1. HOME >
  2. 株価時系列 >
  3. 8368 >
  4. 2020年

8368 (株)百五銀行 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
2020-12-30301303296298315,300298
2020-12-29299302295302392,700302
2020-12-28300300296297351,400297
2020-12-25301302299301224,800301
2020-12-24302305299301487,100301
2020-12-23303307299301703,600301
2020-12-22307307303306468,700306
2020-12-21308312307307388,300307
2020-12-18308311305308428,200308
2020-12-17312313307310403,300310
2020-12-16311313309311476,100311
2020-12-15309310306308403,300308
2020-12-14307309306309453,200309
2020-12-11307310303307628,800307
2020-12-10310310307308294,000308
2020-12-09309311308310314,100310
2020-12-08310313307309349,300309
2020-12-07318319308312667,700312
2020-12-04322322316319454,800319
2020-12-03317321313320310,200320
2020-12-02320321314317424,400317
2020-12-01315320312316294,500316
2020-11-30327327313317583,900317
2020-11-27333334327328534,800328
2020-11-26329336326334263,100334
2020-11-25342342329329412,000329
2020-11-24348348336336411,600336
2020-11-20335342334340291,000340
2020-11-19337339333335132,100335
2020-11-18338339334337243,500337
2020-11-17342342334338235,800338
2020-11-16338343337340301,300340
2020-11-13335337330335226,100335
2020-11-12337340334338196,300338
2020-11-11340343332337454,400337
2020-11-10348348325333653,200333
2020-11-09330332324328328,600328
2020-11-06315329315329331,300329
2020-11-05323324319319524,700319
2020-11-04331332325327285,100327
2020-11-02320331320327388,900327
2020-10-30318321315319227,800319
2020-10-29317319314317202,000317
2020-10-28315319313317217,700317
2020-10-27318322315321191,700321
2020-10-26320324317319193,400319
2020-10-23327328321323195,000323
2020-10-22330330325325170,600325
2020-10-21333335331333172,800333
2020-10-20331333327327208,000327
2020-10-19327334325331301,400331
2020-10-16329329323323247,800323
2020-10-15325329322326227,600326
2020-10-14324325322325118,200325
2020-10-13327329324327105,600327
2020-10-12326327323326113,000326
2020-10-09332332324326179,900326
2020-10-08330334328333186,900333
2020-10-07330331327327158,200327
2020-10-06335338331335192,100335
2020-10-05330339330336267,300336
2020-10-02333335326326290,600326
2020-09-30339339329329241,600329
2020-09-29340342334338216,700338
2020-09-28337344334343421,800343
2020-09-25327336327334278,300334
2020-09-24325326319325298,600325
2020-09-23326330322325343,800325
2020-09-18337342333336448,400336
2020-09-17332335331333174,400333
2020-09-16326332325329236,500329
2020-09-15324328320326323,400326
2020-09-14319323319323183,100323
2020-09-11317322316320307,800320
2020-09-10313321313319225,000319
2020-09-09316317313314432,400314
2020-09-08319323317321154,300321
2020-09-07322324316319180,600319
2020-09-04311321311318217,700318
2020-09-03320321313314400,400314
2020-09-02322323318320175,200320
2020-09-01324325320322154,400322
2020-08-31333335325326207,100326
2020-08-28332339328330313,200330
2020-08-27330332326331178,000331
2020-08-2632833032732978,000329
2020-08-25325331325330226,000330
2020-08-2432232231831881,600318
2020-08-21326328321323132,000323
2020-08-20323329323324111,300324
2020-08-1932332632332497,500324
2020-08-18327328322326189,500326
2020-08-17330331326327135,000327
2020-08-14329332327328186,400328
2020-08-13324329321329289,100329
2020-08-12322324319322314,100322
2020-08-11311321311321341,100321
2020-08-07311312307308220,600308
2020-08-06316317311314157,800314
2020-08-05315322313318193,700318
2020-08-04309321309316188,400316
2020-08-03314315303310190,500310
2020-07-31321321310311190,500311
2020-07-30320325316323249,800323
2020-07-29322325319320168,100320
2020-07-28325326320322149,400322
2020-07-27317325316325197,200325
2020-07-22324327320320152,700320
2020-07-21326326320322212,400322
2020-07-20328328321328207,100328
2020-07-17331331325327171,300327
2020-07-16325334325329303,400329
2020-07-15327327317325371,800325
2020-07-14323330322327194,700327
2020-07-13317324317324191,600324
2020-07-10318318310310223,000310
2020-07-09319323318320173,700320
2020-07-08324327318318167,800318
2020-07-07330330324327137,600327
2020-07-06324329321329174,900329
