[8544 東証1部] 京葉銀行 日足 時系列データ

[8544 東証1部] 京葉銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02496.00504.00493.00501.00644000321713000
2016-12-01492.00502.00490.00496.00489000242333000
2016-11-30486.00489.00485.00488.00423000206207000
2016-11-29485.00488.00479.00485.00559000270824000
2016-11-28474.00484.00472.00483.00406000194519000
2016-11-25475.00482.00473.00478.00533000253661000
2016-11-24491.00491.00475.00480.00436000209438000
2016-11-22487.00487.00481.00484.00307000148587000
2016-11-21482.00486.00477.00486.00499000241295000
2016-11-18479.00483.00475.00479.00526000252152000
2016-11-17466.00473.00458.00473.00554000258489000
2016-11-16466.00476.00462.00474.00600000281538000
2016-11-15462.00467.00454.00458.00483000222246000
2016-11-14453.00468.00453.00461.00365000167890000
2016-11-11454.00469.00448.00452.00636000290649000
2016-11-10450.00453.00441.00452.00568000255292000
2016-11-09444.00452.00412.00415.00646000275577000
2016-11-08444.00451.00442.00443.00273000121514000
2016-11-07444.00449.00442.00444.00259000115334000
2016-11-04441.00443.00431.00437.00631000275310000
2016-11-02448.00449.00440.00445.00545000242429000
2016-11-01446.00449.00439.00447.00483000215241000
2016-10-31447.00449.00442.00442.00728000323780000
2016-10-28450.00456.00450.00455.00762000345632000
2016-10-27443.00449.00441.00447.00350000155795000
2016-10-26444.00448.00439.00447.00511000227035000
2016-10-25445.00454.00445.00449.00524000235706000
2016-10-24448.00454.00442.00445.00586000260755000
2016-10-21443.00453.00443.00451.001308000583172000
2016-10-20433.00443.00430.00443.001322000580084000
2016-10-19431.00437.00428.00434.001038000449224000
2016-10-18436.00437.00429.00434.00416000180363000
2016-10-17442.00446.00434.00436.00575000252073000
2016-10-14434.00440.00430.00439.00392000170490000
2016-10-13440.00443.00433.00438.00526000230300000
2016-10-12437.00444.00435.00436.00485000212584000
2016-10-11441.00447.00441.00445.00304000135139000
2016-10-07440.00443.00437.00440.00302000132813000
2016-10-06439.00449.00439.00442.00366000162098000
2016-10-05436.00444.00432.00436.00616000269654000
2016-10-04432.00444.00432.00436.00411000180020000
2016-10-03430.00436.00425.00431.00661000284374000
2016-09-30429.00432.00421.00427.00633000270286000
2016-09-29434.00447.00433.00440.00619000272096000
2016-09-28433.00434.00425.00431.00583000250717000
2016-09-27438.00441.00423.00440.00697000302527000
2016-09-26454.00456.00442.00442.00378000168525000
2016-09-23455.00457.00445.00455.00806000364596000
2016-09-21427.00456.00417.00454.00851000376782000
2016-09-20426.00435.00423.00430.00636000273311000
2016-09-16413.00433.00412.00429.00948000404204000
2016-09-15409.00412.00401.00410.00690000281179000
2016-09-14409.00414.00405.00410.00509000208995000
2016-09-13425.00425.00414.00417.00373000155954000
2016-09-12426.00433.00421.00424.00338000143563000
2016-09-09426.00434.00426.00431.00529000227171000
2016-09-08428.00435.00426.00433.00350000150954000
2016-09-07428.00431.00418.00430.00684000290869000
2016-09-06437.00439.00432.00434.00255000110896000
2016-09-05439.00440.00433.00433.00402000175580000
2016-09-02438.00438.00427.00434.00447000193492000
2016-09-01421.00440.00420.00438.00842000365711000
2016-08-31413.00424.00409.00421.00883000369658000
2016-08-30395.00413.00395.00413.002006000821959000
2016-08-29396.00400.00392.00397.00529000210003000
2016-08-26389.00393.00386.00388.00633000246283000
2016-08-25391.00392.00386.00392.00493000191830000
2016-08-24393.00397.00391.00392.00360000141683000
2016-08-23401.00401.00388.00392.00544000213619000
2016-08-22401.00402.00394.00400.00380000151750000
2016-08-19400.00404.00398.00400.00439000175758000
2016-08-18407.00415.00398.00401.00650000262699000
2016-08-17393.00413.00391.00411.00730000295824000
2016-08-16403.00405.00393.00396.00631000250633000
2016-08-15406.00409.00401.00403.00344000139003000
2016-08-12421.00421.00401.00409.00639000260639000
2016-08-10423.00423.00414.00419.00425000177184000
2016-08-09420.00426.00419.00424.00539000228052000
2016-08-08412.00423.00407.00421.00733000305613000
2016-08-05408.00415.00399.00400.00806000326656000
2016-08-04400.00404.00391.00404.001288000513056000
2016-08-03427.00428.00406.00408.00632000262016000
