8382 (株)中国銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,440	2,480	2,430	2,430	31,000	2,025
1989-12-28	2,460	2,480	2,450	2,480	52,000	2,066.67
1989-12-27	2,500	2,500	2,450	2,480	238,000	2,066.67
1989-12-26	2,490	2,500	2,440	2,500	115,000	2,083.33
1989-12-25	2,470	2,490	2,460	2,490	74,000	2,075
1989-12-22	2,460	2,490	2,440	2,440	156,000	2,033.33
1989-12-21	2,460	2,480	2,460	2,460	128,000	2,050
1989-12-20	2,440	2,460	2,440	2,460	26,000	2,050
1989-12-19	2,450	2,450	2,440	2,440	12,000	2,033.33
1989-12-18	2,460	2,470	2,460	2,460	44,000	2,050
1989-12-15	2,460	2,500	2,460	2,490	207,000	2,075
1989-12-14	2,420	2,450	2,410	2,450	81,000	2,041.67
1989-12-13	2,430	2,450	2,410	2,410	50,000	2,008.33
1989-12-12	2,410	2,440	2,400	2,430	50,000	2,025
1989-12-11	2,400	2,420	2,390	2,420	96,000	2,016.67
1989-12-08	2,420	2,420	2,400	2,400	50,000	2,000
1989-12-07	2,410	2,440	2,400	2,430	137,000	2,025
1989-12-06	2,420	2,450	2,400	2,420	244,000	2,016.67
1989-12-05	2,410	2,450	2,380	2,450	163,000	2,041.67
1989-12-04	2,400	2,400	2,390	2,390	54,000	1,991.67
1989-12-01	2,390	2,400	2,380	2,400	117,000	2,000
1989-11-30	2,370	2,390	2,370	2,390	86,000	1,991.67
1989-11-29	2,360	2,370	2,360	2,370	29,000	1,975
1989-11-28	2,370	2,370	2,350	2,360	43,000	1,966.67
1989-11-27	2,370	2,380	2,370	2,380	20,000	1,983.33
1989-11-24	2,370	2,370	2,350	2,370	44,000	1,975
1989-11-22	2,350	2,380	2,340	2,360	100,000	1,966.67
1989-11-21	2,350	2,350	2,320	2,350	86,000	1,958.33
1989-11-20	2,340	2,340	2,330	2,340	31,000	1,950
1989-11-17	2,310	2,320	2,300	2,320	16,000	1,933.33
1989-11-16	2,300	2,320	2,290	2,320	26,000	1,933.33
1989-11-15	2,310	2,320	2,300	2,310	18,000	1,925
1989-11-14	2,320	2,320	2,300	2,300	3,000	1,916.67
1989-11-13	2,290	2,320	2,280	2,320	28,000	1,933.33
1989-11-10	2,320	2,320	2,310	2,320	16,000	1,933.33
1989-11-09	2,340	2,340	2,310	2,320	44,000	1,933.33
1989-11-08	2,340	2,370	2,330	2,350	31,000	1,958.33
1989-11-07	2,370	2,390	2,340	2,340	92,000	1,950
1989-11-06	2,300	2,380	2,290	2,380	105,000	1,983.33
1989-11-02	2,290	2,300	2,270	2,300	78,000	1,916.67
1989-11-01	2,230	2,290	2,200	2,290	61,000	1,908.33
1989-10-31	2,220	2,250	2,220	2,250	31,000	1,875
1989-10-30	2,220	2,220	2,220	2,220	2,000	1,850
1989-10-27	2,240	2,240	2,210	2,220	33,000	1,850
1989-10-26	2,240	2,240	2,240	2,240	5,000	1,866.67
1989-10-25	2,270	2,270	2,250	2,250	11,000	1,875
1989-10-24	2,290	2,290	2,250	2,280	31,000	1,900
1989-10-23	2,240	2,290	2,210	2,290	45,000	1,908.33
1989-10-20	2,210	2,250	2,210	2,230	55,000	1,858.33
1989-10-19	2,210	2,240	2,190	2,220	15,000	1,850
1989-10-18	2,200	2,210	2,200	2,210	11,000	1,841.67
1989-10-17	2,200	2,230	2,180	2,230	34,000	1,858.33
1989-10-16	2,160	2,200	2,160	2,200	13,000	1,833.33
1989-10-13	2,180	2,200	2,180	2,200	43,000	1,833.33
1989-10-12	2,130	2,200	2,120	2,200	22,000	1,833.33
1989-10-11	2,200	2,200	2,160	2,160	25,000	1,800
