8382 (株)中国銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	838	838	827	827	209,900	827
2020-12-29	838	842	831	839	209,600	839
2020-12-28	850	853	829	835	221,700	835
2020-12-25	839	849	837	848	238,400	848
2020-12-24	834	842	830	834	204,500	834
2020-12-23	825	826	814	823	411,500	823
2020-12-22	840	847	828	831	256,900	831
2020-12-21	850	858	838	844	205,600	844
2020-12-18	845	849	838	844	651,200	844
2020-12-17	852	858	843	847	227,600	847
2020-12-16	861	863	852	856	157,900	856
2020-12-15	858	864	853	856	248,100	856
2020-12-14	858	872	858	864	287,600	864
2020-12-11	841	859	838	859	391,100	859
2020-12-10	851	862	846	848	319,400	848
2020-12-09	850	854	842	852	472,000	852
2020-12-08	860	871	856	856	431,000	856
2020-12-07	887	889	862	867	509,000	867
2020-12-04	895	903	879	879	546,800	879
2020-12-03	903	911	893	906	433,700	906
2020-12-02	909	916	895	898	799,900	898
2020-12-01	908	919	892	898	592,900	898
2020-11-30	914	926	900	921	929,300	921
2020-11-27	934	935	912	915	649,200	915
2020-11-26	920	934	911	933	452,600	933
2020-11-25	961	961	921	926	448,900	926
2020-11-24	969	970	944	946	480,300	946
2020-11-20	945	956	940	951	349,700	951
2020-11-19	957	964	952	958	209,300	958
2020-11-18	980	981	959	962	253,900	962
2020-11-17	985	989	966	980	259,200	980
2020-11-16	965	996	965	983	303,100	983
2020-11-13	982	983	963	975	252,000	975
2020-11-12	981	995	978	979	214,800	979
2020-11-11	998	1,008	984	995	377,000	995
2020-11-10	1,000	1,000	952	968	420,600	968
2020-11-09	960	965	945	950	200,700	950
2020-11-06	934	961	929	951	235,400	951
2020-11-05	934	938	921	931	233,700	931
2020-11-04	952	957	941	942	229,100	942
2020-11-02	911	948	911	941	250,200	941
2020-10-30	925	925	898	902	142,100	902
2020-10-29	895	914	894	910	92,000	910
2020-10-28	906	910	892	904	200,700	904
2020-10-27	917	922	908	918	146,100	918
2020-10-26	915	925	913	920	122,900	920
2020-10-23	929	935	912	920	215,900	920
2020-10-22	928	928	915	920	130,800	920
2020-10-21	934	940	928	931	130,300	931
2020-10-20	930	938	917	918	167,300	918
2020-10-19	938	951	938	942	164,600	942
2020-10-16	944	946	933	933	168,800	933
2020-10-15	947	951	938	944	108,500	944
2020-10-14	952	956	946	951	231,700	951
2020-10-13	958	967	952	964	177,900	964
2020-10-12	966	966	951	964	123,300	964
2020-10-09	994	994	971	972	149,700	972
2020-10-08	995	1,000	987	995	237,400	995
2020-10-07	995	998	984	988	197,800	988
2020-10-06	1,008	1,010	991	1,003	252,800	1,003
2020-10-05	998	1,017	992	1,001	228,800	1,001
2020-10-02	1,016	1,024	984	989	264,200	989
2020-09-30	1,042	1,042	1,007	1,007	308,800	1,007
2020-09-29	1,054	1,057	1,042	1,049	286,700	1,049
2020-09-28	1,053	1,068	1,053	1,067	542,600	1,067
2020-09-25	1,024	1,057	1,024	1,040	443,200	1,040
2020-09-24	1,025	1,025	1,007	1,012	309,400	1,012
2020-09-23	1,034	1,043	1,018	1,024	336,700	1,024
2020-09-18	1,045	1,065	1,041	1,064	519,500	1,064
2020-09-17	1,037	1,050	1,035	1,039	291,500	1,039
2020-09-16	1,020	1,039	1,016	1,030	272,400	1,030
2020-09-15	1,030	1,034	1,015	1,028	331,300	1,028
2020-09-14	996	1,030	996	1,027	286,700	1,027
2020-09-11	973	992	971	986	328,400	986
2020-09-10	955	976	953	971	183,100	971
2020-09-09	959	964	948	959	380,300	959
2020-09-08	985	985	970	984	207,100	984
2020-09-07	980	989	968	976	221,500	976
2020-09-04	962	977	954	975	143,600	975
2020-09-03	994	996	957	958	232,100	958
2020-09-02	963	979	959	976	186,700	976
2020-09-01	970	976	952	961	267,400	961
2020-08-31	994	1,000	978	980	185,000	980
