8382 (株)中国銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3181,3391,3181,336340,4001,336
2013-12-271,3091,3191,3011,318249,3001,318
2013-12-261,2891,3081,2841,304237,4001,304
2013-12-251,2801,2861,2711,280634,3001,280
2013-12-241,2901,2901,2671,272745,4001,272
2013-12-201,2931,3041,2901,294557,0001,294
2013-12-191,3001,3181,2981,303625,9001,303
2013-12-181,2931,3031,2891,300570,8001,300
2013-12-171,2821,2951,2821,295397,7001,295
2013-12-161,2951,3001,2801,284377,3001,284
2013-12-131,2871,3131,2851,293940,7001,293
2013-12-121,3151,3161,2961,296471,0001,296
2013-12-111,3321,3331,3121,322326,3001,322
2013-12-101,3301,3441,3291,332411,7001,332
2013-12-091,3501,3551,3271,330519,7001,330
2013-12-061,3421,3541,3231,330532,0001,330
2013-12-051,3591,3701,3421,343358,0001,343
2013-12-041,3901,3941,3581,358403,2001,358
2013-12-031,3761,4001,3761,391432,9001,391
2013-12-021,3751,3891,3731,379346,9001,379
2013-11-291,3881,3941,3711,387436,2001,387
2013-11-281,3981,4021,3811,391394,4001,391
2013-11-271,4101,4151,3921,392294,7001,392
2013-11-261,4111,4281,4101,416334,2001,416
2013-11-251,4151,4181,4031,413402,3001,413
2013-11-221,4161,4241,4011,411411,2001,411
2013-11-211,4061,4271,4061,412409,7001,412
2013-11-201,4311,4331,4081,419282,5001,419
2013-11-191,4301,4381,4221,425224,9001,425
2013-11-181,4391,4451,4251,431261,7001,431
2013-11-151,4191,4451,4161,438490,8001,438
2013-11-141,4201,4421,4101,419377,3001,419
2013-11-131,4131,4341,4051,416379,4001,416
2013-11-121,3701,4151,3601,414545,5001,414
2013-11-111,3691,3751,3531,370195,7001,370
2013-11-081,3601,3771,3551,368180,4001,368
2013-11-071,3921,3921,3701,374159,0001,374
2013-11-061,3671,4041,3671,392250,1001,392
2013-11-051,4001,4181,3601,368332,7001,368
2013-11-011,4151,4151,3721,380415,7001,380
2013-10-311,4071,4291,4071,411404,1001,411
2013-10-301,3901,4151,3901,400411,4001,400
2013-10-291,3831,3901,3711,380268,8001,380
2013-10-281,3811,3901,3681,389193,3001,389
2013-10-251,4221,4221,3721,372295,9001,372
2013-10-241,3981,4191,3781,414223,8001,414
2013-10-231,4431,4491,4011,401237,5001,401
2013-10-221,4301,4401,4231,439203,1001,439
2013-10-211,4201,4321,4161,42997,7001,429
2013-10-181,4411,4451,4031,417300,4001,417
2013-10-171,4401,4481,4151,432194,5001,432
2013-10-161,4221,4271,4141,424199,3001,424
2013-10-151,4371,4451,4131,417303,7001,417
2013-10-111,4191,4501,4191,433514,4001,433
2013-10-101,4021,4201,3931,405317,0001,405
2013-10-091,3751,4091,3711,404272,8001,404
2013-10-081,3841,3941,3681,394334,3001,394
2013-10-071,4051,4211,3771,384266,1001,384
2013-10-041,4081,4321,4031,407320,2001,407
2013-10-031,3961,4431,3961,414487,7001,414
2013-10-021,3911,4301,3711,379347,3001,379
2013-10-011,3751,3931,3711,384200,6001,384
2013-09-301,3671,3921,3631,380224,0001,380
2013-09-271,3951,4061,3931,397212,0001,397
2013-09-261,3831,3921,3591,389188,0001,389
2013-09-251,3741,3941,3641,390220,0001,390
2013-09-241,3781,3811,3601,373212,0001,373
2013-09-201,3821,3981,3771,392209,0001,392
2013-09-191,3541,3901,3511,388184,0001,388
2013-09-181,3451,3621,3441,353141,0001,353
2013-09-171,3471,3731,3431,344143,0001,344
2013-09-131,3391,3681,3391,356385,0001,356
2013-09-121,3591,3701,3451,355211,0001,355
2013-09-111,3841,3951,3571,375198,0001,375
2013-09-101,3601,3861,3601,379183,0001,379
2013-09-091,3551,3611,3371,361200,0001,361
2013-09-061,3401,3441,3191,320171,0001,320
2013-09-051,3521,3521,3371,341158,0001,341
2013-09-041,3371,3581,3321,355127,0001,355
2013-09-031,3451,3691,3341,362280,0001,362
2013-09-021,3191,3401,3101,333128,0001,333
