8382 (株)中国銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,027 | 1,043 | 1,025 | 1,043 | 47,000 | 1,043 |
| 2003-12-29 | 1,017 | 1,018 | 1,002 | 1,018 | 52,000 | 1,018 |
| 2003-12-26 | 1,029 | 1,029 | 1,009 | 1,017 | 61,000 | 1,017 |
| 2003-12-25 | 1,033 | 1,035 | 1,013 | 1,034 | 77,000 | 1,034 |
| 2003-12-24 | 1,044 | 1,044 | 1,030 | 1,032 | 30,000 | 1,032 |
| 2003-12-22 | 1,032 | 1,034 | 1,019 | 1,030 | 80,000 | 1,030 |
| 2003-12-19 | 1,046 | 1,046 | 1,023 | 1,030 | 142,000 | 1,030 |
| 2003-12-18 | 1,015 | 1,047 | 1,003 | 1,037 | 197,000 | 1,037 |
| 2003-12-17 | 1,021 | 1,041 | 1,012 | 1,014 | 166,000 | 1,014 |
| 2003-12-16 | 1,056 | 1,056 | 1,033 | 1,041 | 144,000 | 1,041 |
| 2003-12-15 | 1,046 | 1,068 | 1,039 | 1,055 | 179,000 | 1,055 |
| 2003-12-12 | 1,050 | 1,058 | 1,014 | 1,045 | 563,000 | 1,045 |
| 2003-12-11 | 1,000 | 1,018 | 991 | 1,017 | 260,000 | 1,017 |
| 2003-12-10 | 999 | 1,014 | 995 | 1,006 | 214,000 | 1,006 |
| 2003-12-09 | 984 | 997 | 975 | 993 | 117,000 | 993 |
| 2003-12-08 | 979 | 982 | 969 | 971 | 136,000 | 971 |
| 2003-12-05 | 970 | 987 | 958 | 970 | 167,000 | 970 |
| 2003-12-04 | 962 | 972 | 951 | 958 | 209,000 | 958 |
| 2003-12-03 | 1,001 | 1,004 | 964 | 982 | 257,000 | 982 |
| 2003-12-02 | 1,015 | 1,015 | 1,000 | 1,001 | 174,000 | 1,001 |
| 2003-12-01 | 969 | 1,005 | 969 | 1,000 | 210,000 | 1,000 |
| 2003-11-28 | 981 | 982 | 967 | 969 | 103,000 | 969 |
| 2003-11-27 | 985 | 990 | 981 | 981 | 103,000 | 981 |
| 2003-11-26 | 974 | 985 | 973 | 976 | 155,000 | 976 |
| 2003-11-25 | 970 | 975 | 957 | 965 | 183,000 | 965 |
| 2003-11-21 | 940 | 950 | 920 | 937 | 75,000 | 937 |
| 2003-11-20 | 918 | 940 | 912 | 940 | 111,000 | 940 |
| 2003-11-19 | 895 | 933 | 895 | 929 | 87,000 | 929 |
| 2003-11-18 | 930 | 940 | 900 | 915 | 96,000 | 915 |
| 2003-11-17 | 974 | 974 | 942 | 949 | 50,000 | 949 |
| 2003-11-14 | 985 | 987 | 965 | 974 | 119,000 | 974 |
| 2003-11-13 | 980 | 985 | 961 | 985 | 73,000 | 985 |
| 2003-11-12 | 966 | 976 | 955 | 973 | 83,000 | 973 |
| 2003-11-11 | 981 | 984 | 945 | 984 | 108,000 | 984 |
| 2003-11-10 | 960 | 982 | 960 | 981 | 28,000 | 981 |
| 2003-11-07 | 950 | 983 | 950 | 978 | 114,000 | 978 |
| 2003-11-06 | 959 | 973 | 958 | 958 | 103,000 | 958 |
| 2003-11-05 | 984 | 984 | 966 | 979 | 128,000 | 979 |
