8382 (株)中国銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 728 | 728 | 714 | 714 | 18,000 | 714 |
| 2002-12-27 | 715 | 730 | 705 | 729 | 203,000 | 729 |
| 2002-12-26 | 716 | 716 | 708 | 711 | 101,000 | 711 |
| 2002-12-25 | 712 | 712 | 692 | 696 | 536,000 | 696 |
| 2002-12-24 | 695 | 714 | 690 | 711 | 692,000 | 711 |
| 2002-12-20 | 698 | 700 | 690 | 692 | 930,000 | 692 |
| 2002-12-19 | 705 | 707 | 695 | 700 | 385,000 | 700 |
| 2002-12-18 | 714 | 715 | 682 | 706 | 534,000 | 706 |
| 2002-12-17 | 710 | 715 | 705 | 715 | 160,000 | 715 |
| 2002-12-16 | 712 | 717 | 710 | 710 | 370,000 | 710 |
| 2002-12-13 | 710 | 726 | 710 | 714 | 762,000 | 714 |
| 2002-12-12 | 720 | 727 | 715 | 727 | 212,000 | 727 |
| 2002-12-11 | 712 | 719 | 710 | 716 | 138,000 | 716 |
| 2002-12-10 | 716 | 719 | 710 | 713 | 268,000 | 713 |
| 2002-12-09 | 729 | 729 | 716 | 720 | 170,000 | 720 |
| 2002-12-06 | 727 | 729 | 724 | 729 | 161,000 | 729 |
| 2002-12-05 | 729 | 729 | 719 | 727 | 234,000 | 727 |
| 2002-12-04 | 721 | 730 | 717 | 730 | 564,000 | 730 |
| 2002-12-03 | 727 | 727 | 716 | 721 | 86,000 | 721 |
| 2002-12-02 | 725 | 730 | 708 | 730 | 216,000 | 730 |
| 2002-11-29 | 719 | 730 | 719 | 727 | 175,000 | 727 |
| 2002-11-28 | 728 | 730 | 721 | 721 | 179,000 | 721 |
| 2002-11-27 | 721 | 733 | 720 | 727 | 129,000 | 727 |
| 2002-11-26 | 726 | 732 | 716 | 720 | 149,000 | 720 |
| 2002-11-25 | 723 | 739 | 718 | 736 | 281,000 | 736 |
| 2002-11-22 | 719 | 725 | 715 | 723 | 157,000 | 723 |
| 2002-11-21 | 719 | 720 | 712 | 719 | 98,000 | 719 |
| 2002-11-20 | 700 | 720 | 700 | 720 | 196,000 | 720 |
| 2002-11-19 | 715 | 715 | 700 | 700 | 140,000 | 700 |
| 2002-11-18 | 718 | 719 | 710 | 715 | 56,000 | 715 |
| 2002-11-15 | 717 | 722 | 710 | 719 | 114,000 | 719 |
| 2002-11-14 | 715 | 718 | 709 | 716 | 77,000 | 716 |
| 2002-11-13 | 710 | 720 | 709 | 715 | 129,000 | 715 |
| 2002-11-12 | 712 | 716 | 703 | 704 | 275,000 | 704 |
| 2002-11-11 | 720 | 729 | 711 | 711 | 278,000 | 711 |
| 2002-11-08 | 741 | 744 | 730 | 731 | 235,000 | 731 |
| 2002-11-07 | 742 | 748 | 739 | 748 | 123,000 | 748 |
| 2002-11-06 | 747 | 748 | 742 | 742 | 117,000 | 742 |
| 2002-11-05 | 743 | 748 | 743 | 747 | 111,000 | 747 |
| 2002-11-01 | 739 | 742 | 737 | 742 | 86,000 | 742 |
| 2002-10-31 | 748 | 748 | 737 | 743 | 110,000 | 743 |
| 2002-10-30 | 741 | 750 | 741 | 748 | 186,000 | 748 |
| 2002-10-29 | 736 | 744 | 736 | 742 | 74,000 | 742 |
| 2002-10-28 | 738 | 746 | 730 | 736 | 148,000 | 736 |
| 2002-10-25 | 740 | 747 | 735 | 747 | 102,000 | 747 |
| 2002-10-24 | 736 | 738 | 732 | 732 | 64,000 | 732 |
| 2002-10-23 | 736 | 740 | 733 | 740 | 245,000 | 740 |
| 2002-10-22 | 745 | 746 | 735 | 737 | 184,000 | 737 |
