8382 (株)中国銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 847 | 849 | 847 | 847 | 36,000 | 847 |
| 2000-12-28 | 843 | 847 | 843 | 847 | 109,000 | 847 |
| 2000-12-27 | 840 | 843 | 840 | 843 | 81,000 | 843 |
| 2000-12-26 | 840 | 842 | 840 | 840 | 75,000 | 840 |
| 2000-12-25 | 837 | 840 | 830 | 840 | 94,000 | 840 |
| 2000-12-22 | 824 | 825 | 817 | 817 | 95,000 | 817 |
| 2000-12-21 | 825 | 825 | 816 | 817 | 68,000 | 817 |
| 2000-12-20 | 836 | 836 | 816 | 816 | 115,000 | 816 |
| 2000-12-19 | 835 | 836 | 802 | 816 | 108,000 | 816 |
| 2000-12-18 | 839 | 839 | 828 | 835 | 86,000 | 835 |
| 2000-12-15 | 840 | 843 | 830 | 832 | 90,000 | 832 |
| 2000-12-14 | 833 | 840 | 831 | 836 | 56,000 | 836 |
| 2000-12-13 | 840 | 840 | 830 | 833 | 70,000 | 833 |
| 2000-12-12 | 840 | 844 | 830 | 840 | 115,000 | 840 |
| 2000-12-11 | 830 | 834 | 821 | 829 | 113,000 | 829 |
| 2000-12-08 | 796 | 820 | 796 | 810 | 233,000 | 810 |
| 2000-12-07 | 835 | 835 | 816 | 816 | 133,000 | 816 |
| 2000-12-06 | 840 | 840 | 825 | 825 | 140,000 | 825 |
| 2000-12-05 | 825 | 833 | 815 | 815 | 117,000 | 815 |
| 2000-12-04 | 840 | 843 | 805 | 805 | 139,000 | 805 |
| 2000-12-01 | 781 | 820 | 781 | 820 | 117,000 | 820 |
| 2000-11-30 | 781 | 800 | 781 | 800 | 63,000 | 800 |
| 2000-11-29 | 781 | 788 | 781 | 783 | 40,000 | 783 |
| 2000-11-28 | 781 | 788 | 780 | 781 | 51,000 | 781 |
| 2000-11-27 | 781 | 790 | 781 | 781 | 33,000 | 781 |
| 2000-11-24 | 790 | 799 | 779 | 787 | 81,000 | 787 |
| 2000-11-22 | 776 | 796 | 776 | 790 | 56,000 | 790 |
| 2000-11-21 | 771 | 794 | 771 | 784 | 36,000 | 784 |
| 2000-11-20 | 780 | 795 | 780 | 781 | 27,000 | 781 |
| 2000-11-17 | 760 | 800 | 760 | 800 | 18,000 | 800 |
| 2000-11-16 | 793 | 801 | 780 | 780 | 21,000 | 780 |
| 2000-11-15 | 798 | 806 | 792 | 792 | 22,000 | 792 |
| 2000-11-14 | 798 | 808 | 798 | 798 | 44,000 | 798 |
| 2000-11-13 | 790 | 815 | 784 | 808 | 29,000 | 808 |
| 2000-11-10 | 785 | 826 | 784 | 820 | 55,000 | 820 |
| 2000-11-09 | 834 | 834 | 820 | 820 | 43,000 | 820 |
| 2000-11-08 | 825 | 836 | 825 | 835 | 27,000 | 835 |
| 2000-11-07 | 830 | 843 | 830 | 836 | 32,000 | 836 |
| 2000-11-06 | 817 | 850 | 817 | 838 | 69,000 | 838 |
| 2000-11-02 | 850 | 850 | 836 | 840 | 36,000 | 840 |
| 2000-11-01 | 830 | 862 | 828 | 861 | 146,000 | 861 |
| 2000-10-31 | 813 | 830 | 813 | 829 | 142,000 | 829 |
