8368 (株)百五銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 725 | 740 | 725 | 740 | 10,000 | 740 |
| 1991-12-27 | 726 | 726 | 725 | 725 | 2,000 | 725 |
| 1991-12-26 | 720 | 720 | 719 | 720 | 3,000 | 720 |
| 1991-12-25 | 700 | 710 | 699 | 710 | 24,000 | 710 |
| 1991-12-24 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1991-12-20 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1991-12-17 | 748 | 749 | 745 | 745 | 12,000 | 745 |
| 1991-12-16 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1991-12-13 | 710 | 750 | 710 | 750 | 50,000 | 750 |
| 1991-12-12 | 700 | 710 | 700 | 710 | 18,000 | 710 |
| 1991-12-11 | 701 | 701 | 701 | 701 | 8,000 | 701 |
| 1991-12-10 | 701 | 701 | 700 | 701 | 19,000 | 701 |
| 1991-12-09 | 701 | 701 | 701 | 701 | 6,000 | 701 |
| 1991-12-06 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1991-12-05 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1991-12-02 | 695 | 695 | 691 | 695 | 11,000 | 695 |
| 1991-11-29 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1991-11-28 | 710 | 720 | 710 | 720 | 27,000 | 720 |
| 1991-11-27 | 710 | 710 | 710 | 710 | 13,000 | 710 |
| 1991-11-26 | 697 | 700 | 697 | 700 | 13,000 | 700 |
| 1991-11-25 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1991-11-22 | 720 | 720 | 700 | 714 | 84,000 | 714 |
| 1991-11-21 | 715 | 720 | 715 | 715 | 43,000 | 715 |
| 1991-11-20 | 700 | 720 | 700 | 720 | 33,000 | 720 |
| 1991-11-19 | 705 | 710 | 705 | 705 | 19,000 | 705 |
| 1991-11-18 | 730 | 730 | 701 | 701 | 7,000 | 701 |
| 1991-11-15 | 721 | 730 | 721 | 730 | 78,000 | 730 |
| 1991-11-14 | 708 | 720 | 708 | 720 | 16,000 | 720 |
| 1991-11-13 | 700 | 710 | 700 | 700 | 16,000 | 700 |
| 1991-11-12 | 710 | 710 | 700 | 700 | 27,000 | 700 |
| 1991-11-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1991-11-07 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1991-11-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-11-05 | 710 | 730 | 710 | 730 | 18,000 | 730 |
| 1991-11-01 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1991-10-30 | 710 | 720 | 710 | 720 | 11,000 | 720 |
| 1991-10-29 | 715 | 715 | 710 | 710 | 11,000 | 710 |
| 1991-10-28 | 711 | 720 | 711 | 720 | 17,000 | 720 |
| 1991-10-25 | 720 | 720 | 712 | 712 | 6,000 | 712 |
| 1991-10-24 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1991-10-23 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1991-10-22 | 720 | 720 | 720 | 720 | 29,000 | 720 |
| 1991-10-21 | 716 | 721 | 716 | 720 | 17,000 | 720 |
| 1991-10-18 | 715 | 715 | 715 | 715 | 8,000 | 715 |
| 1991-10-17 | 715 | 715 | 715 | 715 | 13,000 | 715 |
| 1991-10-16 | 715 | 715 | 715 | 715 | 7,000 | 715 |
| 1991-10-15 | 715 | 720 | 715 | 715 | 33,000 | 715 |
| 1991-10-14 | 714 | 714 | 711 | 711 | 15,000 | 711 |
| 1991-10-09 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1991-10-08 | 719 | 719 | 716 | 716 | 2,000 | 716 |
| 1991-10-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1991-10-03 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1991-10-02 | 715 | 718 | 715 | 718 | 2,000 | 718 |
| 1991-10-01 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1991-09-30 | 714 | 720 | 711 | 711 | 13,000 | 711 |