| 2003-11-04 | 969 | 989 | 969 | 982 | 121,000 | 982 |
| 2003-10-31 | 961 | 967 | 956 | 956 | 145,000 | 956 |
| 2003-10-30 | 958 | 970 | 954 | 957 | 96,000 | 957 |
| 2003-10-29 | 982 | 984 | 952 | 958 | 76,000 | 958 |
| 2003-10-28 | 956 | 973 | 952 | 952 | 123,000 | 952 |
| 2003-10-27 | 969 | 972 | 952 | 952 | 109,000 | 952 |
| 2003-10-24 | 951 | 962 | 947 | 949 | 149,000 | 949 |
| 2003-10-23 | 1,010 | 1,011 | 915 | 941 | 185,000 | 941 |
| 2003-10-22 | 1,048 | 1,048 | 1,020 | 1,020 | 95,000 | 1,020 |
| 2003-10-21 | 1,035 | 1,035 | 1,025 | 1,028 | 80,000 | 1,028 |
| 2003-10-20 | 1,053 | 1,065 | 1,045 | 1,045 | 83,000 | 1,045 |
| 2003-10-17 | 1,055 | 1,070 | 1,053 | 1,053 | 88,000 | 1,053 |
| 2003-10-16 | 1,081 | 1,081 | 1,040 | 1,056 | 75,000 | 1,056 |
| 2003-10-15 | 1,090 | 1,090 | 1,061 | 1,061 | 73,000 | 1,061 |
| 2003-10-14 | 1,100 | 1,119 | 1,077 | 1,079 | 174,000 | 1,079 |
| 2003-10-10 | 1,031 | 1,094 | 1,031 | 1,076 | 269,000 | 1,076 |
| 2003-10-09 | 1,033 | 1,057 | 1,033 | 1,051 | 78,000 | 1,051 |
| 2003-10-08 | 1,060 | 1,065 | 1,030 | 1,033 | 99,000 | 1,033 |
| 2003-10-07 | 1,069 | 1,069 | 1,047 | 1,052 | 94,000 | 1,052 |
| 2003-10-06 | 1,085 | 1,095 | 1,054 | 1,054 | 187,000 | 1,054 |
| 2003-10-03 | 1,037 | 1,071 | 1,021 | 1,065 | 348,000 | 1,065 |
| 2003-10-02 | 1,006 | 1,020 | 993 | 1,017 | 172,000 | 1,017 |
| 2003-10-01 | 985 | 1,007 | 984 | 1,002 | 182,000 | 1,002 |
| 2003-09-30 | 991 | 997 | 981 | 985 | 103,000 | 985 |
| 2003-09-29 | 997 | 997 | 981 | 981 | 66,000 | 981 |
| 2003-09-26 | 984 | 992 | 983 | 987 | 84,000 | 987 |
| 2003-09-25 | 999 | 1,004 | 981 | 983 | 182,000 | 983 |
| 2003-09-24 | 980 | 1,010 | 978 | 982 | 194,000 | 982 |
| 2003-09-22 | 972 | 993 | 955 | 961 | 227,000 | 961 |
| 2003-09-19 | 1,020 | 1,020 | 992 | 1,002 | 507,000 | 1,002 |
| 2003-09-18 | 1,000 | 1,025 | 982 | 1,012 | 258,000 | 1,012 |
| 2003-09-17 | 1,012 | 1,012 | 979 | 999 | 315,000 | 999 |
| 2003-09-16 | 998 | 1,012 | 989 | 1,012 | 237,000 | 1,012 |
| 2003-09-12 | 970 | 985 | 961 | 978 | 485,000 | 978 |
| 2003-09-11 | 966 | 973 | 950 | 950 | 100,000 | 950 |
| 2003-09-10 | 975 | 983 | 969 | 977 | 221,000 | 977 |
| 2003-09-09 | 945 | 989 | 945 | 985 | 268,000 | 985 |
| 2003-09-08 | 909 | 955 | 909 | 945 | 265,000 | 945 |
| 2003-09-05 | 950 | 950 | 899 | 899 | 180,000 | 899 |