2016-08-02442.00450.00433.00435.00659000290631000
2016-08-01433.00450.00421.00446.00665000291205000
2016-07-29420.00446.00407.00441.00950000405871000
2016-07-28425.00426.00415.00415.00324000135544000
2016-07-27425.00435.00420.00433.00496000212833000
2016-07-26418.00427.00414.00424.00414000174530000
2016-07-25419.00424.00414.00419.00483000202088000
2016-07-22419.00421.00412.00416.00321000133543000
2016-07-21428.00435.00420.00425.00357000152126000
2016-07-20435.00435.00417.00424.00566000240774000
2016-07-19440.00442.00425.00437.00516000223453000
2016-07-15423.00440.00422.00434.00581000250784000
2016-07-14419.00421.00414.00419.00327000136617000
2016-07-13415.00422.00413.00416.00547000228042000
2016-07-12399.00413.00399.00407.00540000220115000
2016-07-11376.00391.00374.00388.00528000203638000
2016-07-08371.00373.00364.00364.00362000132941000
2016-07-07370.00375.00367.00371.0024300090298000
2016-07-06380.00380.00367.00374.00543000202406000
2016-07-05385.00387.00381.00385.00338000129620000
2016-07-04386.00390.00383.00386.00335000129318000
2016-07-01386.00394.00384.00386.00428000165867000
2016-06-30392.00393.00382.00383.00580000223721000
2016-06-29388.00392.00383.00386.00344000133152000
2016-06-28380.00388.00371.00382.00530000201491000
2016-06-27384.00396.00380.00384.00356000137668000
2016-06-24408.00414.00378.00380.00816000318557000
2016-06-23399.00409.00397.00408.00304000123146000
2016-06-22405.00405.00398.00399.00276000110235000
2016-06-21399.00409.00395.00407.00429000172783000
2016-06-20398.00407.00398.00404.00440000176740000
2016-06-17394.00400.00393.00393.001241000489952000
2016-06-16398.00398.00387.00389.00450000176342000
2016-06-15395.00403.00391.00396.00501000199349000
2016-06-14393.00394.00387.00392.00619000241559000
2016-06-13399.00401.00394.00398.00939000374223000
2016-06-10399.00401.00391.00401.00883000350569000
2016-06-09402.00404.00398.00400.00364000145606000
2016-06-08405.00407.00398.00407.00381000153441000
2016-06-07401.00407.00401.00405.00313000126537000
2016-06-06399.00406.00390.00403.00714000284596000
2016-06-03401.00408.00400.00405.00503000203185000
2016-06-02415.00415.00400.00403.00459000186010000
2016-06-01411.00425.00408.00420.00515000216561000
2016-05-31410.00416.00407.00414.00918000379170000
2016-05-30408.00414.00403.00412.0020900085728000
2016-05-27409.00409.00402.00406.00284000115104000
2016-05-26412.00419.00405.00408.00407000167726000
2016-05-25409.00411.00405.00407.00307000125058000
2016-05-24410.00411.00400.00403.00523000211678000
2016-05-23410.00414.00398.00412.00393000160684000
2016-05-20420.00424.00406.00410.00880000363093000
2016-05-19425.00431.00420.00423.00725000307987000
2016-05-18413.00420.00408.00418.00715000297019000
2016-05-17402.00403.00393.00402.00274000109297000
2016-05-16394.00405.00394.00397.00341000136217000
2016-05-13415.00416.00394.00396.00491000196784000
2016-05-12396.00417.00396.00416.00500000205628000
2016-05-11411.00412.00402.00404.00300000121898000
2016-05-10396.00407.00391.00404.00316000126505000
2016-05-09393.00400.00393.00396.0021200084005000
2016-05-06393.00401.00388.00393.00349000136819000
2016-05-02397.00401.00386.00388.00681000265445000
2016-04-28437.00442.00405.00405.00675000280804000
2016-04-27431.00436.00427.00433.00341000147314000
2016-04-26439.00439.00423.00431.00287000123317000
2016-04-25436.00443.00427.00440.00415000181724000
2016-04-22420.00437.00416.00433.00647000277753000
2016-04-21420.00423.00413.00418.00457000191378000
2016-04-20418.00423.00410.00414.00461000191726000
2016-04-19406.00416.00405.00413.00350000144123000
2016-04-18394.00400.00391.00394.00365000143869000
2016-04-15411.00417.00407.00410.00295000121076000
2016-04-14412.00418.00408.00418.00478000197903000
2016-04-13391.00405.00390.00402.00442000176673000
2016-04-12368.00390.00366.00387.00470000180150000
2016-04-11374.00375.00365.00369.00367000135393000
2016-04-08365.00386.00358.00378.00676000251864000
2016-04-07372.00378.00367.00370.00628000232552000
2016-04-06375.00384.00370.00374.00486000182275000
2016-04-05391.00392.00376.00377.00440000167507000
2016-04-04392.00404.00391.00395.00390000154676000
2016-04-01409.00409.00391.00391.00587000232416000
2016-03-31403.00415.00403.00407.00512000209156000
2016-03-30412.00413.00397.00399.00502000201548000