| 2002-10-21 | 736 | 749 | 736 | 743 | 105,000 | 743 |
| 2002-10-18 | 749 | 749 | 735 | 742 | 96,000 | 742 |
| 2002-10-17 | 748 | 752 | 746 | 749 | 109,000 | 749 |
| 2002-10-16 | 750 | 750 | 744 | 744 | 191,000 | 744 |
| 2002-10-15 | 739 | 745 | 735 | 745 | 217,000 | 745 |
| 2002-10-11 | 719 | 738 | 715 | 731 | 180,000 | 731 |
| 2002-10-10 | 713 | 727 | 713 | 722 | 73,000 | 722 |
| 2002-10-09 | 730 | 730 | 718 | 720 | 121,000 | 720 |
| 2002-10-08 | 745 | 745 | 721 | 730 | 105,000 | 730 |
| 2002-10-07 | 710 | 748 | 710 | 735 | 354,000 | 735 |
| 2002-10-04 | 718 | 729 | 716 | 729 | 154,000 | 729 |
| 2002-10-03 | 723 | 734 | 720 | 728 | 106,000 | 728 |
| 2002-10-02 | 735 | 739 | 723 | 723 | 57,000 | 723 |
| 2002-10-01 | 746 | 746 | 730 | 741 | 308,000 | 741 |
| 2002-09-30 | 749 | 751 | 738 | 746 | 138,000 | 746 |
| 2002-09-27 | 738 | 760 | 738 | 754 | 329,000 | 754 |
| 2002-09-26 | 741 | 741 | 722 | 738 | 139,000 | 738 |
| 2002-09-25 | 735 | 744 | 727 | 735 | 96,000 | 735 |
| 2002-09-24 | 754 | 755 | 743 | 755 | 201,000 | 755 |
| 2002-09-20 | 745 | 750 | 742 | 750 | 116,000 | 750 |
| 2002-09-19 | 738 | 757 | 738 | 744 | 240,000 | 744 |
| 2002-09-18 | 720 | 736 | 720 | 735 | 84,000 | 735 |
| 2002-09-17 | 729 | 738 | 727 | 738 | 163,000 | 738 |
| 2002-09-13 | 705 | 728 | 705 | 727 | 471,000 | 727 |
| 2002-09-12 | 727 | 737 | 715 | 735 | 125,000 | 735 |
| 2002-09-11 | 729 | 729 | 719 | 724 | 57,000 | 724 |
| 2002-09-10 | 727 | 731 | 713 | 725 | 163,000 | 725 |
| 2002-09-09 | 708 | 725 | 708 | 712 | 77,000 | 712 |
| 2002-09-06 | 703 | 715 | 701 | 706 | 74,000 | 706 |
| 2002-09-05 | 706 | 716 | 702 | 706 | 91,000 | 706 |
| 2002-09-04 | 700 | 706 | 700 | 706 | 123,000 | 706 |
| 2002-09-03 | 703 | 711 | 701 | 703 | 66,000 | 703 |
| 2002-09-02 | 718 | 718 | 707 | 713 | 100,000 | 713 |
| 2002-08-30 | 702 | 715 | 702 | 715 | 69,000 | 715 |
| 2002-08-29 | 719 | 719 | 710 | 712 | 150,000 | 712 |
| 2002-08-28 | 721 | 722 | 712 | 722 | 156,000 | 722 |
| 2002-08-27 | 732 | 733 | 716 | 716 | 125,000 | 716 |
| 2002-08-26 | 716 | 749 | 716 | 749 | 102,000 | 749 |
| 2002-08-23 | 745 | 745 | 723 | 723 | 135,000 | 723 |
| 2002-08-22 | 721 | 735 | 716 | 731 | 125,000 | 731 |
| 2002-08-21 | 715 | 729 | 715 | 721 | 78,000 | 721 |
| 2002-08-20 | 721 | 724 | 716 | 724 | 103,000 | 724 |
| 2002-08-19 | 731 | 732 | 715 | 721 | 185,000 | 721 |
| 2002-08-16 | 728 | 733 | 726 | 732 | 44,000 | 732 |
| 2002-08-15 | 728 | 729 | 723 | 726 | 73,000 | 726 |
| 2002-08-14 | 710 | 720 | 709 | 720 | 46,000 | 720 |
| 2002-08-13 | 711 | 715 | 710 | 711 | 34,000 | 711 |
| 2002-08-12 | 728 | 728 | 711 | 711 | 70,000 | 711 |
| 2002-08-09 | 715 | 735 | 715 | 735 | 112,000 | 735 |
| 2002-08-08 | 711 | 720 | 711 | 715 | 58,000 | 715 |