| 2000-10-30 | 810 | 819 | 803 | 803 | 141,000 | 803 |
| 2000-10-27 | 793 | 805 | 793 | 805 | 143,000 | 805 |
| 2000-10-26 | 780 | 790 | 776 | 776 | 161,000 | 776 |
| 2000-10-25 | 785 | 786 | 771 | 779 | 79,000 | 779 |
| 2000-10-24 | 783 | 795 | 781 | 781 | 110,000 | 781 |
| 2000-10-23 | 766 | 774 | 763 | 763 | 48,000 | 763 |
| 2000-10-20 | 750 | 793 | 750 | 776 | 71,000 | 776 |
| 2000-10-19 | 730 | 765 | 730 | 765 | 37,000 | 765 |
| 2000-10-18 | 770 | 770 | 738 | 742 | 106,000 | 742 |
| 2000-10-17 | 782 | 788 | 770 | 770 | 97,000 | 770 |
| 2000-10-16 | 776 | 794 | 776 | 789 | 90,000 | 789 |
| 2000-10-13 | 771 | 790 | 770 | 786 | 126,000 | 786 |
| 2000-10-12 | 770 | 782 | 770 | 776 | 67,000 | 776 |
| 2000-10-11 | 772 | 775 | 770 | 771 | 48,000 | 771 |
| 2000-10-10 | 786 | 787 | 780 | 782 | 34,000 | 782 |
| 2000-10-06 | 792 | 810 | 792 | 806 | 33,000 | 806 |
| 2000-10-05 | 810 | 810 | 800 | 802 | 55,000 | 802 |
| 2000-10-04 | 820 | 820 | 805 | 812 | 83,000 | 812 |
| 2000-10-03 | 820 | 830 | 813 | 829 | 100,000 | 829 |
| 2000-10-02 | 790 | 814 | 785 | 813 | 81,000 | 813 |
| 2000-09-29 | 800 | 809 | 791 | 800 | 105,000 | 800 |
| 2000-09-28 | 803 | 818 | 780 | 780 | 92,000 | 780 |
| 2000-09-27 | 802 | 802 | 794 | 802 | 86,000 | 802 |
| 2000-09-26 | 770 | 800 | 770 | 792 | 100,000 | 792 |
| 2000-09-25 | 950 | 960 | 940 | 940 | 127,000 | 783.33 |
| 2000-09-22 | 990 | 990 | 944 | 950 | 118,000 | 791.67 |
| 2000-09-21 | 970 | 999 | 970 | 999 | 110,000 | 832.50 |
| 2000-09-20 | 970 | 995 | 970 | 995 | 149,000 | 829.17 |
| 2000-09-19 | 916 | 970 | 915 | 970 | 101,000 | 808.33 |
| 2000-09-18 | 910 | 915 | 909 | 915 | 154,000 | 762.50 |
| 2000-09-14 | 910 | 916 | 908 | 915 | 45,000 | 762.50 |
| 2000-09-13 | 909 | 909 | 901 | 906 | 8,000 | 755 |
| 2000-09-12 | 908 | 919 | 908 | 910 | 27,000 | 758.33 |
| 2000-09-11 | 911 | 920 | 900 | 908 | 34,000 | 756.67 |
| 2000-09-08 | 912 | 928 | 911 | 920 | 112,000 | 766.67 |
| 2000-09-07 | 914 | 914 | 910 | 912 | 43,000 | 760 |
| 2000-09-06 | 910 | 916 | 910 | 915 | 14,000 | 762.50 |
| 2000-09-05 | 929 | 929 | 910 | 929 | 52,000 | 774.17 |
| 2000-09-04 | 930 | 930 | 920 | 923 | 28,000 | 769.17 |
| 2000-09-01 | 926 | 928 | 910 | 910 | 84,000 | 758.33 |
| 2000-08-31 | 943 | 943 | 920 | 920 | 43,000 | 766.67 |
| 2000-08-30 | 946 | 946 | 935 | 944 | 15,000 | 786.67 |
| 2000-08-29 | 954 | 955 | 931 | 955 | 25,000 | 795.83 |