1989-10-09	2,180	2,180	2,160	2,160	3,000	1,800
1989-10-06	2,190	2,190	2,190	2,190	34,000	1,825
1989-10-05	2,160	2,190	2,150	2,190	16,000	1,825
1989-10-04	2,180	2,180	2,150	2,150	17,000	1,791.67
1989-10-03	2,150	2,190	2,150	2,190	84,000	1,825
1989-10-02	2,150	2,150	2,140	2,150	53,000	1,791.67
1989-09-29	2,140	2,150	2,140	2,150	10,000	1,791.67
1989-09-28	2,140	2,150	2,140	2,150	9,000	1,791.67
1989-09-27	2,130	2,140	2,130	2,140	24,000	1,783.33
1989-09-26	2,130	2,130	2,080	2,130	17,000	1,775
1989-09-25	2,090	2,130	2,070	2,130	34,000	1,775
1989-09-22	2,080	2,130	2,080	2,130	60,000	1,775
1989-09-21	2,090	2,090	2,070	2,070	19,000	1,725
1989-09-20	2,100	2,100	2,080	2,090	11,000	1,741.67
1989-09-18	2,090	2,100	2,080	2,100	20,000	1,750
1989-09-14	2,080	2,080	2,080	2,080	4,000	1,733.33
1989-09-13	2,080	2,080	2,080	2,080	3,000	1,733.33
1989-09-12	2,080	2,080	2,080	2,080	1,000	1,733.33
1989-09-11	2,080	2,080	2,080	2,080	2,000	1,733.33
1989-09-08	2,050	2,080	2,050	2,080	7,000	1,733.33
1989-09-06	2,090	2,090	2,090	2,090	1,000	1,741.67
1989-09-05	2,070	2,100	2,060	2,100	10,000	1,750
1989-09-04	2,110	2,110	2,050	2,050	3,000	1,708.33
1989-09-01	2,110	2,120	2,110	2,120	5,000	1,766.67
1989-08-31	2,120	2,130	2,110	2,120	15,000	1,766.67
1989-08-30	2,040	2,120	2,040	2,120	23,000	1,766.67
1989-08-29	2,090	2,120	2,090	2,120	12,000	1,766.67
1989-08-28	2,120	2,120	2,100	2,100	15,000	1,750
1989-08-25	2,100	2,120	2,100	2,100	52,000	1,750
1989-08-24	2,080	2,100	2,080	2,100	10,000	1,750
1989-08-23	2,110	2,120	2,100	2,100	24,000	1,750
1989-08-22	2,110	2,110	2,110	2,110	1,000	1,758.33
1989-08-21	2,110	2,120	2,110	2,120	14,000	1,766.67
1989-08-18	2,120	2,120	2,100	2,120	53,000	1,766.67
1989-08-17	2,100	2,120	2,100	2,120	20,000	1,766.67
1989-08-16	2,090	2,100	2,090	2,100	14,000	1,750
1989-08-15	2,080	2,100	2,080	2,100	71,000	1,750
1989-08-14	2,070	2,080	2,000	2,080	14,000	1,733.33
1989-08-11	2,080	2,080	2,080	2,080	4,000	1,733.33
1989-08-10	2,040	2,080	2,020	2,080	69,000	1,733.33
1989-08-09	2,000	2,010	2,000	2,010	7,000	1,675
1989-08-08	2,000	2,000	2,000	2,000	49,000	1,666.67
1989-08-07	2,000	2,000	2,000	2,000	16,000	1,666.67
1989-08-03	2,000	2,000	1,980	1,980	3,000	1,650
1989-08-01	1,980	2,000	1,980	2,000	8,000	1,666.67
1989-07-31	2,000	2,000	2,000	2,000	2,000	1,666.67
1989-07-28	1,960	2,020	1,960	2,020	5,000	1,683.33
1989-07-26	1,990	2,040	1,980	2,040	35,000	1,700
1989-07-25	1,990	1,990	1,990	1,990	2,000	1,658.33
1989-07-24	2,000	2,000	1,990	1,990	6,000	1,658.33
1989-07-21	1,990	1,990	1,990	1,990	5,000	1,658.33
1989-07-20	1,990	1,990	1,990	1,990	3,000	1,658.33
1989-07-19	1,990	2,000	1,980	2,000	5,000	1,666.67
1989-07-18	2,000	2,000	2,000	2,000	1,000	1,666.67
1989-07-17	2,020	2,020	2,000	2,020	13,000	1,683.33
1989-07-14	2,000	2,020	1,980	2,020	9,000	1,683.33
1989-07-13	2,020	2,020	2,020	2,020	1,000	1,683.33
