8382 (株)中国銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 808 | 810 | 805 | 810 | 46,000 | 810 |
| 2001-12-27 | 803 | 807 | 798 | 807 | 117,000 | 807 |
| 2001-12-26 | 810 | 810 | 800 | 804 | 112,000 | 804 |
| 2001-12-25 | 810 | 811 | 800 | 810 | 291,000 | 810 |
| 2001-12-21 | 798 | 809 | 789 | 809 | 238,000 | 809 |
| 2001-12-20 | 759 | 793 | 758 | 791 | 172,000 | 791 |
| 2001-12-19 | 720 | 728 | 716 | 720 | 127,000 | 720 |
| 2001-12-18 | 750 | 758 | 735 | 738 | 107,000 | 738 |
| 2001-12-17 | 750 | 754 | 736 | 751 | 85,000 | 751 |
| 2001-12-14 | 769 | 769 | 751 | 751 | 279,000 | 751 |
| 2001-12-13 | 779 | 781 | 772 | 779 | 31,000 | 779 |
| 2001-12-12 | 762 | 785 | 761 | 779 | 70,000 | 779 |
| 2001-12-11 | 759 | 763 | 751 | 752 | 40,000 | 752 |
| 2001-12-10 | 780 | 786 | 760 | 769 | 55,000 | 769 |
| 2001-12-07 | 780 | 805 | 780 | 787 | 29,000 | 787 |
| 2001-12-06 | 809 | 810 | 795 | 810 | 46,000 | 810 |
| 2001-12-05 | 776 | 809 | 776 | 809 | 32,000 | 809 |
| 2001-12-04 | 789 | 790 | 775 | 775 | 47,000 | 775 |
| 2001-12-03 | 800 | 800 | 785 | 791 | 46,000 | 791 |
| 2001-11-30 | 809 | 809 | 799 | 800 | 28,000 | 800 |
| 2001-11-29 | 809 | 811 | 799 | 810 | 49,000 | 810 |
| 2001-11-28 | 785 | 799 | 780 | 799 | 16,000 | 799 |
| 2001-11-27 | 815 | 815 | 800 | 810 | 21,000 | 810 |
| 2001-11-26 | 809 | 815 | 803 | 815 | 90,000 | 815 |
| 2001-11-22 | 794 | 809 | 784 | 809 | 79,000 | 809 |
| 2001-11-21 | 770 | 775 | 765 | 774 | 50,000 | 774 |
| 2001-11-20 | 774 | 778 | 751 | 751 | 57,000 | 751 |
| 2001-11-19 | 799 | 801 | 774 | 774 | 42,000 | 774 |
| 2001-11-16 | 804 | 815 | 801 | 811 | 38,000 | 811 |
| 2001-11-15 | 770 | 805 | 770 | 805 | 64,000 | 805 |
| 2001-11-14 | 789 | 794 | 772 | 772 | 30,000 | 772 |
| 2001-11-13 | 775 | 789 | 775 | 789 | 22,000 | 789 |
| 2001-11-12 | 788 | 795 | 778 | 782 | 23,000 | 782 |
| 2001-11-09 | 809 | 809 | 788 | 791 | 26,000 | 791 |
| 2001-11-08 | 809 | 810 | 784 | 805 | 30,000 | 805 |
| 2001-11-07 | 823 | 823 | 805 | 819 | 61,000 | 819 |
| 2001-11-06 | 809 | 825 | 809 | 823 | 102,000 | 823 |
| 2001-11-05 | 790 | 815 | 786 | 800 | 62,000 | 800 |
| 2001-11-02 | 801 | 805 | 751 | 770 | 88,000 | 770 |
| 2001-11-01 | 798 | 807 | 797 | 800 | 73,000 | 800 |
| 2001-10-31 | 809 | 809 | 797 | 808 | 143,000 | 808 |
| 2001-10-30 | 800 | 800 | 793 | 799 | 64,000 | 799 |
| 2001-10-29 | 820 | 820 | 800 | 800 | 41,000 | 800 |
| 2001-10-26 | 825 | 825 | 812 | 825 | 74,000 | 825 |
| 2001-10-25 | 800 | 842 | 791 | 825 | 198,000 | 825 |
| 2001-10-24 | 781 | 795 | 781 | 785 | 81,000 | 785 |
| 2001-10-23 | 778 | 788 | 773 | 779 | 58,000 | 779 |
| 2001-10-22 | 789 | 789 | 773 | 779 | 41,000 | 779 |
| 2001-10-19 | 760 | 770 | 760 | 760 | 39,000 | 760 |