| 2003-09-04 | 930 | 954 | 912 | 941 | 150,000 | 941 |
| 2003-09-03 | 916 | 950 | 914 | 939 | 198,000 | 939 |
| 2003-09-02 | 894 | 928 | 884 | 918 | 252,000 | 918 |
| 2003-09-01 | 880 | 894 | 835 | 893 | 173,000 | 893 |
| 2003-08-29 | 856 | 885 | 856 | 883 | 198,000 | 883 |
| 2003-08-28 | 860 | 863 | 851 | 851 | 136,000 | 851 |
| 2003-08-27 | 858 | 862 | 842 | 847 | 117,000 | 847 |
| 2003-08-26 | 855 | 865 | 855 | 857 | 144,000 | 857 |
| 2003-08-25 | 854 | 865 | 854 | 855 | 138,000 | 855 |
| 2003-08-22 | 869 | 869 | 853 | 853 | 111,000 | 853 |
| 2003-08-21 | 876 | 880 | 870 | 875 | 118,000 | 875 |
| 2003-08-20 | 874 | 876 | 863 | 876 | 35,000 | 876 |
| 2003-08-19 | 876 | 877 | 866 | 874 | 83,000 | 874 |
| 2003-08-18 | 877 | 877 | 863 | 870 | 98,000 | 870 |
| 2003-08-15 | 876 | 879 | 872 | 876 | 52,000 | 876 |
| 2003-08-14 | 860 | 879 | 860 | 875 | 112,000 | 875 |
| 2003-08-13 | 865 | 869 | 860 | 868 | 46,000 | 868 |
| 2003-08-12 | 860 | 870 | 860 | 865 | 93,000 | 865 |
| 2003-08-11 | 855 | 865 | 853 | 856 | 62,000 | 856 |
| 2003-08-08 | 850 | 858 | 847 | 852 | 156,000 | 852 |
| 2003-08-07 | 849 | 860 | 842 | 846 | 131,000 | 846 |
| 2003-08-06 | 835 | 846 | 835 | 840 | 105,000 | 840 |
| 2003-08-05 | 863 | 864 | 849 | 849 | 141,000 | 849 |
| 2003-08-04 | 864 | 864 | 863 | 863 | 115,000 | 863 |
| 2003-08-01 | 879 | 879 | 854 | 863 | 190,000 | 863 |
| 2003-07-31 | 851 | 861 | 848 | 849 | 139,000 | 849 |
| 2003-07-30 | 851 | 858 | 848 | 850 | 182,000 | 850 |
| 2003-07-29 | 856 | 864 | 849 | 851 | 160,000 | 851 |
| 2003-07-28 | 836 | 848 | 824 | 840 | 100,000 | 840 |
| 2003-07-25 | 830 | 837 | 820 | 828 | 172,000 | 828 |
| 2003-07-24 | 809 | 829 | 808 | 826 | 186,000 | 826 |
| 2003-07-23 | 774 | 808 | 774 | 808 | 239,000 | 808 |
| 2003-07-22 | 790 | 791 | 765 | 768 | 140,000 | 768 |
| 2003-07-18 | 800 | 813 | 797 | 797 | 80,000 | 797 |
| 2003-07-17 | 806 | 817 | 786 | 790 | 77,000 | 790 |
| 2003-07-16 | 807 | 821 | 807 | 809 | 98,000 | 809 |
| 2003-07-15 | 818 | 826 | 810 | 810 | 117,000 | 810 |
| 2003-07-14 | 823 | 827 | 811 | 811 | 79,000 | 811 |
| 2003-07-11 | 828 | 852 | 821 | 821 | 152,000 | 821 |
| 2003-07-10 | 820 | 831 | 818 | 826 | 312,000 | 826 |
| 2003-07-09 | 815 | 831 | 815 | 823 | 91,000 | 823 |
| 2003-07-08 | 856 | 857 | 830 | 832 | 226,000 | 832 |
