8368 (株)百五銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 641 | 651 | 641 | 646 | 639,800 | 646 |
| 2024-05-01 | 644 | 645 | 632 | 641 | 849,900 | 641 |
| 2024-04-30 | 647 | 650 | 641 | 650 | 892,100 | 650 |
| 2024-04-26 | 638 | 653 | 633 | 647 | 726,800 | 647 |
| 2024-04-25 | 649 | 652 | 639 | 640 | 665,900 | 640 |
| 2024-04-24 | 651 | 663 | 647 | 655 | 798,400 | 655 |
| 2024-04-23 | 648 | 654 | 643 | 649 | 567,300 | 649 |
| 2024-04-22 | 639 | 644 | 629 | 642 | 783,900 | 642 |
| 2024-04-19 | 619 | 639 | 615 | 630 | 1,233,400 | 630 |
| 2024-04-18 | 601 | 620 | 601 | 617 | 683,300 | 617 |
| 2024-04-17 | 613 | 613 | 598 | 602 | 602,400 | 602 |
| 2024-04-16 | 628 | 637 | 610 | 610 | 965,900 | 610 |
| 2024-04-15 | 624 | 630 | 615 | 630 | 490,300 | 630 |
| 2024-04-12 | 617 | 632 | 614 | 632 | 858,900 | 632 |
| 2024-04-11 | 602 | 617 | 600 | 616 | 1,034,000 | 616 |
| 2024-04-10 | 608 | 613 | 605 | 609 | 838,800 | 609 |
| 2024-04-09 | 620 | 622 | 612 | 615 | 683,200 | 615 |
| 2024-04-08 | 623 | 630 | 614 | 620 | 800,300 | 620 |
| 2024-04-05 | 620 | 624 | 610 | 622 | 546,100 | 622 |
| 2024-04-04 | 629 | 633 | 626 | 628 | 423,200 | 628 |
| 2024-04-03 | 614 | 636 | 610 | 626 | 651,800 | 626 |
| 2024-04-02 | 639 | 642 | 617 | 618 | 672,000 | 618 |
| 2024-04-01 | 649 | 651 | 633 | 637 | 630,100 | 637 |
| 2024-03-29 | 645 | 650 | 639 | 649 | 520,800 | 649 |
| 2024-03-28 | 662 | 662 | 638 | 639 | 831,100 | 639 |
| 2024-03-27 | 659 | 677 | 659 | 668 | 1,538,800 | 668 |
| 2024-03-26 | 667 | 670 | 658 | 659 | 781,100 | 659 |
| 2024-03-25 | 669 | 669 | 656 | 661 | 1,083,000 | 661 |
| 2024-03-22 | 673 | 673 | 662 | 671 | 772,900 | 671 |
| 2024-03-21 | 658 | 676 | 652 | 668 | 1,169,400 | 668 |
| 2024-03-19 | 655 | 661 | 646 | 649 | 1,068,800 | 649 |
| 2024-03-18 | 659 | 663 | 652 | 659 | 685,600 | 659 |
| 2024-03-15 | 654 | 659 | 644 | 649 | 632,500 | 649 |
| 2024-03-14 | 655 | 661 | 646 | 652 | 579,900 | 652 |
| 2024-03-13 | 669 | 670 | 646 | 654 | 625,400 | 654 |
| 2024-03-12 | 661 | 664 | 648 | 659 | 581,600 | 659 |
| 2024-03-11 | 689 | 694 | 661 | 668 | 1,210,800 | 668 |
| 2024-03-08 | 665 | 697 | 659 | 691 | 1,499,000 | 691 |
| 2024-03-07 | 661 | 675 | 659 | 668 | 845,900 | 668 |
| 2024-03-06 | 651 | 664 | 648 | 657 | 561,000 | 657 |
| 2024-03-05 | 653 | 658 | 646 | 654 | 492,300 | 654 |
| 2024-03-04 | 672 | 677 | 652 | 653 | 879,400 | 653 |
| 2024-03-01 | 657 | 674 | 656 | 674 | 1,037,100 | 674 |
| 2024-02-29 | 658 | 673 | 652 | 661 | 1,088,500 | 661 |
| 2024-02-28 | 640 | 656 | 639 | 655 | 1,384,200 | 655 |
| 2024-02-27 | 623 | 651 | 623 | 637 | 1,204,300 | 637 |
| 2024-02-26 | 620 | 626 | 611 | 618 | 939,500 | 618 |
| 2024-02-22 | 608 | 616 | 607 | 613 | 592,500 | 613 |
| 2024-02-21 | 607 | 610 | 601 | 606 | 465,700 | 606 |
| 2024-02-20 | 616 | 625 | 604 | 605 | 623,700 | 605 |
| 2024-02-19 | 595 | 620 | 594 | 620 | 898,300 | 620 |
| 2024-02-16 | 588 | 602 | 584 | 592 | 906,200 | 592 |
| 2024-02-15 | 586 | 593 | 579 | 581 | 711,700 | 581 |
| 2024-02-14 | 585 | 592 | 579 | 581 | 694,900 | 581 |
| 2024-02-13 | 572 | 585 | 569 | 585 | 986,200 | 585 |
| 2024-02-09 | 561 | 574 | 553 | 569 | 1,006,600 | 569 |
| 2024-02-08 | 561 | 568 | 555 | 561 | 669,400 | 561 |
| 2024-02-07 | 562 | 566 | 552 | 561 | 582,200 | 561 |
| 2024-02-06 | 573 | 575 | 566 | 566 | 804,800 | 566 |
| 2024-02-05 | 574 | 583 | 573 | 577 | 1,119,700 | 577 |
| 2024-02-02 | 576 | 576 | 567 | 570 | 419,900 | 570 |
| 2024-02-01 | 570 | 575 | 564 | 574 | 556,200 | 574 |
| 2024-01-31 | 564 | 577 | 564 | 576 | 460,800 | 576 |
| 2024-01-30 | 575 | 575 | 565 | 565 | 547,400 | 565 |
| 2024-01-29 | 573 | 582 | 572 | 576 | 614,900 | 576 |
| 2024-01-26 | 572 | 580 | 569 | 571 | 661,000 | 571 |
| 2024-01-25 | 575 | 580 | 571 | 575 | 784,400 | 575 |
| 2024-01-24 | 560 | 575 | 559 | 574 | 548,400 | 574 |
| 2024-01-23 | 568 | 573 | 561 | 562 | 495,000 | 562 |
| 2024-01-22 | 564 | 568 | 562 | 566 | 270,400 | 566 |
| 2024-01-19 | 566 | 566 | 561 | 561 | 309,800 | 561 |
| 2024-01-18 | 562 | 566 | 557 | 566 | 360,800 | 566 |
| 2024-01-17 | 563 | 566 | 560 | 560 | 392,500 | 560 |
| 2024-01-16 | 567 | 568 | 557 | 560 | 404,800 | 560 |
| 2024-01-15 | 555 | 568 | 555 | 567 | 532,400 | 567 |
| 2024-01-12 | 554 | 557 | 549 | 552 | 416,600 | 552 |
| 2024-01-11 | 549 | 561 | 549 | 554 | 531,400 | 554 |
| 2024-01-10 | 545 | 550 | 542 | 542 | 418,800 | 542 |
| 2024-01-09 | 546 | 548 | 541 | 545 | 361,100 | 545 |
| 2024-01-05 | 537 | 546 | 537 | 545 | 420,100 | 545 |
| 2024-01-04 | 531 | 536 | 521 | 534 | 496,800 | 534 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-07-28]1株→1.137株 [1983-09-27]1株→1.05株