| 2001-10-18 | 760 | 766 | 760 | 761 | 79,000 | 761 |
| 2001-10-17 | 762 | 772 | 753 | 772 | 148,000 | 772 |
| 2001-10-16 | 769 | 776 | 760 | 772 | 45,000 | 772 |
| 2001-10-15 | 798 | 798 | 782 | 789 | 31,000 | 789 |
| 2001-10-12 | 773 | 800 | 773 | 800 | 73,000 | 800 |
| 2001-10-11 | 764 | 783 | 755 | 783 | 65,000 | 783 |
| 2001-10-10 | 790 | 795 | 779 | 784 | 33,000 | 784 |
| 2001-10-09 | 790 | 790 | 778 | 790 | 36,000 | 790 |
| 2001-10-05 | 800 | 800 | 792 | 797 | 44,000 | 797 |
| 2001-10-04 | 790 | 799 | 789 | 799 | 59,000 | 799 |
| 2001-10-03 | 790 | 796 | 780 | 791 | 99,000 | 791 |
| 2001-10-02 | 758 | 797 | 752 | 796 | 76,000 | 796 |
| 2001-10-01 | 720 | 759 | 702 | 758 | 117,000 | 758 |
| 2001-09-28 | 710 | 720 | 710 | 720 | 87,000 | 720 |
| 2001-09-27 | 712 | 715 | 701 | 712 | 40,000 | 712 |
| 2001-09-26 | 709 | 721 | 698 | 709 | 64,000 | 709 |
| 2001-09-25 | 718 | 718 | 699 | 709 | 74,000 | 709 |
| 2001-09-21 | 713 | 720 | 698 | 701 | 67,000 | 701 |
| 2001-09-20 | 697 | 703 | 695 | 703 | 91,000 | 703 |
| 2001-09-19 | 698 | 716 | 698 | 698 | 93,000 | 698 |
| 2001-09-18 | 699 | 704 | 698 | 698 | 58,000 | 698 |
| 2001-09-17 | 698 | 702 | 690 | 702 | 115,000 | 702 |
| 2001-09-14 | 699 | 706 | 698 | 706 | 138,000 | 706 |
| 2001-09-13 | 691 | 698 | 685 | 698 | 127,000 | 698 |
| 2001-09-12 | 698 | 700 | 691 | 700 | 49,000 | 700 |
| 2001-09-11 | 710 | 716 | 708 | 711 | 129,000 | 711 |
| 2001-09-10 | 710 | 714 | 710 | 714 | 48,000 | 714 |
| 2001-09-07 | 710 | 716 | 710 | 711 | 25,000 | 711 |
| 2001-09-06 | 710 | 717 | 708 | 716 | 117,000 | 716 |
| 2001-09-05 | 710 | 715 | 705 | 715 | 34,000 | 715 |
| 2001-09-04 | 710 | 727 | 690 | 727 | 74,000 | 727 |
| 2001-09-03 | 715 | 724 | 711 | 720 | 51,000 | 720 |
| 2001-08-31 | 700 | 719 | 700 | 716 | 44,000 | 716 |
| 2001-08-30 | 731 | 736 | 715 | 720 | 98,000 | 720 |
| 2001-08-29 | 741 | 748 | 736 | 741 | 91,000 | 741 |
| 2001-08-28 | 750 | 751 | 740 | 750 | 64,000 | 750 |
| 2001-08-27 | 750 | 750 | 745 | 748 | 41,000 | 748 |
| 2001-08-24 | 760 | 760 | 740 | 744 | 122,000 | 744 |
| 2001-08-23 | 739 | 751 | 739 | 741 | 51,000 | 741 |
| 2001-08-22 | 725 | 737 | 719 | 729 | 59,000 | 729 |
| 2001-08-21 | 733 | 740 | 730 | 735 | 92,000 | 735 |
| 2001-08-20 | 747 | 751 | 730 | 730 | 103,000 | 730 |
| 2001-08-17 | 751 | 752 | 747 | 747 | 60,000 | 747 |
| 2001-08-16 | 762 | 770 | 750 | 750 | 63,000 | 750 |
| 2001-08-15 | 780 | 780 | 772 | 772 | 12,000 | 772 |
| 2001-08-14 | 780 | 780 | 770 | 770 | 29,000 | 770 |
| 2001-08-13 | 779 | 782 | 761 | 780 | 22,000 | 780 |
| 2001-08-10 | 781 | 783 | 778 | 778 | 47,000 | 778 |
| 2001-08-09 | 786 | 786 | 782 | 782 | 49,000 | 782 |
