8382 (株)中国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
2022-09-28	900	913	895	913	379,200	913
2022-09-27	914	920	904	907	413,500	907
2022-09-26	925	931	901	904	326,700	904
2022-09-22	950	950	937	942	340,600	942
2022-09-21	949	964	948	957	448,100	957
2022-09-20	950	966	949	955	347,600	955
2022-09-16	929	952	929	951	276,800	951
2022-09-15	930	935	921	933	185,400	933
2022-09-14	922	932	922	926	255,800	926
2022-09-13	930	942	929	938	245,700	938
2022-09-12	930	943	923	937	260,100	937
2022-09-09	916	937	916	929	459,700	929
2022-09-08	912	923	912	922	329,900	922
2022-09-07	905	911	893	900	325,800	900
2022-09-06	916	917	907	910	263,900	910
2022-09-05	925	928	917	917	190,600	917
2022-09-02	933	934	925	934	253,200	934
2022-09-01	932	942	921	934	232,700	934
2022-08-31	941	949	934	934	504,200	934
2022-08-30	960	961	946	947	151,000	947
2022-08-29	946	956	946	953	184,300	953
2022-08-26	967	970	960	961	132,200	961
2022-08-25	956	962	950	962	215,800	962
2022-08-24	950	956	945	953	269,100	953
2022-08-23	960	960	943	946	252,300	946
2022-08-22	953	963	953	962	156,200	962
2022-08-19	967	967	951	959	107,600	959
2022-08-18	960	964	956	960	167,900	960
2022-08-17	961	971	959	966	241,100	966
2022-08-16	960	960	951	954	78,700	954
2022-08-15	958	960	952	953	103,000	953
2022-08-12	960	975	958	962	262,400	962
2022-08-10	955	960	945	947	113,500	947
2022-08-09	950	960	946	947	190,700	947
2022-08-08	959	964	952	957	137,100	957
2022-08-05	944	961	944	959	190,800	959
2022-08-04	959	959	938	948	221,100	948
2022-08-03	965	965	953	956	259,100	956
2022-08-02	976	983	967	970	273,300	970
2022-08-01	968	989	965	989	346,700	989
2022-07-29	949	975	941	965	519,500	965
2022-07-28	960	966	954	964	239,100	964
2022-07-27	977	978	964	969	240,700	969
2022-07-26	971	983	971	976	243,700	976
2022-07-25	970	978	968	968	215,900	968
2022-07-22	970	973	966	967	186,100	967
2022-07-21	962	980	962	978	139,100	978
2022-07-20	977	977	965	971	213,400	971
2022-07-19	954	961	944	954	245,200	954
2022-07-15	960	960	933	938	261,500	938
2022-07-14	959	967	957	965	255,300	965
2022-07-13	974	981	967	967	143,300	967
2022-07-12	981	987	972	976	202,700	976
2022-07-11	986	994	981	987	285,600	987
2022-07-08	980	982	971	976	345,300	976
2022-07-07	988	991	973	980	375,100	980
2022-07-06	994	1,000	978	978	466,500	978
2022-07-05	985	994	978	994	343,300	994
2022-07-04	994	996	976	983	209,800	983
2022-07-01	987	997	979	981	307,400	981
2022-06-30	954	988	953	983	423,200	983
2022-06-29	967	975	957	960	1,427,800	960
2022-06-28	976	984	971	978	330,300	978
2022-06-27	994	994	960	974	256,900	974
2022-06-24	976	984	970	979	263,700	979
2022-06-23	990	998	981	982	228,300	982
2022-06-22	998	998	980	989	308,200	989
2022-06-21	975	997	974	995	441,100	995
2022-06-20	955	974	955	968	337,000	968
2022-06-17	955	966	941	947	343,000	947
2022-06-16	948	976	948	970	278,600	970
2022-06-15	957	961	948	956	274,400	956
2022-06-14	953	963	946	951	289,100	951
2022-06-13	920	963	920	960	475,600	960
2022-06-10	934	942	925	925	262,900	925
2022-06-09	938	955	936	946	265,500	946
2022-06-08	948	952	940	940	251,200	940
2022-06-07	935	950	934	940	212,200	940
2022-06-06	918	929	915	927	207,300	927
2022-06-03	937	939	922	925	172,300	925
2022-06-02	941	946	931	945	179,200	945
2022-06-01	933	946	932	943	229,300	943
2022-05-31	933	942	918	920	498,500	920
2022-05-30	908	938	907	934	484,500	934
2022-05-27	914	914	894	900	204,100	900
2022-05-26	888	908	888	901	247,600	901
2022-05-25	900	895	887	888	255,500	888
2022-05-24	909	909	894	895	337,400	895
2022-05-23	900	905	893	902	266,500	902
2022-05-20	896	901	887	895	233,300	895
2022-05-19	890	902	883	896	271,400	896
