8544 (株)京葉銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	678	687	677	681	283,500	681
2023-12-28	672	680	672	679	284,700	679
2023-12-27	672	678	668	678	272,900	678
2023-12-26	670	674	661	669	416,900	669
2023-12-25	675	675	665	668	306,600	668
2023-12-22	668	678	662	670	750,800	670
2023-12-21	674	675	667	667	316,700	667
2023-12-20	680	687	670	676	648,600	676
2023-12-19	695	698	683	690	537,100	690
2023-12-18	677	693	668	689	663,300	689
2023-12-15	695	697	682	687	636,000	687
2023-12-14	720	720	691	694	657,400	694
2023-12-13	714	730	714	726	461,200	726
2023-12-12	716	717	706	708	538,200	708
2023-12-11	723	742	716	718	746,900	718
2023-12-08	724	738	713	722	606,900	722
2023-12-07	712	729	711	727	504,000	727
2023-12-06	705	724	705	722	453,200	722
2023-12-05	709	713	705	705	372,500	705
2023-12-04	707	719	704	711	395,500	711
2023-12-01	708	713	702	712	383,800	712
2023-11-30	703	707	695	701	482,200	701
2023-11-29	717	725	701	703	357,600	703
2023-11-28	714	735	712	724	598,600	724
2023-11-27	709	715	704	714	330,900	714
2023-11-24	699	708	698	708	555,400	708
2023-11-22	692	704	689	698	312,100	698
2023-11-21	687	700	684	698	319,700	698
2023-11-20	689	705	688	690	477,800	690
2023-11-17	676	692	673	691	372,700	691
2023-11-16	685	692	679	680	318,300	680
2023-11-15	693	693	675	685	431,500	685
2023-11-14	699	699	677	689	506,300	689
2023-11-13	696	703	685	689	298,800	689
2023-11-10	679	700	679	695	486,600	695
2023-11-09	660	683	648	679	628,800	679
2023-11-08	714	714	658	662	1,058,400	662
2023-11-07	680	692	675	680	332,100	680
2023-11-06	705	707	681	682	522,600	682
2023-11-02	707	717	684	692	405,700	692
2023-11-01	691	704	688	702	579,300	702
2023-10-31	675	685	660	681	843,500	681
2023-10-30	662	672	653	655	1,264,300	655
2023-10-27	649	666	649	666	598,100	666
2023-10-26	656	661	640	653	588,900	653
2023-10-25	657	665	651	660	388,600	660
2023-10-24	658	662	643	659	492,900	659
2023-10-23	659	668	658	660	361,700	660
2023-10-20	669	679	660	661	338,500	661
2023-10-19	665	676	663	674	282,400	674
2023-10-18	668	678	663	674	364,900	674
2023-10-17	665	666	653	664	404,400	664
2023-10-16	664	673	648	659	663,400	659
2023-10-13	687	694	672	672	455,600	672
2023-10-12	693	696	687	692	226,300	692
2023-10-11	693	694	685	687	375,600	687
2023-10-10	684	698	682	694	630,900	694
2023-10-06	680	688	671	684	426,200	684
2023-10-05	669	680	654	677	464,000	677
2023-10-04	676	678	651	653	905,500	653
2023-10-03	698	701	684	684	548,900	684
2023-10-02	700	715	699	702	600,500	702
2023-09-29	713	714	689	692	476,100	692
2023-09-28	718	728	716	719	422,700	719
2023-09-27	718	730	708	729	559,000	729
2023-09-26	713	727	709	720	574,200	720
2023-09-25	715	718	706	712	424,000	712
2023-09-22	710	729	700	723	782,800	723
2023-09-21	715	726	713	714	674,100	714
2023-09-20	721	727	707	712	751,100	712
2023-09-19	703	721	703	716	539,800	716
2023-09-15	703	719	695	699	1,145,300	699
2023-09-14	696	700	690	697	546,200	697
2023-09-13	685	695	685	688	997,300	688
2023-09-12	685	685	669	682	646,000	682
2023-09-11	650	673	649	672	574,400	672
2023-09-08	645	650	637	641	638,900	641
2023-09-07	635	648	633	648	663,400	648
2023-09-06	625	639	625	638	577,400	638
2023-09-05	630	632	614	623	743,300	623
2023-09-04	613	625	612	625	487,900	625
2023-09-01	599	611	595	607	465,100	607
