8382 (株)中国銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,130	1,130	1,111	1,115	237,200	1,115
2019-12-27	1,112	1,127	1,109	1,124	210,600	1,124
2019-12-26	1,085	1,099	1,085	1,099	173,500	1,099
2019-12-25	1,109	1,109	1,084	1,089	180,400	1,089
2019-12-24	1,105	1,105	1,093	1,097	91,600	1,097
2019-12-23	1,113	1,116	1,097	1,099	150,100	1,099
2019-12-20	1,117	1,121	1,104	1,104	351,400	1,104
2019-12-19	1,120	1,126	1,110	1,117	133,800	1,117
2019-12-18	1,142	1,143	1,122	1,124	159,800	1,124
2019-12-17	1,132	1,140	1,123	1,139	203,800	1,139
2019-12-16	1,130	1,134	1,122	1,127	272,200	1,127
2019-12-13	1,100	1,125	1,097	1,119	752,200	1,119
2019-12-12	1,081	1,084	1,072	1,078	178,000	1,078
2019-12-11	1,086	1,086	1,071	1,082	231,300	1,082
2019-12-10	1,095	1,098	1,082	1,082	226,700	1,082
2019-12-09	1,097	1,097	1,078	1,086	199,300	1,086
2019-12-06	1,083	1,096	1,083	1,087	213,100	1,087
2019-12-05	1,076	1,079	1,070	1,076	189,700	1,076
2019-12-04	1,069	1,072	1,052	1,072	205,000	1,072
2019-12-03	1,085	1,085	1,073	1,078	180,500	1,078
2019-12-02	1,095	1,104	1,093	1,097	169,200	1,097
2019-11-29	1,096	1,100	1,092	1,095	272,200	1,095
2019-11-28	1,090	1,094	1,087	1,091	201,400	1,091
2019-11-27	1,069	1,082	1,069	1,080	176,300	1,080
2019-11-26	1,075	1,079	1,065	1,066	150,400	1,066
2019-11-25	1,073	1,073	1,067	1,070	139,300	1,070
2019-11-22	1,058	1,064	1,049	1,053	166,700	1,053
2019-11-21	1,057	1,067	1,041	1,061	199,600	1,061
2019-11-20	1,068	1,075	1,052	1,055	177,900	1,055
2019-11-19	1,086	1,093	1,078	1,079	131,000	1,079
2019-11-18	1,087	1,100	1,087	1,094	204,800	1,094
2019-11-15	1,070	1,090	1,066	1,086	243,000	1,086
2019-11-14	1,081	1,086	1,064	1,066	227,400	1,066
2019-11-13	1,096	1,098	1,087	1,090	233,500	1,090
2019-11-12	1,086	1,095	1,082	1,094	283,200	1,094
2019-11-11	1,086	1,109	1,084	1,089	367,300	1,089
2019-11-08	1,120	1,120	1,100	1,104	297,900	1,104
2019-11-07	1,101	1,104	1,094	1,098	168,100	1,098
2019-11-06	1,100	1,104	1,091	1,103	242,100	1,103
2019-11-05	1,080	1,098	1,074	1,093	384,500	1,093
2019-11-01	1,047	1,073	1,042	1,070	210,900	1,070
2019-10-31	1,054	1,075	1,050	1,069	455,200	1,069
2019-10-30	1,071	1,084	1,069	1,078	357,600	1,078
2019-10-29	1,079	1,088	1,076	1,082	273,300	1,082
2019-10-28	1,065	1,076	1,065	1,068	165,800	1,068
2019-10-25	1,065	1,068	1,049	1,067	300,800	1,067
2019-10-24	1,058	1,079	1,057	1,066	222,100	1,066
2019-10-23	1,046	1,048	1,021	1,045	257,100	1,045
2019-10-21	1,038	1,042	1,032	1,036	150,200	1,036
2019-10-18	1,032	1,051	1,026	1,030	189,000	1,030
2019-10-17	1,050	1,050	1,027	1,027	233,300	1,027
2019-10-16	1,062	1,072	1,042	1,045	364,400	1,045
2019-10-15	1,050	1,065	1,046	1,049	335,900	1,049
2019-10-11	1,019	1,028	1,013	1,023	194,300	1,023
2019-10-10	1,015	1,016	991	1,007	175,700	1,007
2019-10-09	997	1,012	996	1,010	175,300	1,010