| 2000-08-28 | 955 | 955 | 940 | 945 | 21,000 | 787.50 |
| 2000-08-25 | 955 | 955 | 935 | 955 | 62,000 | 795.83 |
| 2000-08-24 | 940 | 955 | 940 | 955 | 50,000 | 795.83 |
| 2000-08-23 | 923 | 935 | 923 | 925 | 29,000 | 770.83 |
| 2000-08-22 | 920 | 960 | 920 | 953 | 62,000 | 794.17 |
| 2000-08-21 | 921 | 921 | 918 | 918 | 26,000 | 765 |
| 2000-08-18 | 921 | 926 | 921 | 924 | 40,000 | 770 |
| 2000-08-17 | 929 | 929 | 919 | 919 | 25,000 | 765.83 |
| 2000-08-16 | 921 | 925 | 921 | 924 | 26,000 | 770 |
| 2000-08-15 | 912 | 923 | 912 | 923 | 36,000 | 769.17 |
| 2000-08-14 | 925 | 925 | 910 | 912 | 32,000 | 760 |
| 2000-08-11 | 910 | 925 | 909 | 924 | 58,000 | 770 |
| 2000-08-10 | 920 | 920 | 906 | 913 | 34,000 | 760.83 |
| 2000-08-09 | 903 | 924 | 903 | 920 | 54,000 | 766.67 |
| 2000-08-08 | 910 | 914 | 907 | 912 | 74,000 | 760 |
| 2000-08-07 | 939 | 939 | 928 | 932 | 36,000 | 776.67 |
| 2000-08-04 | 913 | 940 | 913 | 939 | 77,000 | 782.50 |
| 2000-08-03 | 920 | 921 | 910 | 918 | 25,000 | 765 |
| 2000-08-02 | 932 | 932 | 920 | 920 | 17,000 | 766.67 |
| 2000-08-01 | 916 | 922 | 909 | 922 | 46,000 | 768.33 |
| 2000-07-31 | 901 | 911 | 899 | 899 | 51,000 | 749.17 |
| 2000-07-28 | 900 | 914 | 900 | 911 | 49,000 | 759.17 |
| 2000-07-27 | 905 | 921 | 900 | 920 | 30,000 | 766.67 |
| 2000-07-26 | 915 | 917 | 905 | 905 | 38,000 | 754.17 |
| 2000-07-25 | 916 | 924 | 916 | 924 | 43,000 | 770 |
| 2000-07-24 | 906 | 923 | 898 | 916 | 47,000 | 763.33 |
| 2000-07-21 | 910 | 921 | 910 | 915 | 70,000 | 762.50 |
| 2000-07-19 | 901 | 925 | 900 | 920 | 43,000 | 766.67 |
| 2000-07-18 | 939 | 939 | 907 | 909 | 39,000 | 757.50 |
| 2000-07-17 | 945 | 945 | 933 | 933 | 28,000 | 777.50 |
| 2000-07-14 | 932 | 948 | 931 | 942 | 68,000 | 785 |
| 2000-07-13 | 955 | 957 | 930 | 930 | 114,000 | 775 |
| 2000-07-12 | 964 | 969 | 962 | 965 | 29,000 | 804.17 |
| 2000-07-11 | 974 | 974 | 968 | 974 | 139,000 | 811.67 |
| 2000-07-10 | 960 | 974 | 960 | 973 | 21,000 | 810.83 |
| 2000-07-07 | 974 | 979 | 961 | 969 | 33,000 | 807.50 |
| 2000-07-06 | 992 | 992 | 973 | 974 | 61,000 | 811.67 |
| 2000-07-05 | 986 | 998 | 952 | 952 | 61,000 | 793.33 |
| 2000-07-04 | 1,000 | 1,000 | 995 | 996 | 35,000 | 830 |
| 2000-07-03 | 999 | 1,002 | 990 | 1,001 | 60,000 | 834.17 |
| 2000-06-30 | 989 | 999 | 989 | 999 | 27,000 | 832.50 |