2020-08-28	994	1,006	977	985	314,600	985
2020-08-27	992	993	970	973	175,600	973
2020-08-26	993	998	988	998	113,800	998
2020-08-25	998	1,004	987	998	244,100	998
2020-08-24	980	984	970	972	118,900	972
2020-08-21	993	999	980	981	120,400	981
2020-08-20	999	1,006	984	984	156,100	984
2020-08-19	1,005	1,013	995	1,002	163,000	1,002
2020-08-18	1,011	1,021	1,000	1,012	216,700	1,012
2020-08-17	1,036	1,046	1,018	1,018	233,000	1,018
2020-08-14	1,050	1,054	1,036	1,039	268,600	1,039
2020-08-13	1,031	1,059	1,029	1,058	396,800	1,058
2020-08-12	1,010	1,037	1,007	1,029	459,600	1,029
2020-08-11	953	1,011	953	1,011	523,100	1,011
2020-08-07	934	941	930	930	190,400	930
2020-08-06	941	944	929	933	146,700	933
2020-08-05	935	941	926	938	174,100	938
2020-08-04	948	960	943	949	192,100	949
2020-08-03	914	938	914	936	184,600	936
2020-07-31	943	956	905	905	374,900	905
2020-07-30	948	955	937	942	180,400	942
2020-07-29	955	958	939	947	305,500	947
2020-07-28	954	972	953	961	384,100	961
2020-07-27	933	957	924	957	510,300	957
2020-07-22	946	959	938	938	278,000	938
2020-07-21	948	955	937	944	418,500	944
2020-07-20	919	956	919	953	828,100	953
2020-07-17	963	964	919	919	1,026,900	919
2020-07-16	951	967	950	962	367,100	962
2020-07-15	958	961	946	958	428,200	958
2020-07-14	979	986	961	963	288,800	963
2020-07-13	975	986	963	982	205,400	982
2020-07-10	973	973	952	952	266,000	952
2020-07-09	977	986	965	978	203,900	978
2020-07-08	1,000	1,005	977	977	210,800	977
2020-07-07	1,021	1,021	997	1,001	149,100	1,001
2020-07-06	997	1,018	994	1,013	145,900	1,013
2020-07-03	992	1,002	984	999	157,100	999
2020-07-02	976	996	976	992	236,300	992
2020-07-01	996	1,007	969	971	233,000	971
2020-06-30	1,016	1,023	996	998	176,200	998
2020-06-29	1,005	1,012	996	1,001	232,400	1,001
2020-06-26	997	1,018	997	1,017	361,700	1,017
2020-06-25	985	991	979	986	237,300	986
2020-06-24	1,008	1,011	994	994	170,600	994
2020-06-23	1,011	1,024	1,002	1,013	147,700	1,013
2020-06-22	1,002	1,015	1,000	1,009	108,400	1,009
2020-06-19	1,000	1,011	987	1,005	276,000	1,005
2020-06-18	985	996	976	989	119,100	989
2020-06-17	1,002	1,005	992	999	141,400	999
2020-06-16	980	1,002	967	1,000	251,600	1,000
2020-06-15	974	986	953	953	139,300	953
2020-06-12	979	986	966	977	350,000	977
2020-06-11	1,011	1,019	1,005	1,009	254,900	1,009
2020-06-10	1,047	1,047	1,028	1,029	215,200	1,029
2020-06-09	1,058	1,065	1,033	1,038	308,700	1,038
2020-06-08	1,030	1,049	1,022	1,042	374,200	1,042
2020-06-05	993	1,015	993	1,008	343,600	1,008
2020-06-04	990	991	979	991	201,300	991
2020-06-03	974	979	957	965	140,600	965
2020-06-02	968	974	953	961	216,700	961
2020-06-01	960	965	944	953	165,300	953
2020-05-29	980	1,002	967	968	436,900	968
2020-05-28	968	994	957	993	517,500	993
2020-05-27	963	976	941	955	446,800	955
2020-05-26	952	958	938	958	213,200	958
2020-05-25	941	948	935	946	149,800	946
2020-05-22	930	938	927	930	193,400	930
2020-05-21	931	937	920	931	182,400	931
2020-05-20	926	943	923	929	309,200	929
2020-05-19	926	933	909	926	308,300	926
2020-05-18	908	909	890	902	309,700	902
2020-05-15	935	944	913	914	398,200	914
2020-05-14	997	999	963	965	195,500	965
2020-05-13	980	1,001	978	995	244,500	995
2020-05-12	993	999	982	988	149,300	988
2020-05-11	997	1,001	983	988	173,300	988
2020-05-08	996	1,002	991	994	162,700	994
2020-05-07	983	993	975	981	284,700	981
2020-05-01	985	1,002	983	991	244,700	991
2020-04-30	1,016	1,016	995	995	449,000	995
2020-04-28	1,002	1,009	987	1,000	335,200	1,000