| 2003-07-07 | 874 | 877 | 856 | 856 | 66,000 | 856 |
| 2003-07-04 | 891 | 891 | 876 | 883 | 134,000 | 883 |
| 2003-07-03 | 895 | 895 | 868 | 871 | 131,000 | 871 |
| 2003-07-02 | 874 | 885 | 871 | 885 | 169,000 | 885 |
| 2003-07-01 | 854 | 868 | 854 | 860 | 126,000 | 860 |
| 2003-06-30 | 866 | 880 | 866 | 880 | 178,000 | 880 |
| 2003-06-27 | 856 | 868 | 856 | 856 | 201,000 | 856 |
| 2003-06-26 | 855 | 864 | 850 | 856 | 239,000 | 856 |
| 2003-06-25 | 845 | 850 | 842 | 842 | 226,000 | 842 |
| 2003-06-24 | 837 | 842 | 835 | 835 | 192,000 | 835 |
| 2003-06-23 | 832 | 837 | 830 | 831 | 170,000 | 831 |
| 2003-06-20 | 830 | 830 | 820 | 822 | 108,000 | 822 |
| 2003-06-19 | 825 | 834 | 824 | 830 | 78,000 | 830 |
| 2003-06-18 | 827 | 829 | 824 | 824 | 111,000 | 824 |
| 2003-06-17 | 820 | 825 | 820 | 821 | 88,000 | 821 |
| 2003-06-16 | 818 | 820 | 814 | 820 | 145,000 | 820 |
| 2003-06-13 | 808 | 823 | 808 | 817 | 458,000 | 817 |
| 2003-06-12 | 820 | 826 | 816 | 818 | 255,000 | 818 |
| 2003-06-11 | 795 | 820 | 795 | 818 | 241,000 | 818 |
| 2003-06-10 | 793 | 794 | 789 | 793 | 75,000 | 793 |
| 2003-06-09 | 789 | 793 | 789 | 793 | 58,000 | 793 |
| 2003-06-06 | 791 | 795 | 786 | 789 | 133,000 | 789 |
| 2003-06-05 | 782 | 791 | 782 | 789 | 100,000 | 789 |
| 2003-06-04 | 788 | 788 | 781 | 781 | 83,000 | 781 |
| 2003-06-03 | 782 | 789 | 782 | 787 | 78,000 | 787 |
| 2003-06-02 | 780 | 787 | 780 | 782 | 66,000 | 782 |
| 2003-05-30 | 783 | 794 | 782 | 787 | 114,000 | 787 |
| 2003-05-29 | 775 | 782 | 775 | 782 | 107,000 | 782 |
| 2003-05-28 | 764 | 775 | 764 | 773 | 63,000 | 773 |
| 2003-05-27 | 769 | 772 | 764 | 764 | 102,000 | 764 |
| 2003-05-26 | 770 | 770 | 763 | 769 | 109,000 | 769 |
| 2003-05-23 | 767 | 770 | 762 | 762 | 127,000 | 762 |
| 2003-05-22 | 746 | 763 | 746 | 757 | 101,000 | 757 |
| 2003-05-21 | 749 | 749 | 741 | 747 | 59,000 | 747 |
| 2003-05-20 | 730 | 749 | 730 | 749 | 104,000 | 749 |
| 2003-05-19 | 749 | 750 | 737 | 750 | 100,000 | 750 |
| 2003-05-16 | 750 | 755 | 711 | 754 | 135,000 | 754 |
| 2003-05-15 | 765 | 765 | 755 | 755 | 79,000 | 755 |
| 2003-05-14 | 749 | 768 | 749 | 768 | 148,000 | 768 |
| 2003-05-13 | 749 | 755 | 747 | 749 | 119,000 | 749 |
| 2003-05-12 | 747 | 748 | 744 | 748 | 70,000 | 748 |
| 2003-05-09 | 738 | 748 | 730 | 748 | 157,000 | 748 |
| 2003-05-08 | 740 | 748 | 738 | 738 | 52,000 | 738 |
