8382 (株)中国銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	913	915	900	901	186,300	901
2021-12-29	913	920	912	919	258,500	919
2021-12-28	910	915	907	915	234,200	915
2021-12-27	900	904	897	901	186,400	901
2021-12-24	900	900	894	896	183,300	896
2021-12-23	898	901	887	895	224,600	895
2021-12-22	898	899	892	894	180,800	894
2021-12-21	900	907	895	896	267,800	896
2021-12-20	890	900	884	884	264,900	884
2021-12-17	915	918	902	912	413,000	912
2021-12-16	901	911	896	911	309,100	911
2021-12-15	894	905	894	900	177,600	900
2021-12-14	894	903	894	899	250,700	899
2021-12-13	900	902	889	893	229,800	893
2021-12-10	893	899	891	895	344,000	895
2021-12-09	882	893	882	886	193,100	886
2021-12-08	888	900	885	886	270,900	886
2021-12-07	868	890	866	887	285,200	887
2021-12-06	871	875	863	866	272,400	866
2021-12-03	865	872	861	870	279,900	870
2021-12-02	845	863	842	859	338,300	859
2021-12-01	830	854	827	848	381,600	848
2021-11-30	840	861	835	836	604,400	836
2021-11-29	850	853	838	840	533,800	840
2021-11-26	858	867	856	858	284,400	858
2021-11-25	853	864	853	862	200,100	862
2021-11-24	871	874	858	858	274,000	858
2021-11-22	850	868	847	863	209,800	863
2021-11-19	856	861	854	859	270,600	859
2021-11-18	849	857	847	852	251,700	852
2021-11-17	849	858	849	852	227,400	852
2021-11-16	855	862	847	847	286,500	847
2021-11-15	865	871	854	855	303,900	855
2021-11-12	847	856	842	844	207,100	844
2021-11-11	848	851	842	847	123,800	847
2021-11-10	844	851	843	844	193,800	844
2021-11-09	845	850	837	838	141,800	838
2021-11-08	854	856	843	843	231,500	843
2021-11-05	840	847	835	847	268,600	847
2021-11-04	846	852	839	852	335,900	852
2021-11-02	840	845	832	837	247,400	837
2021-11-01	839	842	831	842	276,700	842
2021-10-29	821	826	814	826	299,100	826
2021-10-28	821	825	814	821	1,504,900	821
2021-10-27	830	833	824	828	475,400	828
2021-10-26	836	840	830	834	320,900	834
2021-10-25	844	848	836	838	245,000	838
2021-10-22	839	849	836	846	223,000	846
2021-10-21	847	855	844	846	182,800	846
2021-10-20	843	858	843	848	233,900	848
2021-10-19	842	845	836	841	173,700	841
2021-10-18	845	846	835	843	156,500	843
2021-10-15	835	845	831	845	211,400	845
2021-10-14	838	838	832	836	268,500	836
2021-10-13	849	849	841	843	274,400	843
2021-10-12	861	862	851	852	265,900	852
2021-10-11	875	877	868	870	239,700	870
2021-10-08	873	883	868	874	262,500	874
2021-10-07	877	880	866	872	153,100	872
2021-10-06	864	878	862	877	264,500	877
2021-10-05	857	868	850	856	257,000	856
2021-10-04	867	870	856	861	180,400	861
2021-10-01	855	859	847	852	324,000	852
2021-09-30	879	885	863	863	231,400	863
2021-09-29	874	875	859	870	452,200	870
2021-09-28	906	906	890	901	291,800	901
2021-09-27	908	914	897	898	250,100	898
2021-09-24	886	903	886	899	405,900	899
2021-09-22	890	891	871	871	247,900	871
2021-09-21	899	901	889	890	379,700	890
2021-09-17	935	935	924	929	377,600	929
2021-09-16	928	928	919	925	252,900	925
2021-09-15	928	929	916	918	206,400	918
2021-09-14	935	942	927	942	308,900	942
2021-09-13	904	925	900	925	275,800	925
2021-09-10	894	911	893	910	486,700	910
2021-09-09	905	908	889	892	236,800	892
2021-09-08	905	915	901	907	272,700	907
2021-09-07	903	908	896	900	265,800	900
2021-09-06	898	901	893	893	183,400	893
2021-09-03	891	903	886	896	338,000	896
2021-09-02	889	894	880	883	213,800	883