2020-04-27	1,018	1,018	1,003	1,005	448,600	1,005
2020-04-24	1,000	1,012	986	1,012	424,100	1,012
2020-04-23	984	998	978	997	307,000	997
2020-04-22	975	996	975	980	366,200	980
2020-04-21	964	979	964	977	197,400	977
2020-04-20	950	984	950	979	240,200	979
2020-04-17	965	985	951	958	255,300	958
2020-04-16	956	966	954	965	447,100	965
2020-04-15	995	996	971	977	422,600	977
2020-04-14	996	1,003	980	999	390,500	999
2020-04-13	1,003	1,017	994	1,002	300,000	1,002
2020-04-10	961	1,009	956	1,005	321,800	1,005
2020-04-09	973	988	947	966	406,300	966
2020-04-08	974	997	956	988	524,200	988
2020-04-07	973	987	936	959	293,100	959
2020-04-06	914	970	910	959	364,900	959
2020-04-03	917	944	901	914	205,400	914
2020-04-02	920	937	913	922	307,000	922
2020-04-01	948	979	926	932	337,100	932
2020-03-31	1,011	1,035	957	963	469,600	963
2020-03-30	979	1,020	963	1,011	702,500	1,011
2020-03-27	979	1,023	970	1,020	924,400	1,020
2020-03-26	917	977	915	969	612,900	969
2020-03-25	942	942	909	929	710,600	929
2020-03-24	937	968	909	912	819,700	912
2020-03-23	909	970	867	922	985,000	922
2020-03-19	925	1,001	903	924	1,139,400	924
2020-03-18	826	918	817	880	973,000	880
2020-03-17	721	831	708	825	984,500	825
2020-03-16	727	768	715	740	608,800	740
2020-03-13	702	732	687	712	994,000	712
2020-03-12	759	760	737	750	651,400	750
2020-03-11	779	796	773	782	363,800	782
2020-03-10	750	788	727	784	388,900	784
2020-03-09	790	795	751	758	654,400	758
2020-03-06	834	834	816	823	459,800	823
2020-03-05	853	862	843	849	302,900	849
2020-03-04	843	854	836	847	348,800	847
2020-03-03	885	885	857	858	353,700	858
2020-03-02	843	876	843	874	354,400	874
2020-02-28	862	868	847	858	410,000	858
2020-02-27	890	894	882	888	353,000	888
2020-02-26	890	902	887	902	289,000	902
2020-02-25	902	917	900	903	384,300	903
2020-02-21	945	952	943	944	198,000	944
2020-02-20	952	963	946	947	176,100	947
2020-02-19	961	963	948	951	218,000	951
2020-02-18	981	981	962	964	218,100	964
2020-02-17	982	985	972	982	152,900	982
2020-02-14	995	995	985	993	206,400	993
2020-02-13	1,010	1,010	993	999	231,800	999
2020-02-12	1,023	1,024	1,012	1,016	216,600	1,016
2020-02-10	1,013	1,025	1,007	1,020	197,100	1,020
2020-02-07	1,041	1,043	1,022	1,027	213,800	1,027
2020-02-06	1,061	1,064	1,035	1,042	613,600	1,042
2020-02-05	1,048	1,052	1,039	1,043	230,100	1,043
2020-02-04	1,027	1,047	1,023	1,047	197,800	1,047
2020-02-03	1,019	1,039	1,019	1,035	239,000	1,035
2020-01-31	1,043	1,053	1,034	1,051	248,100	1,051
2020-01-30	1,033	1,034	1,015	1,023	226,300	1,023
2020-01-29	1,025	1,036	1,025	1,036	242,600	1,036
2020-01-28	1,007	1,031	1,003	1,031	345,800	1,031
2020-01-27	1,012	1,022	1,009	1,020	267,500	1,020
2020-01-24	1,050	1,050	1,036	1,039	217,200	1,039
2020-01-23	1,046	1,050	1,036	1,040	226,200	1,040
2020-01-22	1,037	1,051	1,033	1,049	382,300	1,049
2020-01-21	1,041	1,043	1,035	1,043	156,500	1,043
2020-01-20	1,028	1,046	1,028	1,038	215,600	1,038
2020-01-17	1,024	1,034	1,016	1,029	208,700	1,029
2020-01-16	1,027	1,029	1,016	1,024	228,000	1,024
2020-01-15	1,029	1,041	1,028	1,035	226,000	1,035
2020-01-14	1,056	1,057	1,030	1,037	298,500	1,037
2020-01-10	1,072	1,074	1,063	1,063	117,700	1,063
2020-01-09	1,073	1,078	1,062	1,072	186,200	1,072
2020-01-08	1,063	1,068	1,046	1,060	342,500	1,060
2020-01-07	1,088	1,097	1,081	1,093	181,400	1,093
2020-01-06	1,082	1,089	1,066	1,083	255,200	1,083

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 [2020年度]

8382 (株)中国銀行の時系列データ [2020年度]