8382 (株)中国銀行 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,5651,5671,5511,56264,0001,562
2006-12-281,5821,5821,5541,557247,0001,557
2006-12-271,5851,5941,5601,567373,0001,567
2006-12-261,5621,5751,5561,571341,0001,571
2006-12-251,5851,5851,5611,566229,0001,566
2006-12-221,5651,5901,5601,579466,0001,579
2006-12-211,5681,5681,5591,564133,0001,564
2006-12-201,5621,5691,5581,567320,0001,567
2006-12-191,5641,5681,5521,555251,0001,555
2006-12-181,5491,5651,5451,563198,0001,563
2006-12-151,5521,5651,5441,559304,0001,559
2006-12-141,5531,5561,5461,552204,0001,552
2006-12-131,5451,5561,5381,544240,0001,544
2006-12-121,5471,5591,5291,543331,0001,543
2006-12-111,5551,5581,5341,543357,0001,543
2006-12-081,5381,5531,5321,537451,0001,537
2006-12-071,5401,5561,5261,546309,0001,546
2006-12-061,5271,5521,5051,549244,0001,549
2006-12-051,5351,5461,5241,527282,0001,527
2006-12-041,5361,5391,5191,534163,0001,534
2006-12-011,5421,5471,5161,523297,0001,523
2006-11-301,4991,5261,4951,526234,0001,526
2006-11-291,4631,4861,4441,484335,0001,484
2006-11-281,4281,4471,4001,444418,0001,444
2006-11-271,4101,4411,4091,432437,0001,432
2006-11-241,4291,4361,4161,430336,0001,430
2006-11-221,4001,4471,3991,429601,0001,429
2006-11-211,4301,4391,4041,405290,0001,405
2006-11-201,4701,4701,4301,430337,0001,430
2006-11-171,4921,4941,4631,475393,0001,475
2006-11-161,4961,5251,4931,494271,0001,494
2006-11-151,5171,5241,4961,506203,0001,506
2006-11-141,5001,5251,4981,518325,0001,518
2006-11-131,4731,4891,4541,475306,0001,475
2006-11-101,4931,5041,4731,478312,0001,478
2006-11-091,5091,5151,4841,493393,0001,493
2006-11-081,5321,5331,5021,508313,0001,508
2006-11-071,5541,5651,5371,540160,0001,540
2006-11-061,5161,5611,5161,555296,0001,555
2006-11-021,5391,5551,5351,551287,0001,551
2006-11-011,5451,5601,5251,545390,0001,545
2006-10-311,5401,5481,5121,536296,0001,536
2006-10-301,5581,5671,5401,542296,0001,542
2006-10-271,5881,6001,5551,565479,0001,565
2006-10-261,5831,6121,5791,603354,0001,603
2006-10-251,6201,6201,5901,592223,0001,592
2006-10-241,6101,6271,6061,609214,0001,609
2006-10-231,5841,6061,5681,602256,0001,602
2006-10-201,5931,6031,5811,586397,0001,586
2006-10-191,6091,6231,5951,610199,0001,610
2006-10-181,6051,6201,5811,620554,0001,620
2006-10-171,6591,6621,6261,628355,0001,628
2006-10-161,6501,6761,6491,669243,0001,669
2006-10-131,6521,6761,6381,655438,0001,655
2006-10-121,6761,6761,6491,651315,0001,651
2006-10-111,6991,6991,6711,677247,0001,677
2006-10-101,6931,7061,6771,699230,0001,699
2006-10-061,7101,7121,6611,692242,0001,692
2006-10-051,7001,7121,6791,703314,0001,703
2006-10-041,6971,7081,6631,673315,0001,673
2006-10-031,6981,7021,6651,696327,0001,696
2006-10-021,6851,7101,6801,698761,0001,698
2006-09-291,6491,6641,6321,663352,0001,663
2006-09-281,6211,6601,6181,649405,0001,649
2006-09-271,5671,6231,5501,619452,0001,619
2006-09-261,5371,5501,5321,537156,0001,537
2006-09-251,5571,5651,4771,550588,0001,550
2006-09-221,5621,5751,5481,553194,0001,553
2006-09-211,5631,6001,5481,581337,0001,581
2006-09-201,5641,5681,5501,557172,0001,557
2006-09-191,5941,6081,5631,574257,0001,574
2006-09-151,5771,5831,5601,581208,0001,581
2006-09-141,5551,5801,5501,577170,0001,577
2006-09-131,5641,5741,5401,544211,0001,544
2006-09-121,5751,5751,5531,560252,0001,560
2006-09-111,5671,5971,5511,557337,0001,557
2006-09-081,5551,5801,5551,567380,0001,567
2006-09-071,5831,5901,5601,561268,0001,561
2006-09-061,5981,6031,5921,597195,0001,597
2006-09-051,6231,6231,6031,61581,0001,615
2006-09-041,6311,6371,6221,625123,0001,625
2006-09-011,6141,6191,5971,616154,0001,616