| 2002-08-07 | 712 | 718 | 706 | 712 | 59,000 | 712 |
| 2002-08-06 | 721 | 721 | 710 | 715 | 46,000 | 715 |
| 2002-08-05 | 716 | 732 | 716 | 732 | 45,000 | 732 |
| 2002-08-02 | 722 | 736 | 720 | 720 | 82,000 | 720 |
| 2002-08-01 | 734 | 739 | 721 | 727 | 51,000 | 727 |
| 2002-07-31 | 726 | 750 | 720 | 750 | 90,000 | 750 |
| 2002-07-30 | 736 | 738 | 732 | 737 | 56,000 | 737 |
| 2002-07-29 | 730 | 730 | 716 | 716 | 126,000 | 716 |
| 2002-07-26 | 752 | 762 | 728 | 729 | 111,000 | 729 |
| 2002-07-25 | 773 | 773 | 760 | 760 | 135,000 | 760 |
| 2002-07-24 | 755 | 770 | 746 | 766 | 178,000 | 766 |
| 2002-07-23 | 760 | 769 | 755 | 765 | 155,000 | 765 |
| 2002-07-22 | 743 | 775 | 742 | 764 | 171,000 | 764 |
| 2002-07-19 | 738 | 742 | 733 | 733 | 61,000 | 733 |
| 2002-07-18 | 743 | 744 | 733 | 733 | 90,000 | 733 |
| 2002-07-17 | 729 | 743 | 727 | 742 | 123,000 | 742 |
| 2002-07-16 | 734 | 737 | 726 | 727 | 215,000 | 727 |
| 2002-07-15 | 741 | 741 | 733 | 733 | 56,000 | 733 |
| 2002-07-12 | 759 | 763 | 746 | 747 | 73,000 | 747 |
| 2002-07-11 | 764 | 764 | 748 | 752 | 55,000 | 752 |
| 2002-07-10 | 767 | 770 | 760 | 760 | 63,000 | 760 |
| 2002-07-09 | 749 | 761 | 736 | 761 | 66,000 | 761 |
| 2002-07-08 | 752 | 764 | 742 | 742 | 101,000 | 742 |
| 2002-07-05 | 755 | 765 | 755 | 759 | 75,000 | 759 |
| 2002-07-04 | 774 | 774 | 762 | 764 | 64,000 | 764 |
| 2002-07-03 | 770 | 773 | 768 | 771 | 132,000 | 771 |
| 2002-07-02 | 765 | 772 | 757 | 772 | 104,000 | 772 |
| 2002-07-01 | 759 | 769 | 758 | 768 | 89,000 | 768 |
| 2002-06-28 | 746 | 755 | 745 | 754 | 113,000 | 754 |
| 2002-06-27 | 759 | 759 | 749 | 749 | 109,000 | 749 |
| 2002-06-26 | 749 | 755 | 743 | 744 | 200,000 | 744 |
| 2002-06-25 | 762 | 768 | 734 | 739 | 188,000 | 739 |
| 2002-06-24 | 743 | 745 | 737 | 745 | 133,000 | 745 |
| 2002-06-21 | 750 | 750 | 725 | 725 | 98,000 | 725 |
| 2002-06-20 | 740 | 745 | 735 | 740 | 131,000 | 740 |
| 2002-06-19 | 735 | 743 | 730 | 730 | 145,000 | 730 |
| 2002-06-18 | 731 | 740 | 729 | 734 | 79,000 | 734 |
| 2002-06-17 | 740 | 740 | 720 | 720 | 135,000 | 720 |
| 2002-06-14 | 750 | 753 | 735 | 740 | 576,000 | 740 |
| 2002-06-13 | 769 | 769 | 753 | 753 | 79,000 | 753 |
| 2002-06-12 | 769 | 771 | 761 | 761 | 45,000 | 761 |
| 2002-06-11 | 762 | 779 | 761 | 772 | 109,000 | 772 |
| 2002-06-10 | 784 | 784 | 757 | 757 | 65,000 | 757 |
| 2002-06-07 | 776 | 784 | 765 | 775 | 91,000 | 775 |
| 2002-06-06 | 781 | 781 | 756 | 756 | 142,000 | 756 |
| 2002-06-05 | 782 | 792 | 775 | 775 | 118,000 | 775 |
| 2002-06-04 | 778 | 787 | 770 | 775 | 98,000 | 775 |
| 2002-06-03 | 794 | 794 | 779 | 783 | 86,000 | 783 |
| 2002-05-31 | 788 | 795 | 780 | 785 | 67,000 | 785 |
| 2002-05-30 | 787 | 789 | 778 | 787 | 88,000 | 787 |
