8382 (株)中国銀行 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,7301,7301,7001,70012,0001,416.67
1996-12-271,7501,7501,7501,7505,0001,458.33
1996-12-261,7201,7501,7201,75024,0001,458.33
1996-12-251,7301,7701,7301,77025,0001,475
1996-12-241,7701,7701,7101,72018,0001,433.33
1996-12-201,7601,7901,7501,79050,0001,491.67
1996-12-191,8201,8201,7501,75044,0001,458.33
1996-12-181,8401,8401,8301,84047,0001,533.33
1996-12-171,8101,8501,8101,85031,0001,541.67
1996-12-161,8001,8301,8001,81033,0001,508.33
1996-12-131,7701,8001,7701,770148,0001,475
1996-12-121,8301,8501,8101,820216,0001,516.67
1996-12-111,8201,8201,8101,81031,0001,508.33
1996-12-101,8301,8301,8201,82016,0001,516.67
1996-12-091,8301,8301,8101,83021,0001,525
1996-12-061,8501,8501,8101,81077,0001,508.33
1996-12-051,8301,8501,8301,85043,0001,541.67
1996-12-041,8301,8401,8201,84083,0001,533.33
1996-12-031,8401,8401,8301,83051,0001,525
1996-12-021,8601,8601,8301,83020,0001,525
1996-11-291,8601,8701,8501,87062,0001,558.33
1996-11-281,8601,8601,8601,86087,0001,550
1996-11-271,8401,8501,8401,84012,0001,533.33
1996-11-261,8501,8501,8401,84036,0001,533.33
1996-11-251,8301,8601,8301,83033,0001,525
1996-11-221,8401,8601,8201,84074,0001,533.33
1996-11-211,8301,8401,8301,84052,0001,533.33
1996-11-201,8501,8601,8201,840405,0001,533.33
1996-11-191,8401,8501,8201,83063,0001,525
1996-11-181,8401,8401,8201,82013,0001,516.67
1996-11-151,8301,8501,8301,84041,0001,533.33
1996-11-141,8201,8401,8201,82014,0001,516.67
1996-11-131,8201,8301,8101,830189,0001,525
1996-11-121,8201,8401,8101,82015,0001,516.67
1996-11-111,8001,8501,8001,830168,0001,525
1996-11-081,8201,8201,8101,82016,0001,516.67
1996-11-071,8401,8401,8101,81039,0001,508.33
1996-11-061,8201,8501,8201,82019,0001,516.67
1996-11-051,8401,8401,8001,800122,0001,500
1996-11-011,8301,8501,8301,85041,0001,541.67
1996-10-311,8201,8401,8201,84053,0001,533.33
1996-10-301,8101,8101,8001,80014,0001,500
1996-10-291,8201,8401,8001,82044,0001,516.67
1996-10-281,7901,8201,7901,79070,0001,491.67
1996-10-251,7801,7901,7701,790198,0001,491.67
1996-10-241,7901,7901,7801,78017,0001,483.33
1996-10-231,8001,8001,7901,80049,0001,500
1996-10-221,8401,8401,8101,810117,0001,508.33
1996-10-211,8501,8501,8401,84014,0001,533.33
1996-10-181,8401,8501,8301,85073,0001,541.67
1996-10-171,8301,8501,8001,81066,0001,508.33
1996-10-161,8501,8501,8001,80028,0001,500
1996-10-151,7501,8001,7501,80033,0001,500
1996-10-141,7601,7601,7501,75031,0001,458.33
1996-10-111,7601,7601,7501,76041,0001,466.67
1996-10-091,7701,7901,7601,76031,0001,466.67
1996-10-081,8001,8001,7801,78071,0001,483.33
1996-10-071,7901,8001,7701,79032,0001,491.67
1996-10-041,7801,8001,7801,79042,0001,491.67
1996-10-031,8301,8301,7701,79040,0001,491.67
1996-10-021,8401,8401,8301,8307,0001,525