2006-08-311,6111,6561,6111,629298,0001,629
2006-08-301,6031,6111,5861,610203,0001,610
2006-08-291,6011,6061,5911,601120,0001,601
2006-08-281,6221,6221,5821,582147,0001,582
2006-08-251,6241,6471,6051,619232,0001,619
2006-08-241,6351,6381,6251,631240,0001,631
2006-08-231,6471,6481,6371,64096,0001,640
2006-08-221,6261,6491,6261,647265,0001,647
2006-08-211,6211,6371,6081,633348,0001,633
2006-08-181,6181,6401,6081,632344,0001,632
2006-08-171,6081,6191,6031,618293,0001,618
2006-08-161,6051,6181,5831,603219,0001,603
2006-08-151,5641,5951,5561,575166,0001,575
2006-08-141,5551,5751,5511,574128,0001,574
2006-08-111,5401,5671,5401,551198,0001,551
2006-08-101,5371,5641,5371,553236,0001,553
2006-08-091,5211,5451,5021,544277,0001,544
2006-08-081,5201,5441,5151,540153,0001,540
2006-08-071,5231,5391,5091,511177,0001,511
2006-08-041,5391,5391,5151,530158,0001,530
2006-08-031,5501,5561,5241,529196,0001,529
2006-08-021,5111,5491,5041,548195,0001,548
2006-08-011,5151,5441,5111,519279,0001,519
2006-07-311,5491,5631,5281,535427,0001,535
2006-07-281,5291,5391,5041,524205,0001,524
2006-07-271,4981,5391,4911,528287,0001,528
2006-07-261,5661,5681,5031,507228,0001,507
2006-07-251,5701,5701,5391,557235,0001,557
2006-07-241,4911,5521,4821,543338,0001,543
2006-07-211,5051,5101,4901,501140,0001,501
2006-07-201,5001,5191,4871,517371,0001,517
2006-07-191,4691,4871,4451,446363,0001,446
2006-07-181,5021,5021,4691,469313,0001,469
2006-07-141,5501,5571,5151,516273,0001,516
2006-07-131,5511,5771,5281,552410,0001,552
2006-07-121,5981,5991,5611,577269,0001,577
2006-07-111,5971,6001,5671,598206,0001,598
2006-07-101,5391,5971,5301,597349,0001,597
2006-07-071,5691,5691,5471,549310,0001,549
2006-07-061,5821,5821,5591,569329,0001,569
2006-07-051,5681,5841,5551,582297,0001,582
2006-07-041,5751,5791,5621,574308,0001,574
2006-07-031,5701,5731,5531,554380,0001,554
2006-06-301,5211,5601,5201,560470,0001,560
2006-06-291,4921,5111,4921,500268,0001,500
2006-06-281,4981,5151,4841,497402,0001,497
2006-06-271,5221,5301,5061,515213,0001,515
2006-06-261,5461,5491,5131,532233,0001,532
2006-06-231,5661,5661,5101,533212,0001,533
2006-06-221,5461,5661,5311,566292,0001,566
2006-06-211,5331,5331,4891,523347,0001,523
2006-06-201,5651,5651,5131,525378,0001,525
2006-06-191,5731,5731,5401,546177,0001,546
2006-06-161,5601,5811,5571,574265,0001,574
2006-06-151,5201,5421,5151,542367,0001,542
2006-06-141,4831,5401,4611,520532,0001,520
2006-06-131,5751,5751,4781,486606,0001,486
2006-06-121,5481,5771,5401,576324,0001,576
2006-06-091,5711,5831,5111,550648,0001,550
2006-06-081,5571,5571,4711,491346,0001,491
2006-06-071,5651,5831,5511,557338,0001,557
2006-06-061,5971,6291,5711,590481,0001,590
2006-06-051,6891,6891,6481,657227,0001,657
2006-06-021,6501,6881,6361,688443,0001,688
2006-06-011,6901,6991,6331,636272,0001,636
2006-05-311,6471,6781,6201,636374,0001,636
2006-05-301,6551,7001,6451,648541,0001,648
2006-05-291,6261,6701,6261,645467,0001,645
2006-05-261,6001,6391,5901,617401,0001,617
2006-05-251,5701,5771,5501,570446,0001,570
2006-05-241,5441,5491,5111,539348,0001,539
2006-05-231,5511,5731,5221,540467,0001,540
2006-05-221,6141,6451,5501,574376,0001,574
2006-05-191,6081,6251,5931,620266,0001,620
2006-05-181,6341,6411,6021,634453,0001,634
2006-05-171,6531,6691,5401,664568,0001,664
2006-05-161,7181,7291,6821,683467,0001,683
2006-05-151,7061,7351,7061,722550,0001,722
2006-05-121,7811,7961,7351,747239,0001,747
2006-05-111,7781,7971,7771,782265,0001,782
2006-05-101,8181,8261,7781,783264,0001,783
2006-05-091,8731,8781,8121,825838,0001,825
2006-05-081,8801,8801,8351,848479,0001,848
2006-05-021,8411,8811,8351,856590,0001,856