2023-08-31	591	599	588	596	442,400	596
2023-08-30	584	595	583	594	505,200	594
2023-08-29	586	586	579	583	226,500	583
2023-08-28	581	585	580	583	201,100	583
2023-08-25	575	579	571	576	224,300	576
2023-08-24	565	578	565	577	373,400	577
2023-08-23	568	568	563	567	116,800	567
2023-08-22	559	570	557	570	238,700	570
2023-08-21	559	563	558	558	187,400	558
2023-08-18	570	570	558	562	289,300	562
2023-08-17	558	570	555	570	278,700	570
2023-08-16	560	562	555	557	340,500	557
2023-08-15	563	570	563	569	179,000	569
2023-08-14	579	579	569	570	327,600	570
2023-08-10	558	569	557	567	428,000	567
2023-08-09	571	571	559	561	463,700	561
2023-08-08	575	575	570	571	323,300	571
2023-08-07	565	575	565	570	417,500	570
2023-08-04	557	568	556	563	408,700	563
2023-08-03	575	575	560	560	353,100	560
2023-08-02	577	580	570	573	328,600	573
2023-08-01	600	600	579	582	488,300	582
2023-07-31	597	604	586	596	867,800	596
2023-07-28	563	586	563	584	773,500	584
2023-07-27	559	567	556	564	402,300	564
2023-07-26	559	562	557	561	200,400	561
2023-07-25	563	564	557	562	249,500	562
2023-07-24	562	567	557	558	281,100	558
2023-07-21	575	575	561	563	635,200	563
2023-07-20	574	575	569	570	446,600	570
2023-07-19	574	577	568	575	520,600	575
2023-07-18	551	570	551	564	490,600	564
2023-07-14	557	559	550	551	341,000	551
2023-07-13	567	567	553	555	351,000	555
2023-07-12	558	565	551	563	605,500	563
2023-07-11	560	562	553	554	416,500	554
2023-07-10	561	566	555	556	448,800	556
2023-07-07	551	560	548	556	421,100	556
2023-07-06	562	562	551	553	394,000	553
2023-07-05	560	565	554	556	479,300	556
2023-07-04	546	560	546	560	761,000	560
2023-07-03	530	542	530	542	481,900	542
2023-06-30	536	538	528	532	369,800	532
2023-06-29	530	535	530	531	344,200	531
2023-06-28	525	531	524	531	237,900	531
2023-06-27	524	526	520	522	216,100	522
2023-06-26	526	527	519	522	268,200	522
2023-06-23	532	535	525	527	393,900	527
2023-06-22	529	534	528	532	332,800	532
2023-06-21	522	529	522	525	287,000	525
2023-06-20	530	533	524	525	494,300	525
2023-06-19	530	534	529	533	333,300	533
2023-06-16	532	535	527	530	620,100	530
2023-06-15	534	535	527	532	573,500	532
2023-06-14	532	538	531	535	401,200	535
2023-06-13	522	528	522	526	384,100	526
2023-06-12	528	529	525	526	276,800	526
2023-06-09	521	528	520	526	464,100	526
2023-06-08	521	528	519	520	469,600	520
2023-06-07	526	529	519	519	538,500	519
2023-06-06	520	523	515	521	455,500	521
2023-06-05	532	534	523	528	570,500	528
2023-06-02	517	525	516	524	398,800	524
2023-06-01	507	516	505	515	536,200	515
2023-05-31	523	526	507	507	951,900	507
2023-05-30	530	531	526	529	194,700	529
2023-05-29	536	536	530	533	254,900	533
2023-05-26	538	539	531	531	193,800	531
2023-05-25	541	543	538	541	257,300	541
2023-05-24	544	549	543	545	213,500	545
2023-05-23	548	550	542	543	368,900	543
2023-05-22	557	557	548	548	255,000	548
2023-05-19	563	563	552	556	284,000	556
2023-05-18	570	570	564	565	319,900	565
2023-05-17	557	566	556	563	198,600	563
2023-05-16	566	567	560	564	288,800	564
2023-05-15	562	565	559	565	572,800	565
2023-05-12	557	563	553	560	438,100	560
2023-05-11	552	557	552	556	171,200	556
2023-05-10	559	561	555	557	203,600	557
2023-05-09	552	558	547	558	462,500	558
2023-05-08	555	559	551	551	366,700	551
2023-05-02	564	566	558	563	253,100	563