1996-10-011,8101,8201,8101,82012,0001,516.67
1996-09-301,8801,8801,8101,84046,0001,533.33
1996-09-271,8401,8701,8401,87047,0001,558.33
1996-09-261,8301,8501,8101,81035,0001,508.33
1996-09-251,8301,8301,8001,80036,0001,500
1996-09-241,8401,8501,8101,85063,0001,541.67
1996-09-201,7801,8101,7801,81040,0001,508.33
1996-09-191,7401,7801,7401,78090,0001,483.33
1996-09-181,7601,7601,7501,75044,0001,458.33
1996-09-171,7601,7601,7601,76051,0001,466.67
1996-09-131,7001,7601,7001,760110,0001,466.67
1996-09-121,7301,7301,7001,71017,0001,425
1996-09-111,7601,7601,7501,75028,0001,458.33
1996-09-101,7301,7601,7201,76039,0001,466.67
1996-09-091,7501,7501,7201,72040,0001,433.33
1996-09-061,7401,7501,7301,73011,0001,441.67
1996-09-051,7501,7801,7501,76078,0001,466.67
1996-09-041,7501,7501,7001,73036,0001,441.67
1996-09-031,7601,7801,7401,78026,0001,483.33
1996-09-021,7401,7401,6901,74025,0001,450
1996-08-301,8101,8101,7401,74059,0001,450
1996-08-291,8001,8001,7801,80040,0001,500
1996-08-281,8101,8101,7901,79055,0001,491.67
1996-08-271,8201,8201,8001,80081,0001,500
1996-08-261,8201,8201,8001,81020,0001,508.33
1996-08-231,8001,8001,7801,80021,0001,500
1996-08-221,7601,7801,7601,770163,0001,475
1996-08-211,7801,7901,7501,75063,0001,458.33
1996-08-201,8201,8201,7701,78074,0001,483.33
1996-08-191,8301,8401,7901,830213,0001,525
1996-08-161,8401,8601,8401,86028,0001,550
1996-08-151,8501,8601,8401,86061,0001,550
1996-08-141,8501,8501,8501,85062,0001,541.67
1996-08-131,8401,8501,8401,8407,0001,533.33
1996-08-121,8401,8401,8401,8408,0001,533.33
1996-08-091,8301,8401,8301,84011,0001,533.33
1996-08-081,8401,8501,8401,85021,0001,541.67
1996-08-071,8401,8401,8401,84019,0001,533.33
1996-08-061,8501,8601,8401,84022,0001,533.33
1996-08-051,8501,8601,8501,85014,0001,541.67
1996-08-021,8701,8701,8401,84020,0001,533.33
1996-08-011,8601,8701,8601,87023,0001,558.33
1996-07-311,8701,8701,8701,87032,0001,558.33
1996-07-301,8401,8401,8401,84021,0001,533.33
1996-07-291,8601,8701,8601,86024,0001,550
1996-07-261,8501,8601,8401,86023,0001,550
1996-07-251,8601,8801,8601,86092,0001,550
1996-07-241,8401,8701,8401,87040,0001,558.33
1996-07-231,8401,8701,8301,87079,0001,558.33
1996-07-221,8401,8501,8401,84023,0001,533.33
1996-07-191,8601,8701,8601,87031,0001,558.33
1996-07-181,8701,8801,8501,85043,0001,541.67
1996-07-171,8901,8901,8501,85016,0001,541.67
1996-07-161,8401,8601,8401,84033,0001,533.33
1996-07-151,8501,8701,8501,87035,0001,558.33
1996-07-121,8401,8401,8401,84035,0001,533.33
1996-07-111,8901,8901,8601,86034,0001,550
1996-07-101,8501,8901,8501,89040,0001,575
1996-07-091,8501,8601,8501,85015,0001,541.67
1996-07-081,9101,9101,8701,88038,0001,566.67
1996-07-051,9001,9101,9001,91020,0001,591.67
1996-07-041,9001,9001,9001,90014,0001,583.33