| 1991-09-27 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1991-09-26 | 716 | 720 | 710 | 720 | 8,000 | 720 |
| 1991-09-25 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1991-09-24 | 716 | 735 | 716 | 729 | 12,000 | 729 |
| 1991-09-20 | 715 | 715 | 710 | 715 | 8,000 | 715 |
| 1991-09-19 | 715 | 715 | 714 | 714 | 13,000 | 714 |
| 1991-09-18 | 700 | 715 | 700 | 710 | 19,000 | 710 |
| 1991-09-17 | 695 | 700 | 695 | 696 | 31,000 | 696 |
| 1991-09-13 | 700 | 700 | 695 | 695 | 87,000 | 695 |
| 1991-09-12 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1991-09-11 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 1991-09-10 | 740 | 740 | 720 | 720 | 4,000 | 720 |
| 1991-09-09 | 745 | 745 | 740 | 740 | 6,000 | 740 |
| 1991-09-06 | 745 | 745 | 744 | 745 | 504,000 | 745 |
| 1991-09-05 | 747 | 747 | 745 | 745 | 10,000 | 745 |
| 1991-09-04 | 750 | 750 | 749 | 749 | 22,000 | 749 |
| 1991-09-03 | 749 | 749 | 749 | 749 | 6,000 | 749 |
| 1991-09-02 | 746 | 747 | 746 | 747 | 10,000 | 747 |
| 1991-08-30 | 740 | 745 | 740 | 745 | 7,000 | 745 |
| 1991-08-29 | 740 | 750 | 740 | 740 | 5,000 | 740 |
| 1991-08-28 | 735 | 740 | 735 | 740 | 10,000 | 740 |
| 1991-08-27 | 755 | 755 | 740 | 745 | 36,000 | 745 |
| 1991-08-26 | 755 | 755 | 755 | 755 | 11,000 | 755 |
| 1991-08-23 | 758 | 760 | 755 | 755 | 9,000 | 755 |
| 1991-08-22 | 771 | 771 | 759 | 759 | 24,000 | 759 |
| 1991-08-19 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1991-08-16 | 797 | 797 | 797 | 797 | 8,000 | 797 |
| 1991-08-15 | 797 | 797 | 796 | 797 | 33,000 | 797 |
| 1991-08-14 | 790 | 805 | 790 | 800 | 11,000 | 800 |
| 1991-08-13 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1991-08-12 | 805 | 805 | 790 | 790 | 4,000 | 790 |
| 1991-08-09 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1991-08-08 | 790 | 809 | 790 | 799 | 19,000 | 799 |
| 1991-08-07 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1991-08-06 | 810 | 810 | 805 | 805 | 79,000 | 805 |
| 1991-08-05 | 800 | 815 | 800 | 815 | 34,000 | 815 |
| 1991-08-02 | 800 | 810 | 800 | 810 | 21,000 | 810 |
| 1991-08-01 | 791 | 800 | 791 | 800 | 38,000 | 800 |
| 1991-07-31 | 786 | 800 | 786 | 800 | 18,000 | 800 |
| 1991-07-30 | 785 | 785 | 780 | 785 | 10,000 | 785 |
| 1991-07-29 | 766 | 780 | 766 | 780 | 55,000 | 780 |
| 1991-07-26 | 767 | 767 | 767 | 767 | 3,000 | 767 |
| 1991-07-25 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1991-07-24 | 778 | 778 | 775 | 778 | 18,000 | 778 |
| 1991-07-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-07-17 | 781 | 783 | 781 | 783 | 14,000 | 783 |
| 1991-07-16 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1991-07-15 | 794 | 794 | 783 | 783 | 11,000 | 783 |
| 1991-07-11 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 1991-07-10 | 784 | 785 | 784 | 785 | 4,000 | 785 |
| 1991-07-09 | 785 | 785 | 784 | 784 | 3,000 | 784 |
| 1991-07-08 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1991-07-05 | 800 | 800 | 799 | 799 | 16,000 | 799 |
| 1991-07-04 | 785 | 800 | 785 | 800 | 36,000 | 800 |
| 1991-07-03 | 790 | 790 | 790 | 790 | 9,000 | 790 |
| 1991-07-02 | 799 | 799 | 798 | 798 | 3,000 | 798 |
