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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 633 | 642 | 630 | 633 | 717,200 | 633 |
| 2024-12-02 | 610 | 628 | 605 | 628 | 784,300 | 628 |
| 2024-11-29 | 596 | 605 | 592 | 602 | 404,100 | 602 |
| 2024-11-28 | 585 | 595 | 584 | 592 | 537,300 | 592 |
| 2024-11-27 | 595 | 599 | 585 | 589 | 456,600 | 589 |
| 2024-11-26 | 612 | 614 | 596 | 598 | 463,600 | 598 |
| 2024-11-25 | 600 | 617 | 599 | 613 | 1,527,700 | 613 |
| 2024-11-22 | 594 | 600 | 593 | 593 | 425,700 | 593 |
| 2024-11-21 | 590 | 602 | 590 | 595 | 274,500 | 595 |
| 2024-11-20 | 598 | 602 | 589 | 589 | 292,200 | 589 |
| 2024-11-19 | 600 | 606 | 595 | 605 | 291,800 | 605 |
| 2024-11-18 | 604 | 606 | 594 | 594 | 302,700 | 594 |
| 2024-11-15 | 611 | 611 | 597 | 600 | 403,300 | 600 |
| 2024-11-14 | 607 | 612 | 600 | 604 | 778,500 | 604 |
| 2024-11-13 | 612 | 620 | 597 | 603 | 596,500 | 603 |
| 2024-11-12 | 612 | 619 | 606 | 609 | 617,800 | 609 |
| 2024-11-11 | 594 | 608 | 593 | 606 | 597,900 | 606 |
| 2024-11-08 | 600 | 604 | 574 | 595 | 534,300 | 595 |
| 2024-11-07 | 600 | 612 | 589 | 594 | 721,000 | 594 |
| 2024-11-06 | 560 | 587 | 559 | 587 | 717,100 | 587 |
| 2024-11-05 | 552 | 557 | 548 | 555 | 237,700 | 555 |
| 2024-11-01 | 548 | 559 | 548 | 553 | 295,900 | 553 |
| 2024-10-31 | 554 | 559 | 549 | 556 | 450,500 | 556 |
| 2024-10-30 | 556 | 557 | 549 | 553 | 1,034,600 | 553 |
| 2024-10-29 | 550 | 557 | 547 | 552 | 369,500 | 552 |
| 2024-10-28 | 541 | 553 | 541 | 548 | 420,300 | 548 |
| 2024-10-25 | 547 | 550 | 539 | 545 | 744,100 | 545 |
| 2024-10-24 | 546 | 551 | 541 | 547 | 450,700 | 547 |
| 2024-10-23 | 553 | 558 | 549 | 549 | 364,200 | 549 |
| 2024-10-22 | 560 | 562 | 552 | 554 | 466,100 | 554 |
| 2024-10-21 | 572 | 573 | 561 | 561 | 443,700 | 561 |
| 2024-10-18 | 574 | 578 | 569 | 575 | 337,600 | 575 |
| 2024-10-17 | 568 | 575 | 567 | 570 | 386,300 | 570 |
| 2024-10-16 | 563 | 571 | 560 | 565 | 491,600 | 565 |
| 2024-10-15 | 564 | 570 | 563 | 569 | 566,000 | 569 |
| 2024-10-11 | 565 | 567 | 559 | 560 | 428,000 | 560 |
| 2024-10-10 | 569 | 571 | 560 | 561 | 503,900 | 561 |
| 2024-10-09 | 560 | 563 | 556 | 559 | 517,200 | 559 |
| 2024-10-08 | 567 | 570 | 552 | 556 | 662,300 | 556 |
| 2024-10-07 | 572 | 583 | 564 | 577 | 626,100 | 577 |
| 2024-10-04 | 555 | 560 | 550 | 553 | 657,000 | 553 |
| 2024-10-03 | 561 | 566 | 549 | 549 | 660,800 | 549 |
| 2024-10-02 | 551 | 557 | 549 | 551 | 682,200 | 551 |
| 2024-10-01 | 548 | 568 | 546 | 561 | 697,400 | 561 |
| 2024-09-30 | 540 | 552 | 535 | 545 | 726,700 | 545 |
| 2024-09-27 | 553 | 553 | 540 | 543 | 798,200 | 543 |