2006-05-011,7621,8611,7621,840738,0001,840
2006-04-281,7621,7961,7571,790234,0001,790
2006-04-271,8021,8071,7901,792129,0001,792
2006-04-261,7941,8031,7811,802276,0001,802
2006-04-251,7651,8021,7621,795226,0001,795
2006-04-241,7991,8141,7461,763389,0001,763
2006-04-211,8121,8471,8101,844204,0001,844
2006-04-201,8131,8291,7911,814166,0001,814
2006-04-191,8251,8691,8241,831391,0001,831
2006-04-181,8161,8431,8021,841171,0001,841
2006-04-171,8221,8301,8001,806191,0001,806
2006-04-141,8451,8481,8101,822265,0001,822
2006-04-131,8011,8601,7711,830715,0001,830
2006-04-121,8011,8081,7601,771417,0001,771
2006-04-111,8321,8441,7981,819210,0001,819
2006-04-101,8461,8471,8271,832134,0001,832
2006-04-071,8561,8621,8211,846339,0001,846
2006-04-061,8381,8701,8311,867401,0001,867
2006-04-051,8191,8461,8191,834296,0001,834
2006-04-041,8301,8331,8031,827397,0001,827
2006-04-031,8021,8491,8001,831364,0001,831
2006-03-311,8131,8131,7901,801231,0001,801
2006-03-301,7881,8201,7851,813433,0001,813
2006-03-291,7801,7901,7611,787247,0001,787
2006-03-281,7421,7641,7401,761187,0001,761
2006-03-271,7421,7791,7421,776176,0001,776
2006-03-241,7491,7621,7451,755160,0001,755
2006-03-231,7591,7641,7361,738161,0001,738
2006-03-221,7321,7551,7121,753426,0001,753
2006-03-201,7141,7701,7141,760152,0001,760
2006-03-171,7091,7401,7091,740319,0001,740
2006-03-161,7411,7461,6991,700381,0001,700
2006-03-151,7491,7661,7401,748291,0001,748
2006-03-141,7661,7661,7341,736290,0001,736
2006-03-131,7531,7791,7461,766337,0001,766
2006-03-101,7351,7581,7301,753625,0001,753
2006-03-091,6941,7351,6851,735388,0001,735
2006-03-081,6831,6871,6601,665253,0001,665
2006-03-071,6921,7151,6661,677233,0001,677
2006-03-061,7161,7231,6821,722307,0001,722
2006-03-031,7081,7171,6851,697364,0001,697
2006-03-021,6681,7201,6671,691369,0001,691
2006-03-011,6721,6721,6331,647245,0001,647
2006-02-281,6411,6831,6161,671360,0001,671
2006-02-271,6701,6741,6411,641250,0001,641
2006-02-241,6891,6891,6511,677221,0001,677
2006-02-231,6221,6751,6221,663198,0001,663
2006-02-221,6311,6411,6201,625290,0001,625
2006-02-211,6371,6561,6321,645178,0001,645
2006-02-201,6351,6701,6351,637355,0001,637
2006-02-171,6771,7091,6601,665325,0001,665
2006-02-161,6711,6991,6511,678231,0001,678
2006-02-151,6771,6961,6651,671329,0001,671
2006-02-141,6871,7121,6651,675263,0001,675
2006-02-131,6671,6871,6591,673205,0001,673
2006-02-101,7241,7241,6801,694219,0001,694
2006-02-091,6921,7201,6621,717252,0001,717
2006-02-081,7401,7401,6861,686283,0001,686
2006-02-071,7491,7501,7071,721338,0001,721
2006-02-061,7481,7591,7191,754236,0001,754
2006-02-031,7501,7501,7281,730252,0001,730
2006-02-021,7381,7571,7361,747189,0001,747
2006-02-011,7391,7481,7211,736263,0001,736
2006-01-311,7311,7461,7201,742186,0001,742
2006-01-301,7301,7591,7231,723206,0001,723
2006-01-271,6711,7301,6711,730248,0001,730
2006-01-261,6451,6681,6451,668242,0001,668
2006-01-251,6451,6751,6331,660240,0001,660
2006-01-241,6151,6601,6151,653286,0001,653
2006-01-231,6031,6501,6031,608202,0001,608
2006-01-201,6511,6521,6201,633200,0001,633
2006-01-191,6051,6611,6051,648285,0001,648
2006-01-181,6501,6651,6141,635530,0001,635
2006-01-171,6611,6911,6611,680363,0001,680
2006-01-161,6901,6901,6611,681294,0001,681
2006-01-131,6921,7021,6891,698304,0001,698
2006-01-121,7141,7201,6801,708267,0001,708
2006-01-111,6701,7241,6701,724446,0001,724
2006-01-101,7321,7341,6711,683454,0001,683
2006-01-061,7381,7531,7261,750337,0001,750
2006-01-051,7401,7561,7271,740514,0001,740
2006-01-041,7021,7261,7001,717154,0001,717

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