1996-07-031,9601,9601,9301,93037,0001,608.33
1996-07-022,0102,0101,9901,99011,0001,658.33
1996-07-012,0202,0201,9801,98028,0001,650
1996-06-282,0502,0502,0202,05074,0001,708.33
1996-06-272,0402,0502,0102,03045,0001,691.67
1996-06-262,0002,0302,0002,030143,0001,691.67
1996-06-251,9802,0001,9802,000112,0001,666.67
1996-06-241,9701,9801,9601,98036,0001,650
1996-06-211,9601,9801,9501,96078,0001,633.33
1996-06-201,9401,9501,9401,95031,0001,625
1996-06-191,9301,9501,9301,94055,0001,616.67
1996-06-181,9601,9601,9301,95047,0001,625
1996-06-171,9701,9701,9501,950101,0001,625
1996-06-141,9301,9701,9301,970183,0001,641.67
1996-06-131,9101,9201,9101,91050,0001,591.67
1996-06-121,9001,9001,9001,90013,0001,583.33
1996-06-111,8901,9001,8801,88078,0001,566.67
1996-06-101,8801,8801,8801,88010,0001,566.67
1996-06-071,8801,8901,8801,88050,0001,566.67
1996-06-061,8801,8801,8801,8806,0001,566.67
1996-06-051,8801,8801,8801,8808,0001,566.67
1996-06-041,8801,8801,8801,8806,0001,566.67
1996-06-031,8801,8801,8701,88050,0001,566.67
1996-05-311,8701,8701,8701,87058,0001,558.33
1996-05-301,8601,8701,8601,87066,0001,558.33
1996-05-291,8901,9001,8701,87060,0001,558.33
1996-05-281,8501,9001,8501,89039,0001,575
1996-05-271,8501,8501,8301,85014,0001,541.67
1996-05-241,8301,8501,8301,84028,0001,533.33
1996-05-231,8801,8801,8501,85073,0001,541.67
1996-05-221,8901,9001,8801,88017,0001,566.67
1996-05-211,8801,9001,8801,89095,0001,575
1996-05-201,9001,9001,8801,90055,0001,583.33
1996-05-171,9001,9001,8801,88011,0001,566.67
1996-05-161,9001,9001,8801,88087,0001,566.67
1996-05-151,8901,9001,8801,90033,0001,583.33
1996-05-141,8801,8801,8601,8609,0001,550
1996-05-131,8601,8701,8501,860134,0001,550
1996-05-101,8501,8501,8501,85020,0001,541.67
1996-05-091,8701,8801,8501,85042,0001,541.67
1996-05-081,8601,8701,8401,87086,0001,558.33
1996-05-071,9001,9101,8601,86039,0001,550
1996-05-021,9201,9201,9001,900119,0001,583.33
1996-05-011,9501,9501,9201,920212,0001,600
1996-04-301,8901,9201,8901,92047,0001,600
1996-04-261,9001,9201,9001,90081,0001,583.33
1996-04-251,8901,9001,8901,90083,0001,583.33
1996-04-241,9201,9201,8901,89029,0001,575
1996-04-231,9501,9501,9101,94083,0001,616.67
1996-04-221,9501,9601,9401,960167,0001,633.33
1996-04-191,9301,9501,9201,95041,0001,625
1996-04-181,9301,9501,9201,94064,0001,616.67
1996-04-171,9201,9401,9201,94054,0001,616.67
1996-04-161,9201,9301,9201,93035,0001,608.33
1996-04-151,9101,9301,9001,900120,0001,583.33
1996-04-121,9001,9101,9001,91084,0001,591.67
1996-04-111,9101,9101,9001,910202,0001,591.67
1996-04-101,9001,9101,9001,910157,0001,591.67
1996-04-091,8901,9001,8801,89042,0001,575
1996-04-081,8901,8901,8701,88036,0001,566.67
1996-04-051,8701,9001,8601,90057,0001,583.33
1996-04-041,8801,8801,8501,88073,0001,566.67