2019-10-08	1,006	1,016	999	1,011	183,800	1,011
2019-10-07	996	1,004	992	997	137,600	997
2019-10-04	991	1,002	987	998	281,600	998
2019-10-03	1,013	1,019	1,003	1,010	187,200	1,010
2019-10-02	1,019	1,048	1,017	1,035	309,300	1,035
2019-10-01	1,012	1,037	1,012	1,032	215,200	1,032
2019-09-30	1,009	1,022	1,003	1,015	273,200	1,015
2019-09-27	1,025	1,025	997	1,012	210,400	1,012
2019-09-26	1,040	1,051	1,035	1,041	410,700	1,041
2019-09-25	1,006	1,025	1,004	1,020	285,500	1,020
2019-09-24	993	1,012	992	1,006	180,100	1,006
2019-09-20	1,015	1,015	993	1,000	444,300	1,000
2019-09-19	992	1,024	990	1,005	463,400	1,005
2019-09-18	1,002	1,002	978	982	268,800	982
2019-09-17	995	1,012	986	1,001	318,700	1,001
2019-09-13	993	996	968	990	606,600	990
2019-09-12	991	997	974	990	512,600	990
2019-09-11	955	973	950	969	439,500	969
2019-09-10	905	932	905	929	400,400	929
2019-09-09	876	887	876	887	190,100	887
2019-09-06	888	892	873	878	159,300	878
2019-09-05	872	893	867	881	372,400	881
2019-09-04	869	871	853	860	231,100	860
2019-09-03	876	881	868	875	130,400	875
2019-09-02	882	885	868	871	179,000	871
2019-08-30	872	891	869	888	315,500	888
2019-08-29	867	868	845	857	154,100	857
2019-08-28	858	859	852	856	176,500	856
2019-08-27	865	869	859	859	176,400	859
2019-08-26	849	861	848	858	325,100	858
2019-08-23	875	884	869	877	298,900	877
2019-08-22	867	873	861	869	253,000	869
2019-08-21	860	871	855	866	285,300	866
2019-08-20	880	886	873	874	297,900	874
2019-08-19	873	880	864	867	133,200	867
2019-08-16	851	863	845	860	167,800	860
2019-08-15	839	854	839	852	132,000	852
2019-08-14	856	866	855	864	158,900	864
2019-08-13	842	852	837	848	279,400	848
2019-08-09	870	870	853	860	244,800	860
2019-08-08	859	869	850	866	360,100	866
2019-08-07	864	875	859	871	277,800	871
2019-08-06	852	873	843	873	399,800	873
2019-08-05	905	907	870	880	514,900	880
2019-08-02	938	938	907	911	402,200	911
2019-08-01	952	957	950	953	170,200	953
2019-07-31	949	965	943	951	373,300	951
2019-07-30	970	980	967	975	263,900	975
2019-07-29	960	966	957	964	189,400	964
2019-07-26	956	967	955	961	173,300	961
2019-07-25	966	966	953	964	269,000	964
2019-07-24	959	965	950	952	323,400	952
2019-07-23	961	970	954	967	272,600	967
2019-07-22	969	976	966	967	250,600	967
2019-07-19	959	971	952	967	383,100	967
2019-07-18	980	980	951	953	408,700	953
2019-07-17	986	1,000	981	989	278,800	989
2019-07-16	985	992	982	990	223,600	990
2019-07-12	1,000	1,004	990	997	254,500	997
2019-07-11	985	997	982	995	248,800	995
2019-07-10	995	995	987	992	290,500	992
2019-07-09	1,000	1,011	990	1,000	273,100	1,000
2019-07-08	1,009	1,016	999	999	194,000	999
2019-07-05	1,000	1,009	998	1,006	201,000	1,006
2019-07-04	1,002	1,007	998	1,001	120,000	1,001
2019-07-03	985	992	981	991	199,300	991
2019-07-02	980	997	978	995	229,000	995
2019-07-01	962	983	960	982	407,800	982