| 2001-08-08 | 775 | 795 | 775 | 790 | 32,000 | 790 |
| 2001-08-07 | 777 | 789 | 771 | 789 | 55,000 | 789 |
| 2001-08-06 | 770 | 787 | 770 | 787 | 15,000 | 787 |
| 2001-08-03 | 796 | 796 | 776 | 790 | 41,000 | 790 |
| 2001-08-02 | 798 | 799 | 795 | 798 | 102,000 | 798 |
| 2001-08-01 | 797 | 800 | 796 | 797 | 133,000 | 797 |
| 2001-07-31 | 780 | 798 | 773 | 798 | 66,000 | 798 |
| 2001-07-30 | 798 | 798 | 787 | 787 | 23,000 | 787 |
| 2001-07-27 | 790 | 798 | 789 | 796 | 93,000 | 796 |
| 2001-07-26 | 790 | 790 | 784 | 785 | 32,000 | 785 |
| 2001-07-25 | 794 | 798 | 791 | 794 | 89,000 | 794 |
| 2001-07-24 | 786 | 793 | 786 | 793 | 63,000 | 793 |
| 2001-07-23 | 789 | 792 | 780 | 786 | 54,000 | 786 |
| 2001-07-19 | 799 | 799 | 786 | 799 | 27,000 | 799 |
| 2001-07-18 | 800 | 800 | 784 | 784 | 60,000 | 784 |
| 2001-07-17 | 800 | 800 | 798 | 799 | 24,000 | 799 |
| 2001-07-16 | 799 | 799 | 791 | 791 | 6,000 | 791 |
| 2001-07-13 | 791 | 799 | 791 | 799 | 18,000 | 799 |
| 2001-07-12 | 795 | 800 | 790 | 800 | 21,000 | 800 |
| 2001-07-11 | 795 | 795 | 782 | 790 | 114,000 | 790 |
| 2001-07-10 | 793 | 799 | 782 | 799 | 73,000 | 799 |
| 2001-07-09 | 787 | 791 | 784 | 791 | 33,000 | 791 |
| 2001-07-06 | 799 | 803 | 780 | 797 | 95,000 | 797 |
| 2001-07-05 | 795 | 800 | 789 | 800 | 63,000 | 800 |
| 2001-07-04 | 795 | 802 | 795 | 795 | 14,000 | 795 |
| 2001-07-03 | 810 | 815 | 806 | 812 | 47,000 | 812 |
| 2001-07-02 | 809 | 815 | 791 | 807 | 92,000 | 807 |
| 2001-06-29 | 846 | 849 | 820 | 829 | 80,000 | 829 |
| 2001-06-28 | 850 | 850 | 837 | 846 | 78,000 | 846 |
| 2001-06-27 | 848 | 848 | 838 | 846 | 41,000 | 846 |
| 2001-06-26 | 848 | 848 | 842 | 848 | 133,000 | 848 |
| 2001-06-25 | 849 | 850 | 845 | 848 | 141,000 | 848 |
| 2001-06-22 | 830 | 835 | 827 | 835 | 192,000 | 835 |
| 2001-06-21 | 819 | 820 | 812 | 820 | 157,000 | 820 |
| 2001-06-20 | 816 | 819 | 805 | 819 | 93,000 | 819 |
| 2001-06-19 | 795 | 811 | 795 | 806 | 34,000 | 806 |
| 2001-06-18 | 805 | 805 | 781 | 781 | 27,000 | 781 |
| 2001-06-15 | 804 | 815 | 797 | 815 | 119,000 | 815 |
| 2001-06-14 | 814 | 814 | 800 | 800 | 20,000 | 800 |
| 2001-06-13 | 811 | 818 | 801 | 814 | 30,000 | 814 |
| 2001-06-12 | 808 | 809 | 800 | 801 | 55,000 | 801 |
| 2001-06-11 | 815 | 820 | 812 | 820 | 5,000 | 820 |
| 2001-06-08 | 830 | 830 | 810 | 810 | 346,000 | 810 |
| 2001-06-07 | 817 | 830 | 817 | 830 | 26,000 | 830 |
| 2001-06-06 | 830 | 837 | 827 | 827 | 20,000 | 827 |
| 2001-06-05 | 806 | 839 | 805 | 830 | 44,000 | 830 |
| 2001-06-04 | 824 | 827 | 824 | 826 | 22,000 | 826 |
| 2001-06-01 | 816 | 826 | 815 | 824 | 43,000 | 824 |
| 2001-05-31 | 835 | 835 | 809 | 811 | 36,000 | 811 |
| 2001-05-30 | 840 | 850 | 836 | 846 | 73,000 | 846 |