2013-08-301,3301,3451,3111,319735,0001,319
2013-08-291,3251,3311,3161,326224,0001,326
2013-08-281,3111,3301,3061,324321,0001,324
2013-08-271,3391,3501,3311,336154,0001,336
2013-08-261,3551,3701,3401,350114,0001,350
2013-08-231,3531,3771,3231,355172,0001,355
2013-08-221,3211,3471,3161,330174,0001,330
2013-08-211,3291,3601,3051,321271,0001,321
2013-08-201,3441,3641,3291,329211,0001,329
2013-08-191,3201,3581,3201,350283,0001,350
2013-08-161,3251,3471,3191,325171,0001,325
2013-08-151,3501,3511,3231,328338,0001,328
2013-08-141,3311,3651,3311,362229,0001,362
2013-08-131,3221,3311,3111,329252,0001,329
2013-08-121,3041,3201,2971,305120,0001,305
2013-08-091,3151,3251,3041,304229,0001,304
2013-08-081,3021,3371,3021,307255,0001,307
2013-08-071,3341,3521,3081,316338,0001,316
2013-08-061,3571,3601,3211,357295,0001,357
2013-08-051,3951,3951,3341,354178,0001,354
2013-08-021,3371,3871,3321,379286,0001,379
2013-08-011,2881,3231,2881,321236,0001,321
2013-07-311,2761,2941,2731,274260,0001,274
2013-07-301,2751,2971,2651,289184,0001,289
2013-07-291,3081,3101,2741,275259,0001,275
2013-07-261,3661,3971,3101,312430,0001,312
2013-07-251,4221,4231,3921,394200,0001,394
2013-07-241,4431,4441,4161,422179,0001,422
2013-07-231,4181,4441,4181,442372,0001,442
2013-07-221,4341,4361,4171,432152,0001,432
2013-07-191,4401,4401,4191,426256,0001,426
2013-07-181,4051,4391,4051,433259,0001,433
2013-07-171,3811,4081,3771,404204,0001,404
2013-07-161,4191,4301,3781,391229,0001,391
2013-07-121,4251,4271,4071,413207,0001,413
2013-07-111,4371,4371,4021,424171,0001,424
2013-07-101,4381,4461,4311,441209,0001,441
2013-07-091,4101,4401,4101,430294,0001,430
2013-07-081,4331,4371,3941,401189,0001,401
2013-07-051,4101,4391,4091,417196,0001,417
2013-07-041,3851,4141,3851,411110,0001,411
2013-07-031,3911,4201,3791,414287,0001,414
2013-07-021,3961,4001,3621,391421,0001,391
2013-07-011,3941,4031,3491,399287,0001,399
2013-06-281,3001,3991,3001,392482,0001,392
2013-06-271,2741,3001,2691,294244,0001,294
2013-06-261,2891,2901,2641,268241,0001,268
2013-06-251,2751,2961,2521,265319,0001,265
2013-06-241,3021,3021,2631,266242,0001,266
2013-06-211,2341,2911,2271,274422,0001,274
2013-06-201,2951,2951,2501,257427,0001,257
2013-06-191,2951,3071,2801,298285,0001,298
2013-06-181,2931,2951,2601,265285,0001,265
2013-06-171,2511,2981,2451,297301,0001,297
2013-06-141,2881,3041,2551,255756,0001,255
2013-06-131,2901,2981,2601,262382,0001,262
2013-06-121,2901,3141,2711,306243,0001,306
2013-06-111,3191,3361,2971,306251,0001,306
2013-06-101,3321,3711,3071,313641,0001,313
2013-06-071,3111,3571,3011,331416,0001,331
2013-06-061,3261,3901,3011,341679,0001,341
2013-06-051,3311,4001,3301,332371,0001,332
2013-06-041,3201,3881,2911,375551,0001,375
2013-06-031,3331,4001,3211,330539,0001,330
2013-05-311,3911,4381,3731,3911,450,0001,391
2013-05-301,3981,4221,3551,380861,0001,380
2013-05-291,4641,4781,4281,428364,0001,428
2013-05-281,4061,4381,3971,434338,0001,434
2013-05-271,4631,4831,4261,434405,0001,434
2013-05-241,4701,5171,4101,463866,0001,463
2013-05-231,6551,6621,4331,440941,0001,440
2013-05-221,6561,6851,6541,663368,0001,663
2013-05-211,7021,7021,6631,673323,0001,673
2013-05-201,7191,7281,7041,704325,0001,704
2013-05-171,7411,7411,7001,718474,0001,718
2013-05-161,7521,7571,7311,740666,0001,740
2013-05-151,7201,7581,7201,752465,0001,752
2013-05-141,6641,7171,6551,714440,0001,714
2013-05-131,6921,7001,6711,698492,0001,698
2013-05-101,7011,7151,6961,701236,0001,701
2013-05-091,7181,7381,6791,680218,0001,680
2013-05-081,7341,7431,7101,725329,0001,725
2013-05-071,7081,7481,7081,733431,0001,733