2022-05-18	912	915	903	915	295,300	915
2022-05-17	908	913	901	903	272,000	903
2022-05-16	914	939	904	907	396,900	907
2022-05-13	908	943	908	943	270,900	943
2022-05-12	945	947	919	919	220,800	919
2022-05-11	955	955	936	940	223,200	940
2022-05-10	960	967	948	964	191,200	964
2022-05-09	966	973	958	959	183,800	959
2022-05-06	962	978	959	974	219,200	974
2022-05-02	944	961	940	956	200,300	956
2022-04-28	901	960	901	956	422,600	956
2022-04-27	919	931	895	897	429,000	897
2022-04-26	934	938	923	926	251,900	926
2022-04-25	940	941	931	940	255,600	940
2022-04-22	958	961	947	956	236,100	956
2022-04-21	978	989	970	970	358,700	970
2022-04-20	958	974	952	971	319,700	971
2022-04-19	949	952	940	950	183,300	950
2022-04-18	930	945	927	944	191,600	944
2022-04-15	929	935	927	935	160,400	935
2022-04-14	917	928	916	925	202,100	925
2022-04-13	913	919	899	917	245,900	917
2022-04-12	906	917	904	911	215,300	911
2022-04-11	895	912	895	904	198,300	904
2022-04-08	891	901	888	894	351,300	894
2022-04-07	896	898	878	894	272,100	894
2022-04-06	900	910	896	900	359,500	900
2022-04-05	880	906	880	905	456,400	905
2022-04-04	864	878	860	878	232,900	878
2022-04-01	872	881	864	876	231,800	876
2022-03-31	896	905	874	875	384,000	875
2022-03-30	917	927	904	911	347,200	911
2022-03-29	921	932	915	929	406,400	929
2022-03-28	935	935	920	927	282,400	927
2022-03-25	929	930	921	929	263,000	929
2022-03-24	935	936	918	925	365,300	925
2022-03-23	947	955	940	953	484,800	953
2022-03-22	921	939	919	934	431,600	934
2022-03-18	936	941	916	920	599,200	920
2022-03-17	954	959	942	947	456,600	947
2022-03-16	945	947	936	942	386,900	942
2022-03-15	922	947	918	942	323,300	942
2022-03-14	903	922	899	912	217,900	912
2022-03-11	883	899	877	892	456,100	892
2022-03-10	865	890	861	885	337,100	885
2022-03-09	845	859	842	848	293,500	848
2022-03-08	853	860	837	842	383,200	842
2022-03-07	863	867	855	865	223,600	865
2022-03-04	879	885	871	872	282,700	872
2022-03-03	888	890	876	880	270,800	880
2022-03-02	884	893	872	873	286,300	873
2022-03-01	908	910	896	902	236,200	902
2022-02-28	887	912	887	907	266,700	907
2022-02-25	894	917	882	886	323,700	886
2022-02-24	894	917	893	914	277,600	914
2022-02-22	900	905	896	903	221,000	903
2022-02-21	906	916	904	909	131,500	909
2022-02-18	935	939	919	920	253,200	920
2022-02-17	945	947	934	945	207,800	945
2022-02-16	931	948	931	945	207,300	945
2022-02-15	958	958	928	930	398,000	930
2022-02-14	945	959	942	955	294,300	955
2022-02-10	963	963	952	953	328,700	953
2022-02-09	970	972	959	960	337,400	960
2022-02-08	949	965	945	964	459,900	964
2022-02-07	935	956	927	951	417,400	951
2022-02-04	954	961	949	951	316,200	951
2022-02-03	951	955	942	946	252,300	946
2022-02-02	932	952	925	951	367,900	951
2022-02-01	920	934	916	922	288,700	922
2022-01-31	928	935	917	931	253,400	931
2022-01-28	930	940	925	931	348,000	931
2022-01-27	923	929	910	918	362,800	918
2022-01-26	936	938	918	920	247,300	920
2022-01-25	925	938	916	935	329,500	935
2022-01-24	913	932	911	929	231,300	929
2022-01-21	900	917	883	914	314,300	914
2022-01-20	909	923	902	902	227,500	902
2022-01-19	932	943	913	917	249,600	917
2022-01-18	960	964	937	947	240,100	947
2022-01-17	951	963	941	948	115,500	948
2022-01-14	952	962	939	951	339,700	951
2022-01-13	969	972	958	959	316,700	959
2022-01-12	959	969	956	962	333,900	962
2022-01-11	957	958	933	957	441,200	957
2022-01-07	935	951	934	946	491,200	946
2022-01-06	917	928	915	924	343,200	924
2022-01-05	920	921	910	915	264,600	915
2022-01-04	912	914	894	913	257,000	913

分割・併合履歴： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

8382 (株)中国銀行 の時系列データ [2022年度]

8382 (株)中国銀行の時系列データ [2022年度]