2021-09-01	883	894	880	889	143,500	889
2021-08-31	878	895	874	887	236,400	887
2021-08-30	880	888	880	888	150,100	888
2021-08-27	867	873	865	871	132,000	871
2021-08-26	865	874	864	873	140,600	873
2021-08-25	865	873	862	866	159,700	866
2021-08-24	862	871	860	866	157,500	866
2021-08-23	870	874	863	863	144,400	863
2021-08-20	848	862	848	857	137,100	857
2021-08-19	860	865	855	858	168,000	858
2021-08-18	856	868	855	865	178,000	865
2021-08-17	864	867	850	852	144,100	852
2021-08-16	860	862	848	853	260,400	853
2021-08-13	851	874	851	871	194,700	871
2021-08-12	867	868	852	854	246,000	854
2021-08-11	875	878	859	860	414,800	860
2021-08-10	890	899	864	865	335,400	865
2021-08-06	884	892	880	887	114,700	887
2021-08-05	879	891	876	891	138,700	891
2021-08-04	879	884	877	878	111,000	878
2021-08-03	891	891	872	878	140,400	878
2021-08-02	880	901	874	898	257,800	898
2021-07-30	878	879	863	870	222,000	870
2021-07-29	876	877	866	870	146,600	870
2021-07-28	871	875	869	872	164,100	872
2021-07-27	863	875	860	873	250,700	873
2021-07-26	862	864	848	851	190,900	851
2021-07-21	855	861	845	849	274,500	849
2021-07-20	833	845	830	841	214,300	841
2021-07-19	843	843	834	841	237,800	841
2021-07-16	856	859	848	848	196,100	848
2021-07-15	877	878	854	857	190,600	857
2021-07-14	877	885	876	878	170,300	878
2021-07-13	882	890	876	883	302,000	883
2021-07-12	878	879	867	870	305,500	870
2021-07-09	835	853	834	851	360,000	851
2021-07-08	850	860	848	849	245,700	849
2021-07-07	851	862	851	856	222,800	856
2021-07-06	866	875	864	868	169,100	868
2021-07-05	854	863	853	860	142,600	860
2021-07-02	855	868	854	866	197,300	866
2021-07-01	848	855	846	848	200,800	848
2021-06-30	865	868	844	844	239,100	844
2021-06-29	868	870	860	862	199,400	862
2021-06-28	878	886	877	883	255,600	883
2021-06-25	865	876	865	872	207,400	872
2021-06-24	861	865	857	861	110,700	861
2021-06-23	870	876	868	868	207,500	868
2021-06-22	862	875	859	871	343,500	871
2021-06-21	840	843	830	838	309,700	838
2021-06-18	853	859	845	851	312,000	851
2021-06-17	864	875	855	855	192,100	855
2021-06-16	856	866	855	861	174,600	861
2021-06-15	848	857	845	853	218,600	853
2021-06-14	850	852	841	844	176,000	844
2021-06-11	845	846	834	840	810,800	840
2021-06-10	855	865	852	860	385,100	860
2021-06-09	865	871	855	855	164,100	855
2021-06-08	863	872	862	863	198,300	863
2021-06-07	863	872	859	863	307,500	863
2021-06-04	881	886	873	878	188,100	878
2021-06-03	877	889	877	885	167,200	885
2021-06-02	870	884	860	876	265,900	876
2021-06-01	860	868	852	865	235,800	865
2021-05-31	880	880	856	858	338,700	858
2021-05-28	870	891	867	890	336,800	890
2021-05-27	883	888	856	856	511,700	856
2021-05-26	900	903	883	883	355,800	883
2021-05-25	901	912	898	909	293,600	909
2021-05-24	901	912	901	905	205,700	905
2021-05-21	903	906	898	900	227,000	900
2021-05-20	893	910	893	904	230,600	904
2021-05-19	887	910	887	898	289,000	898
2021-05-18	910	919	898	902	478,000	902
2021-05-17	895	910	890	905	382,900	905
2021-05-14	875	884	870	880	230,900	880
2021-05-13	869	875	855	855	448,300	855
2021-05-12	877	883	868	877	269,900	877
2021-05-11	908	914	882	886	285,800	886
2021-05-10	894	914	891	910	283,500	910
2021-05-07	885	898	884	898	263,100	898
2021-05-06	872	884	867	876	284,400	876
2021-04-30	872	881	863	863	240,800	863