2013-05-021,6991,7051,6641,689203,0001,689
2013-05-011,6881,6971,6611,685219,0001,685
2013-04-301,6941,7131,6811,696453,0001,696
2013-04-261,7101,7201,6721,682896,0001,682
2013-04-251,6801,7191,6691,7061,168,0001,706
2013-04-241,6781,6781,6441,676385,0001,676
2013-04-231,6761,6901,6551,660436,0001,660
2013-04-221,6711,6971,6611,676503,0001,676
2013-04-191,6541,6761,6311,657652,0001,657
2013-04-181,6301,6521,6221,624404,0001,624
2013-04-171,6211,6411,5981,641784,0001,641
2013-04-161,6321,6521,6011,613689,0001,613
2013-04-151,6801,6841,6531,668265,0001,668
2013-04-121,6581,6951,6551,686448,0001,686
2013-04-111,6921,7201,6551,694563,0001,694
2013-04-101,6371,6881,6201,684838,0001,684
2013-04-091,6751,6751,6241,637391,0001,637
2013-04-081,6431,6791,6071,667574,0001,667
2013-04-051,5591,6481,5521,617946,0001,617
2013-04-041,4551,5441,4441,544443,0001,544
2013-04-031,4511,4811,3951,473431,0001,473
2013-04-021,4551,4761,4181,466682,0001,466
2013-04-011,5241,5301,4551,456463,0001,456
2013-03-291,5251,5491,5091,537751,0001,537
2013-03-281,4951,5211,4861,518328,0001,518
2013-03-271,4781,4981,4781,496207,0001,496
2013-03-261,4721,5041,4721,488419,0001,488
2013-03-251,5111,5111,4831,484230,0001,484
2013-03-221,4861,5171,4781,481410,0001,481
2013-03-211,4731,5281,4731,499703,0001,499
2013-03-191,4711,4951,4711,488374,0001,488
2013-03-181,4601,4921,4501,468499,0001,468
2013-03-151,4511,4951,4511,484816,0001,484
2013-03-141,4291,4481,4201,443534,0001,443
2013-03-131,4501,4651,4271,428399,0001,428
2013-03-121,4681,4851,4501,453437,0001,453
2013-03-111,4171,4551,4151,455776,0001,455
2013-03-081,3981,4191,3891,417924,0001,417
2013-03-071,4091,4191,3901,394411,0001,394
2013-03-061,4131,4151,3901,409286,0001,409
2013-03-051,3881,4281,3781,383523,0001,383
2013-03-041,3681,4001,3601,387497,0001,387
2013-03-011,3581,3771,3561,374248,0001,374
2013-02-281,3281,3641,3281,359501,0001,359
2013-02-271,3371,3371,3181,319455,0001,319
2013-02-261,3451,3531,3291,342601,0001,342
2013-02-251,3461,3671,3431,353565,0001,353
2013-02-221,3161,3361,3011,330545,0001,330
2013-02-211,3141,3411,3141,334544,0001,334
2013-02-201,3411,3491,3191,325569,0001,325
2013-02-191,3311,3421,3191,334437,0001,334
2013-02-181,3111,3471,3111,340556,0001,340
2013-02-151,3191,3261,2751,293648,0001,293
2013-02-141,3281,3361,3151,319708,0001,319
2013-02-131,3371,3401,3191,328388,0001,328
2013-02-121,3331,3611,3331,337566,0001,337
2013-02-081,3281,3341,3101,315416,0001,315
2013-02-071,3211,3461,3211,328410,0001,328
2013-02-061,3261,3441,3081,329530,0001,329
2013-02-051,3021,3371,2981,307488,0001,307
2013-02-041,3311,3511,3241,328729,0001,328
2013-02-011,2631,2691,2581,267159,0001,267
2013-01-311,2541,2661,2401,261239,0001,261
2013-01-301,2571,2661,2541,260210,0001,260
2013-01-291,2341,2571,2331,255228,0001,255
2013-01-281,2491,2561,2441,244184,0001,244
2013-01-251,2491,2671,2391,248437,0001,248
2013-01-241,2241,2431,2181,238255,0001,238
2013-01-231,2231,2471,2231,233201,0001,233
2013-01-221,2481,2651,2271,240343,0001,240
2013-01-211,2671,2711,2501,259130,0001,259
2013-01-181,2601,2711,2541,271366,0001,271
2013-01-171,2701,2701,2401,249271,0001,249
2013-01-161,2561,2731,2521,261290,0001,261
2013-01-151,2681,2711,2541,261182,0001,261
2013-01-111,2631,2781,2531,254324,0001,254
2013-01-101,2361,2701,2361,248343,0001,248
2013-01-091,1961,2411,1961,234484,0001,234
2013-01-081,2021,2181,1811,198316,0001,198
2013-01-071,2241,2451,2031,208428,0001,208
2013-01-041,2391,2541,2151,245461,0001,245

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