2019-06-28	953	958	939	950	416,400	950
2019-06-27	951	970	946	970	256,500	970
2019-06-26	954	962	946	946	360,100	946
2019-06-25	954	962	947	956	390,600	956
2019-06-24	955	960	951	954	329,700	954
2019-06-21	978	979	954	954	638,400	954
2019-06-20	996	1,001	987	990	265,800	990
2019-06-19	999	1,003	991	998	302,000	998
2019-06-18	1,005	1,008	986	989	369,400	989
2019-06-17	1,021	1,024	1,006	1,009	302,100	1,009
2019-06-14	1,023	1,027	1,011	1,022	352,200	1,022
2019-06-13	1,045	1,049	1,020	1,024	504,200	1,024
2019-06-12	1,073	1,073	1,058	1,063	288,800	1,063
2019-06-11	1,074	1,090	1,073	1,084	181,200	1,084
2019-06-10	1,072	1,083	1,067	1,073	298,600	1,073
2019-06-07	1,048	1,065	1,034	1,060	646,700	1,060
2019-06-06	1,039	1,050	1,034	1,040	191,100	1,040
2019-06-05	1,039	1,051	1,036	1,042	275,200	1,042
2019-06-04	1,018	1,024	1,010	1,019	285,300	1,019
2019-06-03	1,003	1,011	1,001	1,007	211,200	1,007
2019-05-31	1,024	1,028	1,015	1,022	298,700	1,022
2019-05-30	1,026	1,040	1,026	1,036	283,500	1,036
2019-05-29	1,029	1,043	1,023	1,036	243,900	1,036
2019-05-28	1,038	1,050	1,034	1,044	347,300	1,044
2019-05-27	1,038	1,044	1,031	1,041	133,300	1,041
2019-05-24	1,016	1,038	1,014	1,035	223,000	1,035
2019-05-23	1,032	1,038	1,024	1,031	212,200	1,031
2019-05-22	1,023	1,038	1,023	1,034	331,000	1,034
2019-05-21	1,006	1,027	1,006	1,021	258,600	1,021
2019-05-20	1,010	1,028	1,010	1,011	275,700	1,011
2019-05-17	1,029	1,037	1,008	1,008	461,900	1,008
2019-05-16	997	1,014	986	1,009	418,500	1,009
2019-05-15	1,017	1,017	968	996	707,200	996
2019-05-14	1,007	1,029	1,005	1,029	386,600	1,029
2019-05-13	1,035	1,042	1,023	1,035	278,900	1,035
2019-05-10	1,049	1,054	1,034	1,040	388,900	1,040
2019-05-09	1,054	1,063	1,041	1,044	330,600	1,044
2019-05-08	1,063	1,083	1,062	1,071	472,800	1,071
2019-05-07	1,079	1,095	1,072	1,084	583,500	1,084
2019-04-26	1,106	1,108	1,070	1,073	743,500	1,073
2019-04-25	1,115	1,150	1,076	1,118	3,953,600	1,118
2019-04-24	1,133	1,135	1,101	1,102	919,000	1,102
2019-04-23	1,142	1,158	1,128	1,140	792,600	1,140
2019-04-22	1,116	1,146	1,111	1,143	490,600	1,143
2019-04-19	1,115	1,136	1,111	1,125	560,800	1,125
2019-04-18	1,100	1,124	1,100	1,111	571,600	1,111
2019-04-17	1,100	1,113	1,098	1,106	535,000	1,106
2019-04-16	1,087	1,099	1,083	1,085	476,500	1,085
2019-04-15	1,097	1,118	1,087	1,108	541,700	1,108
2019-04-12	1,089	1,094	1,071	1,072	417,700	1,072
2019-04-11	1,069	1,073	1,053	1,070	526,200	1,070
2019-04-10	1,066	1,086	1,055	1,083	494,300	1,083
2019-04-09	1,084	1,117	1,078	1,086	871,100	1,086
2019-04-08	1,084	1,098	1,080	1,087	652,900	1,087
2019-04-05	1,067	1,081	1,066	1,080	285,300	1,080
2019-04-04	1,075	1,077	1,059	1,062	227,500	1,062
2019-04-03	1,071	1,079	1,066	1,077	316,900	1,077
2019-04-02	1,091	1,091	1,073	1,082	411,300	1,082