| 2003-05-07 | 742 | 745 | 738 | 738 | 56,000 | 738 |
| 2003-05-06 | 738 | 750 | 738 | 741 | 112,000 | 741 |
| 2003-05-02 | 728 | 739 | 727 | 732 | 80,000 | 732 |
| 2003-05-01 | 735 | 740 | 730 | 731 | 144,000 | 731 |
| 2003-04-30 | 736 | 739 | 723 | 725 | 100,000 | 725 |
| 2003-04-28 | 730 | 746 | 725 | 737 | 173,000 | 737 |
| 2003-04-25 | 714 | 715 | 706 | 710 | 165,000 | 710 |
| 2003-04-24 | 700 | 712 | 694 | 709 | 126,000 | 709 |
| 2003-04-23 | 691 | 706 | 691 | 694 | 41,000 | 694 |
| 2003-04-22 | 694 | 701 | 687 | 691 | 97,000 | 691 |
| 2003-04-21 | 690 | 692 | 685 | 687 | 117,000 | 687 |
| 2003-04-18 | 705 | 705 | 685 | 685 | 102,000 | 685 |
| 2003-04-17 | 703 | 712 | 700 | 711 | 128,000 | 711 |
| 2003-04-16 | 705 | 710 | 691 | 705 | 139,000 | 705 |
| 2003-04-15 | 694 | 701 | 691 | 695 | 135,000 | 695 |
| 2003-04-14 | 681 | 696 | 681 | 684 | 94,000 | 684 |
| 2003-04-11 | 694 | 695 | 685 | 689 | 123,000 | 689 |
| 2003-04-10 | 692 | 697 | 686 | 690 | 86,000 | 690 |
| 2003-04-09 | 686 | 697 | 686 | 697 | 78,000 | 697 |
| 2003-04-08 | 692 | 697 | 685 | 694 | 123,000 | 694 |
| 2003-04-07 | 697 | 697 | 683 | 693 | 75,000 | 693 |
| 2003-04-04 | 680 | 684 | 677 | 683 | 121,000 | 683 |
| 2003-04-03 | 690 | 690 | 677 | 681 | 120,000 | 681 |
| 2003-04-02 | 682 | 685 | 680 | 685 | 112,000 | 685 |
| 2003-04-01 | 680 | 686 | 680 | 681 | 84,000 | 681 |
| 2003-03-31 | 694 | 700 | 680 | 680 | 118,000 | 680 |
| 2003-03-28 | 703 | 704 | 699 | 701 | 329,000 | 701 |
| 2003-03-27 | 695 | 704 | 695 | 704 | 394,000 | 704 |
| 2003-03-26 | 691 | 700 | 691 | 696 | 110,000 | 696 |
| 2003-03-25 | 698 | 698 | 686 | 695 | 157,000 | 695 |
| 2003-03-24 | 700 | 708 | 695 | 700 | 179,000 | 700 |
| 2003-03-20 | 685 | 699 | 683 | 690 | 243,000 | 690 |
| 2003-03-19 | 696 | 696 | 676 | 681 | 94,000 | 681 |
| 2003-03-18 | 690 | 695 | 684 | 686 | 105,000 | 686 |
| 2003-03-17 | 692 | 693 | 674 | 690 | 203,000 | 690 |
| 2003-03-14 | 694 | 701 | 690 | 692 | 562,000 | 692 |
| 2003-03-13 | 705 | 717 | 705 | 714 | 104,000 | 714 |
| 2003-03-12 | 710 | 712 | 701 | 709 | 166,000 | 709 |
| 2003-03-11 | 719 | 719 | 710 | 711 | 98,000 | 711 |
| 2003-03-10 | 715 | 720 | 710 | 720 | 93,000 | 720 |
| 2003-03-07 | 730 | 734 | 719 | 719 | 158,000 | 719 |
| 2003-03-06 | 717 | 736 | 717 | 730 | 100,000 | 730 |