| 2000-06-29 | 1,005 | 1,006 | 988 | 988 | 145,000 | 823.33 |
| 2000-06-28 | 1,000 | 1,003 | 1,000 | 1,000 | 110,000 | 833.33 |
| 2000-06-27 | 1,000 | 1,005 | 998 | 1,000 | 85,000 | 833.33 |
| 2000-06-26 | 984 | 998 | 984 | 998 | 47,000 | 831.67 |
| 2000-06-23 | 984 | 1,000 | 984 | 984 | 83,000 | 820 |
| 2000-06-22 | 980 | 1,020 | 970 | 984 | 148,000 | 820 |
| 2000-06-21 | 950 | 970 | 950 | 960 | 90,000 | 800 |
| 2000-06-20 | 942 | 950 | 941 | 950 | 43,000 | 791.67 |
| 2000-06-19 | 938 | 941 | 899 | 941 | 63,000 | 784.17 |
| 2000-06-16 | 950 | 953 | 935 | 940 | 64,000 | 783.33 |
| 2000-06-15 | 969 | 978 | 950 | 950 | 28,000 | 791.67 |
| 2000-06-14 | 978 | 979 | 970 | 970 | 42,000 | 808.33 |
| 2000-06-13 | 960 | 980 | 950 | 980 | 70,000 | 816.67 |
| 2000-06-12 | 964 | 965 | 956 | 965 | 10,000 | 804.17 |
| 2000-06-09 | 969 | 970 | 950 | 965 | 148,000 | 804.17 |
| 2000-06-08 | 960 | 969 | 960 | 969 | 57,000 | 807.50 |
| 2000-06-07 | 951 | 975 | 951 | 970 | 69,000 | 808.33 |
| 2000-06-06 | 965 | 974 | 957 | 957 | 79,000 | 797.50 |
| 2000-06-05 | 980 | 981 | 966 | 966 | 60,000 | 805 |
| 2000-06-02 | 950 | 990 | 949 | 950 | 95,000 | 791.67 |
| 2000-06-01 | 947 | 948 | 926 | 948 | 77,000 | 790 |
| 2000-05-31 | 901 | 949 | 900 | 949 | 91,000 | 790.83 |
| 2000-05-30 | 930 | 940 | 920 | 920 | 70,000 | 766.67 |
| 2000-05-29 | 910 | 930 | 910 | 928 | 83,000 | 773.33 |
| 2000-05-26 | 915 | 915 | 900 | 907 | 49,000 | 755.83 |
| 2000-05-25 | 910 | 919 | 910 | 919 | 101,000 | 765.83 |
| 2000-05-24 | 880 | 910 | 880 | 910 | 84,000 | 758.33 |
| 2000-05-23 | 875 | 888 | 875 | 888 | 42,000 | 740 |
| 2000-05-22 | 889 | 889 | 870 | 874 | 50,000 | 728.33 |
| 2000-05-19 | 865 | 896 | 862 | 889 | 69,000 | 740.83 |
| 2000-05-18 | 898 | 898 | 855 | 855 | 74,000 | 712.50 |
| 2000-05-17 | 888 | 898 | 888 | 896 | 27,000 | 746.67 |
| 2000-05-16 | 900 | 900 | 887 | 887 | 90,000 | 739.17 |
| 2000-05-15 | 880 | 900 | 880 | 890 | 43,000 | 741.67 |
| 2000-05-12 | 870 | 886 | 860 | 880 | 48,000 | 733.33 |
| 2000-05-11 | 868 | 870 | 862 | 870 | 43,000 | 725 |
| 2000-05-10 | 877 | 888 | 866 | 883 | 75,000 | 735.83 |
| 2000-05-09 | 882 | 894 | 865 | 877 | 36,000 | 730.83 |
| 2000-05-08 | 881 | 888 | 881 | 882 | 17,000 | 735 |
| 2000-05-02 | 898 | 905 | 890 | 890 | 26,000 | 741.67 |
| 2000-05-01 | 860 | 898 | 859 | 898 | 52,000 | 748.33 |
| 2000-04-28 | 860 | 868 | 850 | 850 | 136,000 | 708.33 |