1996-04-031,9001,9001,8601,89098,0001,575
1996-04-021,8901,9001,8801,90024,0001,583.33
1996-04-011,9001,9001,8701,900110,0001,583.33
1996-03-291,8901,8901,8701,87070,0001,558.33
1996-03-281,8501,8701,8501,870137,0001,558.33
1996-03-271,8401,8501,8301,85033,0001,541.67
1996-03-261,8201,8501,8201,85022,0001,541.67
1996-03-251,8301,8501,8001,82080,0001,516.67
1996-03-221,8501,8501,8201,830109,0001,525
1996-03-211,8501,8501,8301,85068,0001,541.67
1996-03-191,8101,8301,8001,83030,0001,525
1996-03-181,8301,8301,8101,81025,0001,508.33
1996-03-151,8001,8201,8001,82060,0001,516.67
1996-03-141,7701,8001,7701,7907,0001,491.67
1996-03-131,8101,8101,7901,80075,0001,500
1996-03-121,8001,8101,8001,81014,0001,508.33
1996-03-111,8001,8201,8001,80041,0001,500
1996-03-081,8001,8301,8001,830220,0001,525
1996-03-071,8301,8301,7901,800119,0001,500
1996-03-061,8001,8401,8001,84054,0001,533.33
1996-03-051,8201,8201,8201,82015,0001,516.67
1996-03-041,8301,8401,8201,83057,0001,525
1996-03-011,8501,8501,8301,83029,0001,525
1996-02-291,8101,8601,8101,86015,0001,550
1996-02-281,8301,8301,7901,79056,0001,491.67
1996-02-271,7701,8001,7501,80053,0001,500
1996-02-261,8201,8201,7701,80030,0001,500
1996-02-231,8501,8601,8301,84045,0001,533.33
1996-02-221,8601,8701,8601,87020,0001,558.33
1996-02-211,8301,8701,8301,86029,0001,550
1996-02-201,8601,8901,8401,86062,0001,550
1996-02-191,8501,8601,8501,86013,0001,550
1996-02-161,8301,8601,8301,860112,0001,550
1996-02-151,8301,8301,8101,83031,0001,525
1996-02-141,8301,8501,8301,83069,0001,525
1996-02-131,8301,8301,8201,83013,0001,525
1996-02-091,8401,8401,8301,83040,0001,525
1996-02-081,8401,8501,8101,840144,0001,533.33
1996-02-071,8101,8501,8101,85030,0001,541.67
1996-02-061,8401,8501,8001,80055,0001,500
1996-02-051,8501,8501,8401,85078,0001,541.67
1996-02-021,8401,8501,8101,85066,0001,541.67
1996-02-011,8201,8401,8201,84080,0001,533.33
1996-01-311,8201,8301,8001,80056,0001,500
1996-01-301,8301,8301,8201,82034,0001,516.67
1996-01-291,8301,8301,8101,83039,0001,525
1996-01-261,8101,8201,8101,82066,0001,516.67
1996-01-251,8101,8301,8001,80097,0001,500
1996-01-241,8101,8101,7901,81099,0001,508.33
1996-01-231,7801,8101,7801,81010,0001,508.33
1996-01-221,8101,8101,7601,77017,0001,475
1996-01-191,8201,8201,8001,80047,0001,500
1996-01-181,8201,8201,8201,8205,0001,516.67
1996-01-171,8001,8301,8001,82028,0001,516.67
1996-01-161,8101,8101,7901,80038,0001,500
1996-01-121,8301,8301,8101,810269,0001,508.33
1996-01-111,8401,8401,8301,83011,0001,525
1996-01-101,8501,8501,8401,84037,0001,533.33
1996-01-091,8301,8401,8301,84045,0001,533.33
1996-01-081,8301,8301,8201,83054,0001,525
1996-01-051,8601,8601,8301,83028,0001,525
1996-01-041,8501,8601,8501,8606,0001,550

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