2019-04-01	1,039	1,070	1,039	1,062	425,200	1,062
2019-03-29	1,057	1,058	1,034	1,039	319,700	1,039
2019-03-28	1,060	1,065	1,041	1,044	396,400	1,044
2019-03-27	1,086	1,089	1,059	1,073	520,200	1,073
2019-03-26	1,097	1,105	1,087	1,105	641,800	1,105
2019-03-25	1,118	1,125	1,081	1,084	519,600	1,084
2019-03-22	1,148	1,158	1,137	1,137	1,465,400	1,137
2019-03-20	1,139	1,163	1,139	1,162	487,700	1,162
2019-03-19	1,138	1,151	1,133	1,150	679,100	1,150
2019-03-18	1,120	1,138	1,116	1,131	523,100	1,131
2019-03-15	1,087	1,114	1,087	1,109	832,000	1,109
2019-03-14	1,063	1,085	1,063	1,076	393,900	1,076
2019-03-13	1,064	1,075	1,054	1,056	247,000	1,056
2019-03-12	1,064	1,084	1,059	1,077	291,500	1,077
2019-03-11	1,040	1,054	1,032	1,053	283,500	1,053
2019-03-08	1,053	1,060	1,027	1,029	540,800	1,029
2019-03-07	1,062	1,070	1,054	1,065	225,800	1,065
2019-03-06	1,067	1,080	1,061	1,077	311,400	1,077
2019-03-05	1,060	1,077	1,053	1,072	309,000	1,072
2019-03-04	1,058	1,063	1,051	1,061	229,500	1,061
2019-03-01	1,047	1,058	1,038	1,045	273,200	1,045
2019-02-28	1,042	1,051	1,034	1,042	225,200	1,042
2019-02-27	1,051	1,054	1,036	1,038	253,400	1,038
2019-02-26	1,070	1,070	1,041	1,047	228,100	1,047
2019-02-25	1,063	1,066	1,059	1,063	205,600	1,063
2019-02-22	1,057	1,064	1,053	1,055	190,500	1,055
2019-02-21	1,063	1,070	1,054	1,069	268,600	1,069
2019-02-20	1,057	1,064	1,048	1,055	249,400	1,055
2019-02-19	1,060	1,067	1,058	1,062	190,500	1,062
2019-02-18	1,055	1,064	1,051	1,052	326,000	1,052
2019-02-15	1,020	1,041	1,017	1,039	468,300	1,039
2019-02-14	1,015	1,022	1,006	1,016	216,500	1,016
2019-02-13	1,028	1,029	1,010	1,014	248,200	1,014
2019-02-12	1,000	1,025	995	1,021	338,200	1,021
2019-02-08	996	1,005	993	1,000	437,000	1,000
2019-02-07	1,012	1,013	997	1,003	298,200	1,003
2019-02-06	1,005	1,020	1,005	1,018	249,400	1,018
2019-02-05	994	1,008	994	1,001	288,500	1,001
2019-02-04	990	1,015	989	995	341,400	995
2019-02-01	986	991	974	974	316,000	974
2019-01-31	953	1,016	953	1,001	489,300	1,001
2019-01-30	973	973	949	951	305,600	951
2019-01-29	961	966	953	960	214,000	960
2019-01-28	977	977	957	961	234,100	961
2019-01-25	981	991	975	975	237,500	975
2019-01-24	966	978	962	977	190,300	977
2019-01-23	980	984	970	973	206,100	973
2019-01-22	1,007	1,007	979	987	173,700	987
2019-01-21	989	1,010	986	1,001	253,500	1,001
2019-01-18	972	985	969	978	224,600	978
2019-01-17	974	981	962	967	177,500	967
2019-01-16	970	974	950	960	215,800	960
2019-01-15	957	971	954	963	250,800	963
2019-01-11	975	979	966	972	156,900	972
2019-01-10	957	973	953	969	283,600	969
2019-01-09	968	973	960	967	253,400	967
2019-01-08	949	966	949	962	294,100	962
2019-01-07	968	971	940	942	341,500	942
2019-01-04	914	943	913	943	503,000	943

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8382 (株)中国銀行 の時系列データ [2019年度]

8382 (株)中国銀行の時系列データ [2019年度]