| 2001-05-29 | 847 | 850 | 840 | 850 | 13,000 | 850 |
| 2001-05-28 | 841 | 850 | 840 | 847 | 29,000 | 847 |
| 2001-05-25 | 855 | 857 | 840 | 853 | 72,000 | 853 |
| 2001-05-24 | 836 | 855 | 830 | 855 | 23,000 | 855 |
| 2001-05-23 | 830 | 853 | 830 | 846 | 36,000 | 846 |
| 2001-05-22 | 851 | 853 | 842 | 843 | 55,000 | 843 |
| 2001-05-21 | 852 | 859 | 835 | 841 | 90,000 | 841 |
| 2001-05-18 | 850 | 888 | 850 | 872 | 50,000 | 872 |
| 2001-05-17 | 835 | 870 | 834 | 870 | 47,000 | 870 |
| 2001-05-16 | 848 | 857 | 830 | 845 | 40,000 | 845 |
| 2001-05-15 | 841 | 858 | 841 | 858 | 31,000 | 858 |
| 2001-05-14 | 858 | 865 | 858 | 859 | 25,000 | 859 |
| 2001-05-11 | 870 | 879 | 864 | 878 | 24,000 | 878 |
| 2001-05-10 | 899 | 899 | 878 | 878 | 8,000 | 878 |
| 2001-05-09 | 905 | 905 | 882 | 899 | 35,000 | 899 |
| 2001-05-08 | 918 | 933 | 910 | 920 | 27,000 | 920 |
| 2001-05-07 | 940 | 940 | 927 | 928 | 25,000 | 928 |
| 2001-05-02 | 950 | 950 | 917 | 940 | 104,000 | 940 |
| 2001-05-01 | 880 | 951 | 875 | 950 | 169,000 | 950 |
| 2001-04-27 | 870 | 875 | 866 | 875 | 57,000 | 875 |
| 2001-04-26 | 860 | 871 | 855 | 866 | 159,000 | 866 |
| 2001-04-25 | 850 | 860 | 850 | 855 | 83,000 | 855 |
| 2001-04-24 | 854 | 854 | 834 | 850 | 82,000 | 850 |
| 2001-04-23 | 850 | 855 | 835 | 855 | 73,000 | 855 |
| 2001-04-20 | 856 | 856 | 835 | 855 | 64,000 | 855 |
| 2001-04-19 | 850 | 857 | 833 | 857 | 61,000 | 857 |
| 2001-04-18 | 829 | 857 | 810 | 855 | 80,000 | 855 |
| 2001-04-17 | 817 | 827 | 809 | 822 | 21,000 | 822 |
| 2001-04-16 | 808 | 824 | 808 | 815 | 17,000 | 815 |
| 2001-04-13 | 807 | 810 | 807 | 808 | 59,000 | 808 |
| 2001-04-12 | 800 | 819 | 797 | 803 | 30,000 | 803 |
| 2001-04-11 | 803 | 818 | 782 | 800 | 56,000 | 800 |
| 2001-04-10 | 806 | 830 | 801 | 801 | 98,000 | 801 |
| 2001-04-09 | 840 | 840 | 801 | 801 | 24,000 | 801 |
| 2001-04-06 | 850 | 857 | 850 | 850 | 52,000 | 850 |
| 2001-04-05 | 860 | 880 | 851 | 870 | 85,000 | 870 |
| 2001-04-04 | 840 | 860 | 840 | 860 | 87,000 | 860 |
| 2001-04-03 | 844 | 860 | 842 | 860 | 79,000 | 860 |
| 2001-04-02 | 835 | 849 | 827 | 844 | 112,000 | 844 |
| 2001-03-30 | 862 | 862 | 825 | 825 | 95,000 | 825 |
| 2001-03-29 | 851 | 860 | 849 | 855 | 101,000 | 855 |
| 2001-03-28 | 859 | 860 | 830 | 860 | 126,000 | 860 |
| 2001-03-27 | 827 | 860 | 823 | 860 | 167,000 | 860 |
| 2001-03-26 | 816 | 830 | 814 | 830 | 234,000 | 830 |
| 2001-03-23 | 787 | 805 | 787 | 805 | 65,000 | 805 |
| 2001-03-22 | 818 | 830 | 785 | 785 | 117,000 | 785 |
| 2001-03-21 | 784 | 807 | 783 | 798 | 77,000 | 798 |
| 2001-03-19 | 790 | 794 | 760 | 760 | 29,000 | 760 |
| 2001-03-16 | 766 | 775 | 762 | 762 | 106,000 | 762 |