| 1991-07-01 | 790 | 790 | 785 | 790 | 10,000 | 790 |
| 1991-06-28 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1991-06-27 | 795 | 795 | 795 | 795 | 12,000 | 795 |
| 1991-06-26 | 795 | 800 | 795 | 800 | 9,000 | 800 |
| 1991-06-25 | 795 | 795 | 795 | 795 | 8,000 | 795 |
| 1991-06-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-06-21 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1991-06-20 | 795 | 796 | 795 | 796 | 12,000 | 796 |
| 1991-06-19 | 800 | 800 | 795 | 796 | 16,000 | 796 |
| 1991-06-18 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1991-06-17 | 800 | 800 | 796 | 800 | 11,000 | 800 |
| 1991-06-14 | 800 | 800 | 790 | 800 | 81,000 | 800 |
| 1991-06-13 | 809 | 809 | 800 | 800 | 26,000 | 800 |
| 1991-06-12 | 806 | 810 | 806 | 810 | 18,000 | 810 |
| 1991-06-11 | 806 | 806 | 801 | 805 | 10,000 | 805 |
| 1991-06-10 | 809 | 809 | 800 | 806 | 25,000 | 806 |
| 1991-06-07 | 809 | 811 | 807 | 809 | 47,000 | 809 |
| 1991-06-06 | 801 | 810 | 801 | 810 | 23,000 | 810 |
| 1991-06-05 | 814 | 814 | 800 | 800 | 37,000 | 800 |
| 1991-06-04 | 815 | 815 | 805 | 815 | 19,000 | 815 |
| 1991-06-03 | 814 | 816 | 810 | 810 | 33,000 | 810 |
| 1991-05-31 | 815 | 815 | 815 | 815 | 22,000 | 815 |
| 1991-05-30 | 815 | 815 | 810 | 811 | 21,000 | 811 |
| 1991-05-29 | 816 | 816 | 816 | 816 | 25,000 | 816 |
| 1991-05-28 | 815 | 820 | 815 | 816 | 53,000 | 816 |
| 1991-05-27 | 820 | 820 | 820 | 820 | 13,000 | 820 |
| 1991-05-24 | 815 | 815 | 805 | 815 | 5,000 | 815 |
| 1991-05-23 | 825 | 825 | 820 | 820 | 28,000 | 820 |
| 1991-05-22 | 820 | 830 | 820 | 829 | 7,000 | 829 |
| 1991-05-21 | 805 | 810 | 805 | 810 | 87,000 | 810 |
| 1991-05-20 | 820 | 820 | 810 | 810 | 81,000 | 810 |
| 1991-05-17 | 820 | 823 | 820 | 820 | 20,000 | 820 |
| 1991-05-16 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 1991-05-15 | 820 | 825 | 819 | 825 | 42,000 | 825 |
| 1991-05-14 | 820 | 820 | 810 | 810 | 15,000 | 810 |
| 1991-05-13 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1991-05-10 | 820 | 824 | 820 | 820 | 8,000 | 820 |
| 1991-05-08 | 826 | 826 | 825 | 825 | 8,000 | 825 |
| 1991-05-07 | 825 | 826 | 825 | 826 | 4,000 | 826 |
| 1991-04-30 | 820 | 825 | 820 | 825 | 10,000 | 825 |
| 1991-04-26 | 839 | 840 | 826 | 826 | 29,000 | 826 |
| 1991-04-25 | 820 | 840 | 820 | 840 | 33,000 | 840 |
| 1991-04-24 | 839 | 839 | 830 | 830 | 13,000 | 830 |
| 1991-04-23 | 820 | 840 | 820 | 840 | 30,000 | 840 |
| 1991-04-22 | 821 | 825 | 820 | 820 | 20,000 | 820 |
| 1991-04-19 | 824 | 825 | 820 | 825 | 48,000 | 825 |
| 1991-04-18 | 825 | 825 | 824 | 825 | 24,000 | 825 |
| 1991-04-17 | 819 | 825 | 819 | 825 | 47,000 | 825 |
| 1991-04-16 | 810 | 820 | 810 | 820 | 9,000 | 820 |
| 1991-04-15 | 800 | 820 | 800 | 810 | 29,000 | 810 |
| 1991-04-12 | 800 | 810 | 800 | 800 | 18,000 | 800 |
| 1991-04-10 | 800 | 800 | 800 | 800 | 27,000 | 800 |
| 1991-04-08 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1991-04-05 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-04-04 | 800 | 801 | 800 | 800 | 28,000 | 800 |
| 1991-04-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-04-02 | 813 | 813 | 800 | 800 | 7,000 | 800 |