| 2003-03-05 | 722 | 731 | 716 | 716 | 106,000 | 716 |
| 2003-03-04 | 719 | 743 | 718 | 742 | 237,000 | 742 |
| 2003-03-03 | 721 | 723 | 710 | 721 | 201,000 | 721 |
| 2003-02-28 | 728 | 733 | 721 | 721 | 48,000 | 721 |
| 2003-02-27 | 720 | 731 | 717 | 729 | 62,000 | 729 |
| 2003-02-26 | 722 | 723 | 712 | 712 | 56,000 | 712 |
| 2003-02-25 | 738 | 738 | 722 | 722 | 129,000 | 722 |
| 2003-02-24 | 735 | 743 | 735 | 737 | 45,000 | 737 |
| 2003-02-21 | 749 | 754 | 743 | 745 | 73,000 | 745 |
| 2003-02-20 | 756 | 760 | 743 | 753 | 55,000 | 753 |
| 2003-02-19 | 762 | 762 | 749 | 755 | 65,000 | 755 |
| 2003-02-18 | 768 | 778 | 759 | 762 | 152,000 | 762 |
| 2003-02-17 | 769 | 775 | 767 | 774 | 57,000 | 774 |
| 2003-02-14 | 753 | 773 | 753 | 763 | 197,000 | 763 |
| 2003-02-13 | 751 | 760 | 750 | 756 | 182,000 | 756 |
| 2003-02-12 | 746 | 762 | 740 | 761 | 245,000 | 761 |
| 2003-02-10 | 733 | 740 | 733 | 739 | 38,000 | 739 |
| 2003-02-07 | 738 | 740 | 733 | 738 | 49,000 | 738 |
| 2003-02-06 | 740 | 740 | 735 | 737 | 240,000 | 737 |
| 2003-02-05 | 738 | 750 | 738 | 742 | 172,000 | 742 |
| 2003-02-04 | 739 | 745 | 739 | 743 | 108,000 | 743 |
| 2003-02-03 | 715 | 740 | 715 | 740 | 157,000 | 740 |
| 2003-01-31 | 723 | 723 | 713 | 715 | 71,000 | 715 |
| 2003-01-30 | 731 | 731 | 721 | 721 | 40,000 | 721 |
| 2003-01-29 | 743 | 743 | 722 | 725 | 95,000 | 725 |
| 2003-01-28 | 741 | 745 | 734 | 742 | 82,000 | 742 |
| 2003-01-27 | 744 | 747 | 737 | 741 | 189,000 | 741 |
| 2003-01-24 | 740 | 747 | 738 | 746 | 141,000 | 746 |
| 2003-01-23 | 730 | 740 | 725 | 735 | 57,000 | 735 |
| 2003-01-22 | 741 | 743 | 732 | 732 | 66,000 | 732 |
| 2003-01-21 | 740 | 749 | 740 | 746 | 70,000 | 746 |
| 2003-01-20 | 735 | 742 | 726 | 739 | 92,000 | 739 |
| 2003-01-17 | 734 | 747 | 734 | 745 | 117,000 | 745 |
| 2003-01-16 | 741 | 746 | 739 | 743 | 72,000 | 743 |
| 2003-01-15 | 748 | 758 | 739 | 751 | 174,000 | 751 |
| 2003-01-14 | 742 | 744 | 735 | 743 | 37,000 | 743 |
| 2003-01-10 | 749 | 750 | 722 | 735 | 136,000 | 735 |
| 2003-01-09 | 726 | 740 | 726 | 740 | 78,000 | 740 |
| 2003-01-08 | 738 | 740 | 728 | 728 | 42,000 | 728 |
| 2003-01-07 | 749 | 749 | 735 | 740 | 117,000 | 740 |
| 2003-01-06 | 729 | 742 | 729 | 739 | 109,000 | 739 |
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