| 2000-04-27 | 871 | 873 | 860 | 860 | 49,000 | 716.67 |
| 2000-04-26 | 892 | 899 | 880 | 880 | 57,000 | 733.33 |
| 2000-04-25 | 899 | 910 | 861 | 862 | 66,000 | 718.33 |
| 2000-04-24 | 883 | 910 | 882 | 899 | 51,000 | 749.17 |
| 2000-04-21 | 920 | 920 | 883 | 883 | 66,000 | 735.83 |
| 2000-04-20 | 881 | 930 | 881 | 930 | 66,000 | 775 |
| 2000-04-19 | 900 | 920 | 880 | 880 | 23,000 | 733.33 |
| 2000-04-18 | 929 | 939 | 900 | 935 | 150,000 | 779.17 |
| 2000-04-17 | 850 | 860 | 850 | 860 | 58,000 | 716.67 |
| 2000-04-14 | 864 | 864 | 860 | 864 | 73,000 | 720 |
| 2000-04-13 | 900 | 900 | 879 | 882 | 116,000 | 735 |
| 2000-04-12 | 890 | 913 | 890 | 900 | 39,000 | 750 |
| 2000-04-11 | 948 | 948 | 890 | 890 | 85,000 | 741.67 |
| 2000-04-10 | 911 | 911 | 900 | 900 | 41,000 | 750 |
| 2000-04-07 | 900 | 919 | 899 | 911 | 56,000 | 759.17 |
| 2000-04-06 | 900 | 919 | 880 | 884 | 63,000 | 736.67 |
| 2000-04-05 | 930 | 950 | 900 | 919 | 80,000 | 765.83 |
| 2000-04-04 | 921 | 930 | 920 | 920 | 98,000 | 766.67 |
| 2000-04-03 | 940 | 940 | 920 | 931 | 75,000 | 775.83 |
| 2000-03-31 | 940 | 950 | 933 | 950 | 97,000 | 791.67 |
| 2000-03-30 | 953 | 960 | 950 | 950 | 55,000 | 791.67 |
| 2000-03-29 | 980 | 980 | 960 | 960 | 121,000 | 800 |
| 2000-03-28 | 921 | 980 | 910 | 980 | 48,000 | 816.67 |
| 2000-03-27 | 929 | 977 | 920 | 970 | 49,000 | 808.33 |
| 2000-03-24 | 1,030 | 1,030 | 930 | 930 | 122,000 | 775 |
| 2000-03-23 | 1,020 | 1,030 | 1,000 | 1,030 | 118,000 | 858.33 |
| 2000-03-22 | 1,060 | 1,080 | 1,011 | 1,020 | 96,000 | 850 |
| 2000-03-21 | 1,005 | 1,065 | 1,005 | 1,063 | 176,000 | 885.83 |
| 2000-03-17 | 940 | 965 | 932 | 965 | 65,000 | 804.17 |
| 2000-03-16 | 919 | 920 | 907 | 910 | 90,000 | 758.33 |
| 2000-03-15 | 897 | 930 | 888 | 929 | 81,000 | 774.17 |
| 2000-03-14 | 893 | 899 | 883 | 899 | 100,000 | 749.17 |
| 2000-03-13 | 869 | 889 | 856 | 889 | 131,000 | 740.83 |
| 2000-03-10 | 852 | 878 | 852 | 878 | 522,000 | 731.67 |
| 2000-03-09 | 840 | 847 | 840 | 845 | 122,000 | 704.17 |
| 2000-03-08 | 850 | 850 | 845 | 845 | 57,000 | 704.17 |
| 2000-03-07 | 861 | 862 | 846 | 853 | 139,000 | 710.83 |
| 2000-03-06 | 850 | 867 | 850 | 861 | 60,000 | 717.50 |
| 2000-03-03 | 845 | 854 | 845 | 850 | 79,000 | 708.33 |
| 2000-03-02 | 845 | 846 | 838 | 845 | 39,000 | 704.17 |
| 2000-03-01 | 830 | 830 | 820 | 825 | 45,000 | 687.50 |