2016-03-29412.00417.00410.00414.00308000127259000
2016-03-28417.00419.00410.00417.00337000139906000
2016-03-25413.00419.00408.00413.00442000182434000
2016-03-24426.00427.00408.00411.00443000183908000
2016-03-23441.00444.00424.00428.00444000191428000
2016-03-22432.00444.00430.00439.00607000265212000
2016-03-18425.00429.00416.00427.00658000278238000
2016-03-17431.00434.00420.00426.00657000280789000
2016-03-16441.00444.00428.00429.00671000289783000
2016-03-15441.00449.00432.00447.00445000197618000
2016-03-14436.00447.00434.00443.00382000168928000
2016-03-11418.00436.00418.00433.00609000259843000
2016-03-10424.00424.00415.00423.00572000240320000
2016-03-09433.00433.00416.00422.00616000259975000
2016-03-08444.00450.00433.00440.00406000178494000
2016-03-07450.00459.00445.00448.00391000175832000
2016-03-04437.00450.00437.00447.00515000228684000
2016-03-03430.00440.00428.00440.00408000178212000
2016-03-02429.00433.00424.00430.00370000159124000
2016-03-01428.00432.00412.00419.00585000245523000
2016-02-29429.00440.00428.00428.00544000236454000
2016-02-26433.00437.00420.00424.00380000162275000
2016-02-25419.00434.00419.00430.00324000139302000
2016-02-24415.00432.00414.00418.00508000214391000
2016-02-23424.00430.00418.00419.00303000128198000
2016-02-22425.00429.00416.00420.00370000156218000
2016-02-19434.00437.00421.00424.00528000225012000
2016-02-18436.00443.00432.00438.00296000129562000
2016-02-17428.00437.00418.00425.00632000269774000
2016-02-16421.00438.00420.00428.00444000190936000
2016-02-15420.00429.00415.00425.00560000237035000
2016-02-12400.00416.00399.00400.00782000318023000
2016-02-10443.00445.00411.00413.00872000368095000
2016-02-09450.00452.00432.00438.00440000193018000
2016-02-08452.00469.00452.00463.00486000224941000
2016-02-05461.00472.00453.00458.00344000157908000
2016-02-04465.00478.00463.00466.00334000156924000
2016-02-03480.00482.00466.00471.00541000254956000
2016-02-02486.00495.00482.00487.00438000213500000
2016-02-01507.00511.00482.00486.00828000406134000
2016-01-29516.00527.00491.00517.00440000225184000
2016-01-28517.00521.00511.00516.00283000146271000
2016-01-27507.00522.00507.00520.00373000191748000
2016-01-26502.00502.00491.00492.00264000130565000
2016-01-25515.00519.00506.00507.00307000156815000
2016-01-22496.00510.00491.00510.00288000144510000
2016-01-21499.00508.00485.00485.00348000172774000
2016-01-20518.00518.00500.00500.00331000167773000
2016-01-19516.00522.00510.00516.00403000207939000
2016-01-18515.00521.00511.00516.00335000172847000
2016-01-15529.00537.00524.00529.00393000207694000
2016-01-14523.00528.00513.00526.00341000177023000
2016-01-13525.00539.00525.00535.00255000135859000
2016-01-12531.00534.00522.00522.00369000194110000
2016-01-08546.00551.00539.00539.00503000273505000
2016-01-07556.00561.00546.00549.00376000207413000
2016-01-06570.00570.00551.00555.00262000146154000
2016-01-05562.00571.00559.00567.00268000151702000
2016-01-04568.00578.00561.00563.00340000192682000
2015-12-30582.00583.00576.00576.00327000189090000
2015-12-29562.00582.00560.00578.00585000335662000
2015-12-28550.00569.00550.00562.00375000211471000
2015-12-25551.00555.00545.00547.00307000168370000
2015-12-24557.00557.00552.00552.00261000144860000
2015-12-22549.00556.00548.00553.00188000103842000
2015-12-21549.00553.00545.00551.00523000287254000
2015-12-18559.00573.00552.00552.00824000459630000
2015-12-17565.00570.00558.00559.00508000285476000
2015-12-16546.00558.00546.00555.00400000221489000
2015-12-15555.00555.00542.00542.00611000334162000
2015-12-14550.00560.00548.00556.00420000232775000
2015-12-11559.00565.00558.00561.00872000488594000
2015-12-10570.00570.00562.00565.00795000449723000
2015-12-09572.00579.00572.00573.00225000129151000
2015-12-08579.00581.00572.00574.00469000269835000
2015-12-07581.00587.00577.00579.00436000253241000
2015-12-04581.00583.00576.00579.00527000305559000
2015-12-03591.00594.00588.00591.00225000133007000
2015-12-02595.00601.00595.00597.00236000141123000
2015-12-01586.00597.00585.00595.00221000130866000
2015-11-30595.00595.00587.00589.00291000171771000
2015-11-27601.00605.00596.00598.00246000147284000
2015-11-26603.00608.00600.00601.00279000168478000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog