[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 
2017-08-18474.00474.00467.00471.00353000165896000
2017-08-17476.00481.00474.00479.00272000129889000
2017-08-16481.00481.00478.00480.0014400069071000
2017-08-15483.00488.00480.00481.00287000138507000
2017-08-14477.00481.00472.00477.00350000166847000
2017-08-10480.00483.00475.00481.00256000122910000
2017-08-09484.00484.00474.00480.00401000191928000
2017-08-08482.00485.00481.00485.001203000580658000
2017-08-07493.00495.00481.00482.001138000554594000
2017-08-04491.00498.00490.00493.00711000351107000
2017-08-03491.00496.00491.00495.00351000173145000
2017-08-02496.00498.00494.00494.00515000255259000
2017-08-01481.00499.00480.00498.001053000517470000
2017-07-31469.00472.00465.00467.00336000157237000
2017-07-28470.00473.00470.00473.0016000075539000
2017-07-27473.00476.00467.00472.00260000122651000
2017-07-26473.00475.00467.00470.0015900074784000
2017-07-25470.00472.00466.00468.0011500053899000
2017-07-24467.00470.00465.00470.0019200089802000
2017-07-21469.00471.00465.00470.0019100089504000
2017-07-20472.00474.00469.00472.00301000142113000
2017-07-19471.00472.00466.00472.00269000126424000
2017-07-18478.00478.00468.00470.00319000150233000
2017-07-14476.00480.00474.00478.0018100086463000
2017-07-13481.00482.00473.00473.0017000080894000
2017-07-12483.00483.00478.00480.0020400097935000
2017-07-11478.00486.00478.00483.0015500074846000
2017-07-10484.00484.00480.00480.0019200092381000
2017-07-07486.00489.00481.00481.00256000123904000
2017-07-06488.00491.00486.00489.0017500085488000
2017-07-05489.00492.00487.00491.00249000121968000
2017-07-04494.00494.00487.00491.00240000117651000
2017-07-03486.00490.00482.00488.00207000100684000
2017-06-30489.00493.00484.00486.00298000145445000
2017-06-29492.00494.00487.00491.00295000144599000
2017-06-28479.00486.00479.00485.00294000142304000
2017-06-27475.00481.00475.00479.0018000086166000
2017-06-26479.00479.00473.00473.0019500092718000
2017-06-23477.00480.00477.00480.00252000120654000
2017-06-22481.00482.00478.00480.0018900090791000
2017-06-21485.00486.00480.00480.00266000128256000
2017-06-20491.00496.00489.00490.00546000268554000
2017-06-19480.00488.00480.00488.00244000118642000
2017-06-16481.00486.00480.00480.00360000173401000
2017-06-15483.00485.00476.00476.00263000125982000
2017-06-14484.00490.00484.00486.00352000171399000
2017-06-13475.00484.00473.00483.00250000120249000
2017-06-12476.00484.00476.00477.00289000138351000
2017-06-09472.00479.00467.00477.00596000282707000
2017-06-08471.00476.00470.00471.00383000180635000
2017-06-07468.00472.00466.00470.00269000126380000
2017-06-06471.00476.00468.00469.00547000257961000
2017-06-05469.00471.00459.00470.00349000163077000
2017-06-02460.00473.00458.00471.00511000238971000
2017-06-01451.00459.00451.00458.00385000176061000
2017-05-31451.00453.00448.00450.00290000130439000
2017-05-30454.00456.00451.00453.00245000111165000
2017-05-29457.00459.00454.00454.0016900077142000
2017-05-26462.00463.00456.00456.00424000194581000
2017-05-25467.00468.00462.00462.00239000110857000
2017-05-24461.00469.00457.00463.00347000160719000
2017-05-23461.00463.00458.00460.00270000124309000
2017-05-22462.00462.00457.00459.00301000138390000
2017-05-19460.00463.00456.00460.00298000136957000
2017-05-18468.00468.00460.00460.00374000172984000
2017-05-17476.00476.00470.00474.00230000109016000
2017-05-16486.00486.00478.00479.00401000192754000
2017-05-15482.00482.00476.00482.00325000155780000
2017-05-12486.00487.00482.00484.00339000164253000
2017-05-11495.00495.00484.00487.00486000236966000
2017-05-10503.00503.00493.00495.00358000177432000
2017-05-09501.00502.00498.00498.00430000214877000
2017-05-08494.00504.00492.00502.00492000246108000
2017-05-02487.00490.00484.00486.00367000178950000
2017-05-01481.00484.00477.00482.00369000177651000
2017-04-28494.00494.00483.00485.00274000133353000
2017-04-27491.00495.00490.00494.00321000158218000
2017-04-26490.00494.00486.00494.00320000157308000
2017-04-25481.00488.00480.00486.00308000149425000
2017-04-24483.00484.00479.00480.00243000117013000
2017-04-21476.00481.00472.00473.00537000254581000
2017-04-20460.00476.00458.00470.00633000296986000
2017-04-19463.00466.00457.00462.00461000213347000
2017-04-18465.00474.00464.00470.00367000172490000
2017-04-17464.00466.00455.00461.0020200092837000
2017-04-14459.00467.00458.00464.00246000113777000
2017-04-13465.00469.00462.00463.00324000150465000
2017-04-12468.00471.00465.00471.00235000110159000
2017-04-11468.00473.00465.00472.00221000104026000
2017-04-10472.00476.00467.00472.00413000194675000
2017-04-07470.00478.00469.00469.00464000219169000
2017-04-06473.00475.00466.00468.00300000140889000
2017-04-05478.00479.00474.00476.00503000239606000
2017-04-04483.00483.00475.00479.00344000164393000
2017-04-03487.00487.00478.00483.00401000193812000
2017-03-31495.00497.00481.00481.00339000165101000
2017-03-30496.00497.00490.00491.00249000122728000
2017-03-29497.00498.00490.00496.00241000119262000
2017-03-28498.00501.00493.00499.00510000253943000
2017-03-27488.00492.00482.00490.00311000151441000
2017-03-24489.00501.00486.00496.00374000185088000
2017-03-23491.00492.00483.00485.00455000221076000
2017-03-22502.00502.00494.00496.00371000184407000
2017-03-21513.00515.00510.00512.00340000174215000
2017-03-17515.00515.00510.00510.00553000282768000
2017-03-16513.00514.00508.00512.00373000190986000
2017-03-15518.00521.00515.00519.00277000143595000
2017-03-14520.00520.00514.00516.00328000169347000
2017-03-13520.00522.00516.00522.00242000125968000
2017-03-10518.00523.00517.00520.00565000293375000
2017-03-09514.00517.00511.00516.00466000239920000
2017-03-08514.00514.00507.00508.00333000169460000
2017-03-07517.00519.00515.00516.00221000114145000
2017-03-06514.00521.00511.00517.00316000163324000
2017-03-03513.00517.00513.00515.00324000166685000
2017-03-02524.00524.00514.00515.00348000180496000
2017-03-01518.00518.00511.00515.00459000236087000
2017-02-28520.00526.00517.00518.00989000516416000
2017-02-27522.00522.00514.00518.001262000656249000
2017-02-24525.00528.00522.00526.001047000550277000
2017-02-23543.00545.00531.00535.00655000350886000
2017-02-22546.00548.00543.00548.00379000207079000
2017-02-21541.00546.00540.00546.00419000227854000
2017-02-20544.00549.00537.00548.00288000156899000
2017-02-17549.00551.00545.00548.00231000126712000
2017-02-16545.00556.00545.00550.00333000183293000
2017-02-15546.00552.00546.00548.00353000193636000
2017-02-14545.00548.00541.00543.00425000231465000
2017-02-13550.00550.00541.00543.00324000176132000
2017-02-10534.00548.00533.00544.00459000249413000
2017-02-09526.00528.00525.00525.00194000102073000
2017-02-08524.00532.00524.00532.00209000110480000
2017-02-07523.00530.00523.00527.00258000136017000
2017-02-06538.00538.00527.00529.00356000188958000
2017-02-03508.00535.00507.00529.00634000332773000
2017-02-02524.00524.00506.00508.00444000227407000
2017-02-01520.00522.00509.00522.00508000262874000
2017-01-31524.00524.00517.00520.0018700097309000
2017-01-30533.00533.00523.00529.00265000139794000
2017-01-27535.00540.00533.00535.00374000200574000
2017-01-26523.00533.00523.00531.00284000150403000
2017-01-25520.00524.00519.00519.00251000130732000
2017-01-24521.00522.00510.00511.00265000136153000
2017-01-23525.00531.00523.00525.00261000137428000
2017-01-20526.00538.00525.00535.00363000193255000
2017-01-19524.00535.00524.00533.00304000161333000
2017-01-18529.00529.00518.00524.00343000179215000
2017-01-17530.00534.00524.00528.00542000286742000
2017-01-16536.00542.00533.00535.00368000197252000
2017-01-13537.00541.00534.00540.00323000173893000
2017-01-12539.00541.00532.00537.00379000203394000
2017-01-11541.00546.00540.00544.00234000127088000
2017-01-10546.00549.00539.00542.00382000207423000
2017-01-06548.00550.00545.00550.00383000209686000
2017-01-05551.00552.00546.00552.00516000283767000
2017-01-04530.00549.00530.00549.00409000222343000
2016-12-30522.00531.00518.00530.00397000209626000
2016-12-29526.00531.00521.00524.00547000286976000
2016-12-28530.00533.00528.00531.00193000102262000
2016-12-27530.00537.00525.00531.00226000120152000
2016-12-26538.00538.00528.00529.00215000113967000
2016-12-22539.00539.00531.00534.00285000152198000
2016-12-21536.00540.00533.00537.00599000321591000
2016-12-20542.00542.00532.00536.00633000340355000
2016-12-19539.00540.00533.00539.00351000188428000
2016-12-16535.00546.00531.00542.00741000399283000
2016-12-15525.00531.00522.00528.00384000202201000
2016-12-14530.00530.00519.00524.00399000208523000
2016-12-13523.00531.00520.00531.00378000199486000
2016-12-12533.00534.00516.00527.00761000399194000
2016-12-09522.00529.00521.00529.00663000348610000
2016-12-08521.00524.00513.00524.00678000352474000
2016-12-07498.00512.00498.00512.00435000220729000
2016-12-06494.00499.00491.00494.00542000267595000
2016-12-05494.00496.00487.00489.00455000222868000
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

   ※ 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