2020-07-03323324318324125,900324
2020-07-02319327318323236,500323
2020-07-01330330317320220,000320
2020-06-30330335327329258,000329
2020-06-29326329322326180,600326
2020-06-26326331325331248,600331
2020-06-25321323317322233,300322
2020-06-24334334325325191,000325
2020-06-23333336328335228,500335
2020-06-22329331327330148,800330
2020-06-19336336327327308,800327
2020-06-18330336329333280,300333
2020-06-17339339330333346,100333
2020-06-16331340327339481,800339
2020-06-15323326318318281,700318
2020-06-12328328319323369,200323
2020-06-11332334327331220,800331
2020-06-10335335331333249,200333
2020-06-09334336330333311,500333
2020-06-08329332327330323,500330
2020-06-05325330324327311,500327
2020-06-04325326320324246,000324
2020-06-03321321314319226,900319
2020-06-02317320315317223,500317
2020-06-01316318308312260,600312
2020-05-29323328317319409,600319
2020-05-28318327318327418,400327
2020-05-27313318308317356,200317
2020-05-26306313305313278,400313
2020-05-25301304301304126,800304
2020-05-22305306301301148,900301
2020-05-21297305297304217,200304
2020-05-20304304297298225,900298
2020-05-19303304294302343,100302
2020-05-18296296289293265,100293
2020-05-15294298289294383,100294
2020-05-14300302289289351,000289
2020-05-13300308300302313,900302
2020-05-12306306300300131,400300
2020-05-11309309303305183,900305
2020-05-08305310304307253,300307
2020-05-07303305299303195,700303
2020-05-01311311304307198,200307
2020-04-30318323313313483,100313
2020-04-28316318312315256,600315
2020-04-27314316307314288,400314
2020-04-24315315310313290,200313
2020-04-23305314305313240,000313
2020-04-22306312303306388,800306
2020-04-21300309300307299,600307
2020-04-20303309301305334,000305
2020-04-17307310300301371,200301
2020-04-16292303291303325,400303
2020-04-15306307294296482,000296
2020-04-14297305295305342,700305
2020-04-13305306298299243,700299
2020-04-10295309291309415,700309
2020-04-09298301289293339,600293
2020-04-08286298284297365,500297
2020-04-07292297278286327,300286
2020-04-06274286269286376,000286
2020-04-03275288270272278,500272
2020-04-02285289275279394,300279
2020-04-01295303286289465,100289
2020-03-31316318296302473,700302
2020-03-30304317297317751,500317
2020-03-272983222983221,321,900322
2020-03-26283291278291831,800291
2020-03-25274288271288660,300288
2020-03-24276276263266864,900266
2020-03-23262279262268758,500268
2020-03-19259270257260730,800260
2020-03-18261263250252804,300252
2020-03-172492612402581,184,400258
2020-03-16248261247249742,400249
2020-03-13249255240249945,600249
2020-03-12271271257261535,300261
2020-03-11273280271271401,600271
2020-03-10250276250274657,700274
2020-03-09273276262264416,300264
2020-03-06290290282284470,900284
2020-03-05297300290292453,300292
2020-03-04300300295295473,800295
2020-03-03312315302303395,600303
2020-03-02302310300309410,600309
2020-02-28307310302307666,200307
2020-02-27310318309311490,500311
2020-02-26304314301313480,100313
2020-02-25302310302303414,000303
2020-02-21315319315318290,800318
2020-02-20321323316316131,500316
2020-02-19323323318320273,300320
2020-02-18328328321323241,700323
2020-02-17328328323327213,900327
2020-02-14330331326328287,500328
2020-02-13332332329331117,100331
2020-02-12330334328333189,600333
2020-02-10333334330330247,400330
2020-02-07345345335336189,900336
2020-02-06340346334340415,400340
2020-02-05336340333336214,300336
2020-02-04329337328336146,600336
2020-02-03325332325329112,400329
2020-01-31334337332332126,700332
2020-01-30333333328330147,900330
2020-01-29328334327334116,400334
2020-01-28326329323328215,200328
2020-01-27330332326329332,500329
2020-01-24334336331331185,600331
2020-01-23335338333335144,700335
2020-01-22337340334338189,000338
2020-01-21333340333336201,700336
2020-01-20335336332333139,500333
2020-01-17330333329332219,300332
2020-01-16332332330330128,400330
2020-01-15331334330331330,600331
2020-01-14341342332332290,800332
2020-01-1034434434034184,200341
2020-01-0934935034234397,900343
2020-01-08342345339341199,700341
2020-01-07346352345350213,100350
2020-01-06342343338343322,800343

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