	542	524	539	875,000	539
2022-02-08	522	527	515	527	387,600	527
2022-02-07	511	529	511	522	709,900	522
2022-02-04	491	503	491	501	240,500	501
2022-02-03	488	493	486	491	129,900	491
2022-02-02	483	489	479	489	204,600	489
2022-02-01	474	484	474	476	209,100	476
2022-01-31	469	477	462	476	206,900	476
2022-01-28	468	472	465	470	218,400	470
2022-01-27	474	475	463	466	237,500	466
2022-01-26	474	478	466	469	159,900	469
2022-01-25	467	470	462	470	177,900	470
2022-01-24	460	473	460	470	265,900	470
2022-01-21	462	464	449	462	239,700	462
2022-01-20	474	477	463	465	349,600	465
2022-01-19	481	485	472	475	331,800	475
2022-01-18	492	496	484	492	378,500	492
2022-01-17	495	498	488	491	177,400	491
2022-01-14	496	499	490	496	231,700	496
2022-01-13	497	504	495	501	440,900	501
2022-01-12	500	504	495	497	428,400	497
2022-01-11	491	501	491	501	434,500	501
2022-01-07	480	493	480	492	391,100	492
2022-01-06	481	486	477	479	268,700	479
2022-01-05	484	488	481	484	337,400	484
2022-01-04	475	485	474	482	344,700	482

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 [2022年度]

8544 (株)京葉銀行の時系列データ [2022年度]