| 2001-03-15 | 765 | 766 | 753 | 756 | 100,000 | 756 |
| 2001-03-14 | 774 | 774 | 758 | 761 | 49,000 | 761 |
| 2001-03-13 | 785 | 795 | 759 | 774 | 75,000 | 774 |
| 2001-03-12 | 751 | 775 | 751 | 775 | 265,000 | 775 |
| 2001-03-09 | 775 | 785 | 771 | 781 | 252,000 | 781 |
| 2001-03-08 | 776 | 800 | 776 | 795 | 79,000 | 795 |
| 2001-03-07 | 780 | 785 | 770 | 772 | 48,000 | 772 |
| 2001-03-06 | 770 | 800 | 770 | 800 | 77,000 | 800 |
| 2001-03-05 | 754 | 785 | 754 | 785 | 40,000 | 785 |
| 2001-03-02 | 800 | 800 | 750 | 750 | 78,000 | 750 |
| 2001-03-01 | 782 | 800 | 782 | 789 | 77,000 | 789 |
| 2001-02-28 | 799 | 800 | 792 | 796 | 58,000 | 796 |
| 2001-02-27 | 825 | 825 | 795 | 804 | 45,000 | 804 |
| 2001-02-26 | 815 | 830 | 815 | 829 | 64,000 | 829 |
| 2001-02-23 | 815 | 824 | 805 | 824 | 113,000 | 824 |
| 2001-02-22 | 814 | 820 | 781 | 819 | 123,000 | 819 |
| 2001-02-21 | 795 | 824 | 791 | 824 | 73,000 | 824 |
| 2001-02-20 | 784 | 790 | 770 | 790 | 45,000 | 790 |
| 2001-02-19 | 780 | 781 | 770 | 770 | 22,000 | 770 |
| 2001-02-16 | 785 | 795 | 780 | 780 | 45,000 | 780 |
| 2001-02-15 | 779 | 790 | 779 | 790 | 56,000 | 790 |
| 2001-02-14 | 772 | 790 | 772 | 789 | 38,000 | 789 |
| 2001-02-13 | 778 | 798 | 778 | 786 | 38,000 | 786 |
| 2001-02-09 | 745 | 784 | 745 | 776 | 100,000 | 776 |
| 2001-02-08 | 776 | 779 | 758 | 765 | 103,000 | 765 |
| 2001-02-07 | 800 | 807 | 785 | 786 | 54,000 | 786 |
| 2001-02-06 | 805 | 812 | 805 | 806 | 47,000 | 806 |
| 2001-02-05 | 824 | 825 | 812 | 812 | 50,000 | 812 |
| 2001-02-02 | 815 | 830 | 815 | 826 | 63,000 | 826 |
| 2001-02-01 | 815 | 823 | 815 | 816 | 62,000 | 816 |
| 2001-01-31 | 835 | 835 | 816 | 816 | 87,000 | 816 |
| 2001-01-30 | 825 | 825 | 820 | 825 | 53,000 | 825 |
| 2001-01-29 | 825 | 825 | 805 | 805 | 53,000 | 805 |
| 2001-01-26 | 818 | 825 | 818 | 825 | 53,000 | 825 |
| 2001-01-25 | 818 | 824 | 818 | 818 | 49,000 | 818 |
| 2001-01-24 | 826 | 828 | 818 | 818 | 86,000 | 818 |
| 2001-01-23 | 825 | 830 | 819 | 819 | 119,000 | 819 |
| 2001-01-22 | 822 | 824 | 805 | 805 | 42,000 | 805 |
| 2001-01-19 | 834 | 834 | 818 | 822 | 96,000 | 822 |
| 2001-01-18 | 830 | 830 | 820 | 830 | 96,000 | 830 |
| 2001-01-17 | 826 | 826 | 814 | 822 | 80,000 | 822 |
| 2001-01-16 | 809 | 821 | 806 | 806 | 57,000 | 806 |
| 2001-01-15 | 813 | 831 | 813 | 819 | 50,000 | 819 |
| 2001-01-12 | 810 | 830 | 810 | 823 | 70,000 | 823 |
| 2001-01-11 | 825 | 835 | 820 | 830 | 39,000 | 830 |
| 2001-01-10 | 829 | 840 | 822 | 835 | 96,000 | 835 |
| 2001-01-09 | 850 | 851 | 841 | 849 | 94,000 | 849 |
| 2001-01-05 | 848 | 853 | 848 | 848 | 124,000 | 848 |
| 2001-01-04 | 847 | 849 | 847 | 848 | 67,000 | 848 |
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