2023-05-01	567	568	557	567	339,200	567
2023-04-28	567	570	554	562	571,500	562
2023-04-27	556	564	556	563	208,400	563
2023-04-26	564	564	555	558	290,900	558
2023-04-25	567	576	567	569	311,800	569
2023-04-24	575	576	565	566	200,500	566
2023-04-21	576	581	571	573	278,500	573
2023-04-20	572	583	570	579	433,000	579
2023-04-19	570	573	565	573	316,600	573
2023-04-18	570	580	570	573	379,500	573
2023-04-17	565	568	559	566	313,400	566
2023-04-14	564	567	560	561	377,600	561
2023-04-13	564	567	562	566	213,500	566
2023-04-12	574	576	567	569	203,900	569
2023-04-11	575	575	565	571	295,600	571
2023-04-10	573	574	570	571	172,200	571
2023-04-07	563	572	563	568	307,800	568
2023-04-06	562	566	556	558	452,600	558
2023-04-05	573	575	566	570	347,900	570
2023-04-04	582	583	575	583	526,600	583
2023-04-03	576	586	572	585	392,700	585
2023-03-31	567	572	564	566	433,800	566
2023-03-30	560	564	551	564	532,500	564
2023-03-29	564	572	563	570	504,800	570
2023-03-28	566	567	558	562	298,600	562
2023-03-27	563	564	552	557	367,700	557
2023-03-24	558	565	554	561	459,500	561
2023-03-23	564	569	557	567	469,000	567
2023-03-22	580	586	572	574	744,300	574
2023-03-20	569	578	561	564	598,700	564
2023-03-17	582	585	566	579	861,400	579
2023-03-16	559	572	548	567	928,800	567
2023-03-15	591	599	580	589	784,400	589
2023-03-14	590	594	572	577	1,096,700	577
2023-03-13	628	628	598	615	937,700	615
2023-03-10	672	676	642	643	914,100	643
2023-03-09	666	688	664	682	647,100	682
2023-03-08	655	664	652	661	279,000	661
2023-03-07	646	657	645	656	305,300	656
2023-03-06	652	653	642	645	363,800	645
2023-03-03	645	652	643	649	346,500	649
2023-03-02	662	664	643	646	366,600	646
2023-03-01	648	666	648	658	365,600	658
2023-02-28	660	661	646	648	562,700	648
2023-02-27	656	663	652	661	288,900	661
2023-02-24	663	674	648	656	481,500	656
2023-02-22	660	666	657	661	404,900	661
2023-02-21	651	660	648	659	358,300	659
2023-02-20	643	653	641	651	382,600	651
2023-02-17	638	648	636	646	433,000	646
2023-02-16	660	661	643	644	587,500	644
2023-02-15	664	666	653	659	413,400	659
2023-02-14	652	666	650	662	524,000	662
2023-02-13	642	655	640	649	368,700	649
2023-02-10	627	646	626	643	362,000	643
2023-02-09	623	635	622	627	554,400	627
2023-02-08	607	616	605	615	146,200	615
2023-02-07	600	612	597	608	187,600	608
2023-02-06	604	606	589	596	305,900	596
2023-02-03	605	613	601	606	262,400	606
2023-02-02	614	625	611	612	575,700	612
2023-02-01	620	626	610	610	235,700	610
2023-01-31	624	624	614	615	266,400	615
2023-01-30	607	624	606	618	307,600	618
2023-01-27	601	615	598	611	275,600	611
2023-01-26	602	602	595	599	138,700	599
2023-01-25	601	606	594	597	223,100	597
2023-01-24	600	604	594	602	217,400	602
2023-01-23	598	602	591	594	290,600	594
2023-01-20	583	599	578	592	518,800	592
2023-01-19	595	600	580	586	472,300	586
2023-01-18	593	601	571	597	550,900	597
2023-01-17	603	606	588	599	439,400	599
2023-01-16	621	627	602	605	498,800	605
2023-01-13	605	632	605	625	732,200	625
2023-01-12	587	609	582	604	493,000	604
2023-01-11	585	587	577	586	372,900	586
2023-01-10	590	595	582	584	260,000	584
2023-01-06	594	601	585	588	286,600	588
2023-01-05	597	600	585	591	417,100	591
2023-01-04	591	603	582	601	378,600	601

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 [2023年度]

8544 (株)京葉銀行の時系列データ [2023年度]