| 2002-05-29 | 780 | 794 | 775 | 787 | 179,000 | 787 |
| 2002-05-28 | 774 | 775 | 769 | 775 | 33,000 | 775 |
| 2002-05-27 | 775 | 780 | 770 | 770 | 100,000 | 770 |
| 2002-05-24 | 775 | 778 | 772 | 776 | 127,000 | 776 |
| 2002-05-23 | 774 | 775 | 765 | 770 | 106,000 | 770 |
| 2002-05-22 | 765 | 773 | 761 | 770 | 87,000 | 770 |
| 2002-05-21 | 769 | 775 | 765 | 775 | 62,000 | 775 |
| 2002-05-20 | 768 | 780 | 760 | 761 | 82,000 | 761 |
| 2002-05-17 | 769 | 769 | 760 | 760 | 53,000 | 760 |
| 2002-05-16 | 751 | 769 | 751 | 769 | 204,000 | 769 |
| 2002-05-15 | 768 | 768 | 751 | 751 | 58,000 | 751 |
| 2002-05-14 | 766 | 766 | 750 | 752 | 76,000 | 752 |
| 2002-05-13 | 762 | 762 | 756 | 756 | 70,000 | 756 |
| 2002-05-10 | 763 | 767 | 760 | 762 | 69,000 | 762 |
| 2002-05-09 | 765 | 771 | 762 | 762 | 47,000 | 762 |
| 2002-05-08 | 763 | 773 | 761 | 761 | 54,000 | 761 |
| 2002-05-07 | 775 | 775 | 760 | 760 | 76,000 | 760 |
| 2002-05-02 | 772 | 772 | 760 | 760 | 71,000 | 760 |
| 2002-05-01 | 763 | 780 | 762 | 769 | 39,000 | 769 |
| 2002-04-30 | 776 | 776 | 765 | 765 | 35,000 | 765 |
| 2002-04-26 | 772 | 779 | 765 | 766 | 70,000 | 766 |
| 2002-04-25 | 785 | 785 | 770 | 771 | 82,000 | 771 |
| 2002-04-24 | 774 | 778 | 771 | 771 | 53,000 | 771 |
| 2002-04-23 | 775 | 780 | 774 | 775 | 41,000 | 775 |
| 2002-04-22 | 789 | 792 | 776 | 790 | 59,000 | 790 |
| 2002-04-19 | 780 | 799 | 774 | 796 | 92,000 | 796 |
| 2002-04-18 | 789 | 815 | 786 | 795 | 195,000 | 795 |
| 2002-04-17 | 789 | 789 | 775 | 789 | 80,000 | 789 |
| 2002-04-16 | 773 | 786 | 766 | 786 | 54,000 | 786 |
| 2002-04-15 | 765 | 773 | 765 | 773 | 89,000 | 773 |
| 2002-04-12 | 770 | 775 | 766 | 775 | 61,000 | 775 |
| 2002-04-11 | 783 | 783 | 768 | 770 | 72,000 | 770 |
| 2002-04-10 | 778 | 786 | 773 | 783 | 107,000 | 783 |
| 2002-04-09 | 775 | 787 | 771 | 771 | 87,000 | 771 |
| 2002-04-08 | 785 | 795 | 775 | 795 | 107,000 | 795 |
| 2002-04-05 | 792 | 800 | 790 | 790 | 76,000 | 790 |
| 2002-04-04 | 790 | 800 | 788 | 791 | 119,000 | 791 |
| 2002-04-03 | 775 | 792 | 775 | 787 | 51,000 | 787 |
| 2002-04-02 | 777 | 780 | 774 | 777 | 76,000 | 777 |
| 2002-04-01 | 777 | 780 | 771 | 777 | 104,000 | 777 |
| 2002-03-29 | 803 | 806 | 760 | 770 | 117,000 | 770 |
| 2002-03-28 | 801 | 814 | 798 | 802 | 62,000 | 802 |
| 2002-03-27 | 786 | 808 | 786 | 808 | 96,000 | 808 |
| 2002-03-26 | 792 | 795 | 781 | 782 | 73,000 | 782 |
| 2002-03-25 | 832 | 832 | 796 | 815 | 117,000 | 815 |
| 2002-03-22 | 822 | 822 | 800 | 800 | 113,000 | 800 |
| 2002-03-20 | 823 | 858 | 813 | 852 | 222,000 | 852 |
| 2002-03-19 | 797 | 810 | 787 | 803 | 59,000 | 803 |
| 2002-03-18 | 802 | 806 | 787 | 787 | 52,000 | 787 |