| 1991-04-01 | 813 | 813 | 813 | 813 | 13,000 | 813 |
| 1991-03-29 | 812 | 819 | 812 | 819 | 11,000 | 819 |
| 1991-03-28 | 812 | 812 | 810 | 811 | 25,000 | 811 |
| 1991-03-27 | 814 | 814 | 812 | 812 | 28,000 | 812 |
| 1991-03-26 | 814 | 814 | 812 | 814 | 44,000 | 814 |
| 1991-03-25 | 826 | 826 | 820 | 822 | 65,000 | 822 |
| 1991-03-22 | 818 | 822 | 818 | 822 | 58,000 | 822 |
| 1991-03-20 | 822 | 822 | 822 | 822 | 7,000 | 822 |
| 1991-03-19 | 800 | 822 | 796 | 822 | 50,000 | 822 |
| 1991-03-18 | 772 | 796 | 772 | 796 | 39,000 | 796 |
| 1991-03-15 | 770 | 781 | 770 | 771 | 51,000 | 771 |
| 1991-03-14 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 1991-03-13 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1991-03-12 | 750 | 760 | 750 | 760 | 34,000 | 760 |
| 1991-03-11 | 740 | 745 | 740 | 745 | 12,000 | 745 |
| 1991-03-08 | 740 | 740 | 740 | 740 | 39,000 | 740 |
| 1991-03-07 | 745 | 745 | 740 | 740 | 33,000 | 740 |
| 1991-03-06 | 749 | 750 | 745 | 745 | 14,000 | 745 |
| 1991-03-05 | 750 | 760 | 745 | 750 | 16,000 | 750 |
| 1991-03-04 | 750 | 750 | 745 | 750 | 21,000 | 750 |
| 1991-03-01 | 755 | 755 | 750 | 750 | 21,000 | 750 |
| 1991-02-28 | 755 | 758 | 755 | 755 | 7,000 | 755 |
| 1991-02-27 | 760 | 760 | 758 | 758 | 24,000 | 758 |
| 1991-02-26 | 765 | 765 | 765 | 765 | 6,000 | 765 |
| 1991-02-25 | 763 | 770 | 763 | 770 | 6,000 | 770 |
| 1991-02-22 | 760 | 770 | 760 | 770 | 9,000 | 770 |
| 1991-02-21 | 770 | 777 | 770 | 770 | 21,000 | 770 |
| 1991-02-20 | 780 | 780 | 770 | 777 | 20,000 | 777 |
| 1991-02-19 | 765 | 780 | 765 | 780 | 21,000 | 780 |
| 1991-02-18 | 766 | 771 | 760 | 760 | 35,000 | 760 |
| 1991-02-15 | 748 | 756 | 747 | 756 | 59,000 | 756 |
| 1991-02-14 | 743 | 748 | 742 | 748 | 50,000 | 748 |
| 1991-02-13 | 745 | 745 | 740 | 741 | 29,000 | 741 |
| 1991-02-12 | 725 | 745 | 725 | 745 | 35,000 | 745 |
| 1991-02-08 | 718 | 721 | 718 | 721 | 26,000 | 721 |
| 1991-02-07 | 725 | 725 | 725 | 725 | 15,000 | 725 |
| 1991-02-06 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 1991-02-05 | 730 | 730 | 725 | 730 | 34,000 | 730 |
| 1991-02-04 | 730 | 730 | 730 | 730 | 18,000 | 730 |
| 1991-02-01 | 730 | 730 | 730 | 730 | 31,000 | 730 |
| 1991-01-31 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1991-01-30 | 735 | 737 | 735 | 735 | 21,000 | 735 |
| 1991-01-29 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 1991-01-25 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1991-01-24 | 720 | 740 | 720 | 740 | 21,000 | 740 |
| 1991-01-23 | 740 | 740 | 720 | 720 | 31,000 | 720 |
| 1991-01-22 | 730 | 740 | 730 | 740 | 10,000 | 740 |
| 1991-01-21 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1991-01-18 | 720 | 721 | 720 | 721 | 11,000 | 721 |
| 1991-01-17 | 721 | 721 | 720 | 720 | 10,000 | 720 |
| 1991-01-16 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1991-01-14 | 741 | 741 | 737 | 740 | 49,000 | 740 |
| 1991-01-11 | 740 | 740 | 730 | 730 | 8,000 | 730 |
| 1991-01-08 | 750 | 750 | 750 | 750 | 22,000 | 750 |
| 1991-01-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
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