1989-07-12	2,000	2,030	2,000	2,030	10,000	1,691.67
1989-07-11	1,990	2,040	1,980	2,040	16,000	1,700
1989-07-07	2,000	2,080	2,000	2,080	25,000	1,733.33
1989-07-04	1,980	1,980	1,980	1,980	3,000	1,650
1989-06-30	2,070	2,080	2,070	2,080	3,000	1,733.33
1989-06-29	2,080	2,080	2,080	2,080	2,000	1,733.33
1989-06-28	2,090	2,090	2,090	2,090	5,000	1,741.67
1989-06-27	2,100	2,100	2,100	2,100	20,000	1,750
1989-06-23	2,100	2,100	2,100	2,100	6,000	1,750
1989-06-22	2,100	2,100	2,100	2,100	45,000	1,750
1989-06-21	2,000	2,100	2,000	2,100	21,000	1,750
1989-06-20	2,000	2,000	2,000	2,000	5,000	1,666.67
1989-06-15	2,050	2,050	2,050	2,050	1,000	1,708.33
1989-06-12	2,130	2,150	2,130	2,130	35,000	1,775
1989-06-09	2,100	2,170	2,090	2,130	97,000	1,775
1989-06-08	2,000	2,000	2,000	2,000	1,000	1,666.67
1989-06-07	2,000	2,000	2,000	2,000	12,000	1,666.67
1989-06-06	2,000	2,000	2,000	2,000	5,000	1,666.67
1989-06-05	2,000	2,010	2,000	2,000	6,000	1,666.67
1989-06-02	2,030	2,030	2,000	2,000	12,000	1,666.67
1989-06-01	2,020	2,020	2,010	2,010	5,000	1,675
1989-05-31	2,020	2,020	2,010	2,010	4,000	1,675
1989-05-30	2,070	2,070	2,010	2,010	2,000	1,675
1989-05-29	2,000	2,010	2,000	2,010	5,000	1,675
1989-05-26	2,010	2,010	2,010	2,010	2,000	1,675
1989-05-25	2,050	2,070	2,000	2,000	19,000	1,666.67
1989-05-24	2,000	2,000	2,000	2,000	23,000	1,666.67
1989-05-23	2,000	2,000	2,000	2,000	3,000	1,666.67
1989-05-22	2,000	2,000	2,000	2,000	2,000	1,666.67
1989-05-19	2,000	2,000	2,000	2,000	7,000	1,666.67
1989-05-18	2,010	2,010	2,000	2,000	8,000	1,666.67
1989-05-17	2,010	2,010	2,010	2,010	1,000	1,675
1989-05-16	2,050	2,050	2,000	2,000	7,000	1,666.67
1989-05-15	2,060	2,060	2,060	2,060	1,000	1,716.67
1989-05-10	2,060	2,060	2,060	2,060	1,000	1,716.67
1989-05-09	2,050	2,100	2,050	2,090	29,000	1,741.67
1989-05-08	2,070	2,070	2,050	2,050	13,000	1,708.33
1989-05-01	2,070	2,070	2,070	2,070	10,000	1,725
1989-04-28	2,090	2,090	2,080	2,080	14,000	1,733.33
1989-04-27	2,070	2,090	2,070	2,090	18,000	1,741.67
1989-04-26	2,070	2,080	2,070	2,080	7,000	1,733.33
1989-04-25	2,100	2,100	2,080	2,100	24,000	1,750
1989-04-24	2,060	2,060	2,060	2,060	9,000	1,716.67
1989-04-20	2,060	2,070	2,060	2,060	12,000	1,716.67
1989-04-19	2,070	2,070	2,060	2,060	3,000	1,716.67
1989-04-18	2,060	2,070	2,060	2,070	22,000	1,725
1989-04-14	2,100	2,100	2,100	2,100	16,000	1,750
1989-04-13	2,090	2,090	2,090	2,090	7,000	1,741.67
1989-04-12	2,100	2,100	2,090	2,090	13,000	1,741.67
1989-04-11	2,100	2,100	2,100	2,100	3,000	1,750
1989-04-10	2,110	2,110	2,100	2,100	16,000	1,750
1989-04-07	2,100	2,150	2,100	2,150	5,000	1,791.67
1989-04-05	2,130	2,150	2,130	2,150	2,000	1,791.67
1989-04-04	2,120	2,170	2,100	2,170	12,000	1,808.33
1989-04-03	2,120	2,150	2,120	2,150	5,000	1,791.67
1989-03-31	2,180	2,180	2,170	2,170	34,000	1,808.33
1989-03-30	2,180	2,180	2,120	2,120	8,000	1,766.67
1989-03-29	2,170	2,180	2,170	2,180	15,000	1,816.67