| 2002-03-15 | 780 | 798 | 778 | 798 | 77,000 | 798 |
| 2002-03-14 | 780 | 788 | 775 | 777 | 113,000 | 777 |
| 2002-03-13 | 802 | 808 | 780 | 780 | 161,000 | 780 |
| 2002-03-12 | 815 | 820 | 801 | 801 | 61,000 | 801 |
| 2002-03-11 | 804 | 823 | 804 | 815 | 93,000 | 815 |
| 2002-03-08 | 815 | 840 | 800 | 801 | 689,000 | 801 |
| 2002-03-07 | 852 | 863 | 840 | 845 | 96,000 | 845 |
| 2002-03-06 | 880 | 880 | 856 | 862 | 72,000 | 862 |
| 2002-03-05 | 890 | 899 | 862 | 880 | 78,000 | 880 |
| 2002-03-04 | 870 | 910 | 865 | 900 | 180,000 | 900 |
| 2002-03-01 | 860 | 864 | 830 | 855 | 134,000 | 855 |
| 2002-02-28 | 840 | 865 | 837 | 865 | 183,000 | 865 |
| 2002-02-27 | 825 | 850 | 823 | 850 | 164,000 | 850 |
| 2002-02-26 | 814 | 825 | 810 | 825 | 56,000 | 825 |
| 2002-02-25 | 824 | 829 | 815 | 823 | 101,000 | 823 |
| 2002-02-22 | 824 | 825 | 820 | 820 | 48,000 | 820 |
| 2002-02-21 | 822 | 825 | 810 | 825 | 103,000 | 825 |
| 2002-02-20 | 823 | 829 | 819 | 822 | 139,000 | 822 |
| 2002-02-19 | 820 | 825 | 817 | 825 | 172,000 | 825 |
| 2002-02-18 | 816 | 821 | 815 | 820 | 139,000 | 820 |
| 2002-02-15 | 811 | 819 | 811 | 816 | 116,000 | 816 |
| 2002-02-14 | 814 | 826 | 800 | 801 | 129,000 | 801 |
| 2002-02-13 | 813 | 815 | 813 | 815 | 96,000 | 815 |
| 2002-02-12 | 802 | 815 | 801 | 815 | 95,000 | 815 |
| 2002-02-08 | 782 | 804 | 782 | 796 | 175,000 | 796 |
| 2002-02-07 | 770 | 789 | 770 | 789 | 108,000 | 789 |
| 2002-02-06 | 781 | 789 | 771 | 773 | 75,000 | 773 |
| 2002-02-05 | 803 | 804 | 783 | 790 | 56,000 | 790 |
| 2002-02-04 | 810 | 812 | 804 | 809 | 37,000 | 809 |
| 2002-02-01 | 810 | 814 | 807 | 814 | 61,000 | 814 |
| 2002-01-31 | 810 | 815 | 810 | 814 | 77,000 | 814 |
| 2002-01-30 | 810 | 814 | 807 | 814 | 126,000 | 814 |
| 2002-01-29 | 813 | 813 | 805 | 812 | 47,000 | 812 |
| 2002-01-28 | 801 | 814 | 801 | 813 | 128,000 | 813 |
| 2002-01-25 | 813 | 813 | 809 | 810 | 121,000 | 810 |
| 2002-01-24 | 808 | 814 | 807 | 813 | 155,000 | 813 |
| 2002-01-23 | 802 | 815 | 801 | 810 | 177,000 | 810 |
| 2002-01-22 | 808 | 808 | 798 | 806 | 148,000 | 806 |
| 2002-01-21 | 798 | 809 | 793 | 809 | 99,000 | 809 |
| 2002-01-18 | 780 | 800 | 774 | 800 | 82,000 | 800 |
| 2002-01-17 | 750 | 786 | 750 | 786 | 75,000 | 786 |
| 2002-01-16 | 754 | 783 | 752 | 752 | 72,000 | 752 |
| 2002-01-15 | 720 | 770 | 720 | 758 | 50,000 | 758 |
| 2002-01-11 | 754 | 761 | 725 | 725 | 204,000 | 725 |
| 2002-01-10 | 768 | 778 | 752 | 752 | 86,000 | 752 |
| 2002-01-09 | 771 | 788 | 765 | 788 | 85,000 | 788 |
| 2002-01-08 | 798 | 800 | 782 | 785 | 85,000 | 785 |
| 2002-01-07 | 801 | 807 | 797 | 799 | 68,000 | 799 |
| 2002-01-04 | 807 | 810 | 800 | 810 | 17,000 | 810 |
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