2021-04-28	876	883	863	865	207,800	865
2021-04-27	860	870	860	867	202,400	867
2021-04-26	875	880	863	863	236,700	863
2021-04-23	875	880	873	875	163,200	875
2021-04-22	881	884	872	878	186,800	878
2021-04-21	867	876	861	871	256,900	871
2021-04-20	885	893	879	882	227,100	882
2021-04-19	907	908	890	894	233,400	894
2021-04-16	893	907	889	905	181,900	905
2021-04-15	889	900	889	899	190,900	899
2021-04-14	880	885	872	884	228,000	884
2021-04-13	900	905	882	885	261,800	885
2021-04-12	887	897	880	893	250,100	893
2021-04-09	878	897	878	885	322,800	885
2021-04-08	907	908	867	871	395,000	871
2021-04-07	902	911	897	906	193,000	906
2021-04-06	926	928	900	904	238,400	904
2021-04-05	925	943	923	936	236,400	936
2021-04-02	928	937	913	920	149,100	920
2021-04-01	928	940	918	920	263,700	920
2021-03-31	949	957	935	935	250,000	935
2021-03-30	961	965	942	964	334,300	964
2021-03-29	991	997	967	982	534,100	982
2021-03-26	988	998	977	983	351,700	983
2021-03-25	961	985	961	975	290,100	975
2021-03-24	974	974	942	945	464,400	945
2021-03-23	1,011	1,012	986	988	257,100	988
2021-03-22	1,003	1,013	990	1,009	482,400	1,009
2021-03-19	991	1,027	987	1,010	1,095,800	1,010
2021-03-18	972	991	965	991	615,700	991
2021-03-17	955	978	955	978	500,300	978
2021-03-16	970	973	958	964	474,700	964
2021-03-15	957	980	950	980	465,300	980
2021-03-12	950	950	927	945	631,200	945
2021-03-11	936	957	926	955	495,800	955
2021-03-10	923	929	911	926	503,000	926
2021-03-09	926	935	916	935	497,800	935
2021-03-08	920	924	906	914	426,900	914
2021-03-05	909	909	889	905	399,000	905
2021-03-04	896	906	880	898	381,600	898
2021-03-03	890	894	879	893	365,600	893
2021-03-02	874	887	858	885	297,200	885
2021-03-01	851	872	848	872	363,700	872
2021-02-26	873	874	846	847	324,200	847
2021-02-25	882	883	871	877	302,400	877
2021-02-24	873	875	863	868	281,000	868
2021-02-22	875	881	869	870	171,700	870
2021-02-19	868	874	860	862	159,500	862
2021-02-18	882	885	871	873	279,600	873
2021-02-17	900	905	882	884	266,500	884
2021-02-16	880	906	875	894	468,600	894
2021-02-15	870	878	865	874	268,600	874
2021-02-12	857	864	857	859	196,900	859
2021-02-10	851	859	843	856	270,400	856
2021-02-09	859	859	848	855	347,400	855
2021-02-08	844	862	843	860	343,800	860
2021-02-05	835	845	827	842	366,400	842
2021-02-04	817	833	817	827	210,800	827
2021-02-03	817	823	814	816	289,400	816
2021-02-02	815	816	810	813	178,700	813
2021-02-01	810	821	810	815	155,600	815
2021-01-29	818	823	810	813	221,500	813
2021-01-28	814	824	810	818	376,700	818
2021-01-27	828	830	822	823	159,300	823
2021-01-26	821	823	816	820	170,800	820
2021-01-25	823	823	813	822	154,200	822
2021-01-22	812	818	806	818	255,300	818
2021-01-21	823	834	817	821	202,100	821
2021-01-20	830	834	816	827	243,400	827
2021-01-19	844	844	832	832	185,000	832
2021-01-18	835	846	834	844	155,300	844
2021-01-15	855	859	841	841	284,800	841
2021-01-14	843	854	841	851	198,100	851
2021-01-13	843	849	839	848	223,700	848
2021-01-12	848	856	842	846	192,000	846
2021-01-08	843	852	835	849	223,700	849
2021-01-07	841	849	834	838	440,600	838
2021-01-06	803	823	803	819	197,900	819
2021-01-05	808	811	803	807	139,000	807
2021-01-04	828	829	804	808	212,000	808

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 [2021年度]

8382 (株)中国銀行の時系列データ [2021年度]