1989-03-28	2,130	2,170	2,110	2,170	27,000	1,808.33
1989-03-27	2,170	2,170	2,110	2,170	58,000	1,808.33
1989-03-24	2,170	2,180	2,110	2,170	49,000	1,808.33
1989-03-23	2,160	2,190	2,120	2,180	87,000	1,816.67
1989-03-22	2,180	2,180	2,180	2,180	27,000	1,816.67
1989-03-20	2,160	2,170	2,160	2,170	38,000	1,808.33
1989-03-17	2,160	2,160	2,160	2,160	40,000	1,800
1989-03-16	2,150	2,160	2,150	2,160	55,000	1,800
1989-03-15	2,150	2,150	2,150	2,150	67,000	1,791.67
1989-03-14	2,150	2,160	2,150	2,150	43,000	1,791.67
1989-03-13	2,150	2,150	2,150	2,150	34,000	1,791.67
1989-03-10	2,150	2,150	2,130	2,140	19,000	1,783.33
1989-03-09	2,150	2,150	2,130	2,140	28,000	1,783.33
1989-03-08	2,140	2,150	2,130	2,150	36,000	1,791.67
1989-03-07	2,140	2,140	2,140	2,140	42,000	1,783.33
1989-03-06	2,110	2,140	2,110	2,140	25,000	1,783.33
1989-03-03	2,100	2,150	2,100	2,150	47,000	1,791.67
1989-03-02	2,100	2,100	2,100	2,100	11,000	1,750
1989-03-01	2,100	2,150	2,100	2,150	53,000	1,791.67
1989-02-28	2,100	2,120	2,100	2,100	32,000	1,750
1989-02-27	2,100	2,110	2,090	2,100	25,000	1,750
1989-02-23	2,100	2,100	2,100	2,100	12,000	1,750
1989-02-22	2,100	2,110	2,090	2,110	16,000	1,758.33
1989-02-21	2,090	2,110	2,090	2,100	49,000	1,750
1989-02-20	2,090	2,090	2,090	2,090	4,000	1,741.67
1989-02-17	2,090	2,100	2,080	2,100	14,000	1,750
1989-02-16	2,090	2,090	2,090	2,090	7,000	1,741.67
1989-02-15	2,090	2,110	2,090	2,100	47,000	1,750
1989-02-14	2,100	2,100	2,090	2,090	12,000	1,741.67
1989-02-13	2,100	2,100	2,090	2,100	35,000	1,750
1989-02-10	2,100	2,100	2,090	2,090	11,000	1,741.67
1989-02-09	2,090	2,110	2,090	2,100	54,000	1,750
1989-02-08	2,090	2,100	2,080	2,090	29,000	1,741.67
1989-02-07	2,090	2,090	2,090	2,090	11,000	1,741.67
1989-02-06	2,090	2,090	2,080	2,090	115,000	1,741.67
1989-02-03	2,090	2,100	2,090	2,100	28,000	1,750
1989-02-01	2,080	2,090	2,080	2,090	89,000	1,741.67
1989-01-31	2,100	2,100	2,080	2,090	34,000	1,741.67
1989-01-30	2,090	2,100	2,090	2,100	56,000	1,750
1989-01-28	2,080	2,100	2,080	2,100	39,000	1,750
1989-01-27	2,080	2,080	2,070	2,080	35,000	1,733.33
1989-01-26	2,080	2,080	2,070	2,070	41,000	1,725
1989-01-24	2,070	2,080	2,070	2,080	4,000	1,733.33
1989-01-23	2,080	2,080	2,080	2,080	1,000	1,733.33
1989-01-20	2,050	2,080	2,050	2,080	8,000	1,733.33
1989-01-19	2,100	2,100	2,060	2,090	26,000	1,741.67
1989-01-18	2,090	2,090	2,090	2,090	2,000	1,741.67
1989-01-17	2,070	2,100	2,060	2,100	80,000	1,750
1989-01-13	2,050	2,100	2,050	2,080	17,000	1,733.33
1989-01-12	2,040	2,060	2,030	2,050	50,000	1,708.33
1989-01-11	2,040	2,050	1,990	2,050	18,000	1,708.33
1989-01-10	2,010	2,050	2,010	2,050	53,000	1,708.33
1989-01-09	1,980	2,010	1,980	2,000	34,000	1,666.67
1989-01-05	1,990	1,990	1,990	1,990	13,000	1,658.33
1989-01-04	1,990	1,990	1,990	1,990	2,000	1,658.33

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 [1989年度]

8382 (株)中国銀行の時系列データ [1989年度]