| 2000-02-29 | 822 | 850 | 820 | 820 | 113,000 | 683.33 |
| 2000-02-28 | 811 | 840 | 811 | 822 | 52,000 | 685 |
| 2000-02-25 | 793 | 807 | 793 | 807 | 88,000 | 672.50 |
| 2000-02-24 | 800 | 806 | 785 | 793 | 64,000 | 660.83 |
| 2000-02-23 | 780 | 800 | 780 | 799 | 38,000 | 665.83 |
| 2000-02-22 | 780 | 801 | 775 | 780 | 129,000 | 650 |
| 2000-02-21 | 820 | 820 | 790 | 790 | 98,000 | 658.33 |
| 2000-02-18 | 840 | 840 | 800 | 830 | 178,000 | 691.67 |
| 2000-02-17 | 808 | 835 | 800 | 800 | 151,000 | 666.67 |
| 2000-02-16 | 766 | 808 | 760 | 808 | 153,000 | 673.33 |
| 2000-02-15 | 779 | 779 | 756 | 756 | 161,000 | 630 |
| 2000-02-14 | 840 | 840 | 780 | 780 | 142,000 | 650 |
| 2000-02-10 | 875 | 875 | 850 | 850 | 93,000 | 708.33 |
| 2000-02-09 | 879 | 889 | 861 | 875 | 76,000 | 729.17 |
| 2000-02-08 | 910 | 910 | 875 | 875 | 112,000 | 729.17 |
| 2000-02-07 | 900 | 910 | 899 | 900 | 88,000 | 750 |
| 2000-02-04 | 930 | 950 | 900 | 900 | 136,000 | 750 |
| 2000-02-03 | 950 | 950 | 922 | 922 | 64,000 | 768.33 |
| 2000-02-02 | 959 | 969 | 955 | 955 | 74,000 | 795.83 |
| 2000-02-01 | 975 | 975 | 951 | 951 | 152,000 | 792.50 |
| 2000-01-31 | 996 | 996 | 976 | 979 | 29,000 | 815.83 |
| 2000-01-28 | 985 | 987 | 975 | 976 | 32,000 | 813.33 |
| 2000-01-27 | 990 | 995 | 981 | 981 | 48,000 | 817.50 |
| 2000-01-26 | 990 | 998 | 985 | 998 | 33,000 | 831.67 |
| 2000-01-25 | 987 | 992 | 985 | 985 | 54,000 | 820.83 |
| 2000-01-24 | 987 | 998 | 986 | 987 | 45,000 | 822.50 |
| 2000-01-21 | 990 | 990 | 976 | 986 | 59,000 | 821.67 |
| 2000-01-20 | 990 | 999 | 982 | 999 | 40,000 | 832.50 |
| 2000-01-19 | 970 | 998 | 970 | 989 | 93,000 | 824.17 |
| 2000-01-18 | 1,000 | 1,020 | 988 | 989 | 185,000 | 824.17 |
| 2000-01-17 | 1,008 | 1,008 | 989 | 991 | 201,000 | 825.83 |
| 2000-01-14 | 1,017 | 1,018 | 1,008 | 1,009 | 75,000 | 840.83 |
| 2000-01-13 | 1,018 | 1,030 | 1,017 | 1,017 | 51,000 | 847.50 |
| 2000-01-12 | 1,028 | 1,040 | 1,016 | 1,032 | 62,000 | 860 |
| 2000-01-11 | 1,034 | 1,035 | 1,005 | 1,008 | 40,000 | 840 |
| 2000-01-07 | 1,019 | 1,037 | 1,012 | 1,037 | 70,000 | 864.17 |
| 2000-01-06 | 1,035 | 1,035 | 1,012 | 1,026 | 54,000 | 855 |
| 2000-01-05 | 1,020 | 1,020 | 1,010 | 1,020 | 45,000 | 850 |
| 2000-01-04 | 1,016 | 1,016 | 1,012 | 1,012 | 16,000 | 843.33 |
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