| 2024-09-26 | 549 | 559 | 546 | 556 | 961,800 | 556 |
| 2024-09-25 | 550 | 551 | 537 | 542 | 524,100 | 542 |
| 2024-09-24 | 556 | 556 | 547 | 550 | 488,900 | 550 |
| 2024-09-20 | 558 | 559 | 551 | 552 | 581,100 | 552 |
| 2024-09-19 | 543 | 554 | 543 | 546 | 496,700 | 546 |
| 2024-09-18 | 536 | 537 | 527 | 534 | 376,800 | 534 |
| 2024-09-17 | 539 | 542 | 518 | 526 | 652,200 | 526 |
| 2024-09-13 | 539 | 540 | 532 | 535 | 924,900 | 535 |
| 2024-09-12 | 542 | 548 | 534 | 535 | 627,100 | 535 |
| 2024-09-11 | 547 | 554 | 531 | 533 | 720,900 | 533 |
| 2024-09-10 | 544 | 558 | 544 | 555 | 698,400 | 555 |
| 2024-09-09 | 541 | 545 | 526 | 543 | 763,200 | 543 |
| 2024-09-06 | 571 | 573 | 559 | 561 | 420,300 | 561 |
| 2024-09-05 | 556 | 577 | 556 | 567 | 391,300 | 567 |
| 2024-09-04 | 589 | 590 | 572 | 572 | 552,500 | 572 |
| 2024-09-03 | 604 | 614 | 603 | 604 | 328,700 | 604 |
| 2024-09-02 | 593 | 603 | 588 | 601 | 648,400 | 601 |
| 2024-08-30 | 586 | 594 | 580 | 587 | 602,700 | 587 |
| 2024-08-29 | 584 | 588 | 581 | 584 | 420,500 | 584 |
| 2024-08-28 | 581 | 583 | 577 | 580 | 282,200 | 580 |
| 2024-08-27 | 581 | 588 | 579 | 583 | 292,500 | 583 |
| 2024-08-26 | 594 | 595 | 578 | 581 | 355,600 | 581 |
| 2024-08-23 | 586 | 591 | 584 | 591 | 317,600 | 591 |
| 2024-08-22 | 594 | 595 | 583 | 585 | 357,000 | 585 |
| 2024-08-21 | 588 | 600 | 585 | 597 | 401,700 | 597 |
| 2024-08-20 | 610 | 610 | 596 | 598 | 387,300 | 598 |
| 2024-08-19 | 618 | 619 | 601 | 602 | 499,800 | 602 |
| 2024-08-16 | 617 | 628 | 612 | 620 | 642,500 | 620 |
| 2024-08-15 | 591 | 602 | 588 | 597 | 521,100 | 597 |
| 2024-08-14 | 573 | 601 | 573 | 587 | 514,800 | 587 |
| 2024-08-13 | 559 | 576 | 554 | 576 | 607,200 | 576 |
| 2024-08-09 | 559 | 563 | 546 | 558 | 997,700 | 558 |
| 2024-08-08 | 551 | 561 | 535 | 539 | 881,600 | 539 |
| 2024-08-07 | 540 | 589 | 530 | 571 | 1,147,600 | 571 |
| 2024-08-06 | 527 | 563 | 522 | 550 | 1,797,400 | 550 |
| 2024-08-05 | 552 | 554 | 502 | 502 | 1,220,300 | 502 |
| 2024-08-02 | 645 | 646 | 602 | 602 | 1,132,600 | 602 |
| 2024-08-01 | 680 | 689 | 670 | 685 | 860,800 | 685 |
| 2024-07-31 | 648 | 679 | 643 | 679 | 695,000 | 679 |
| 2024-07-30 | 653 | 655 | 643 | 647 | 433,700 | 647 |
| 2024-07-29 | 641 | 660 | 639 | 658 | 518,900 | 658 |
| 2024-07-26 | 638 | 645 | 633 | 635 | 339,100 | 635 |
| 2024-07-25 | 653 | 654 | 639 | 639 | 632,800 | 639 |
| 2024-07-24 | 666 | 670 | 659 | 659 | 292,900 | 659 |
| 2024-07-23 | 661 | 670 | 659 | 670 | 310,400 | 670 |
| 2024-07-22 | 666 | 668 | 658 | 658 | 241,200 | 658 |
| 2024-07-19 | 675 | 678 | 657 | 666 | 351,000 | 666 |
| 2024-07-18 | 674 | 681 | 667 | 676 | 434,400 | 676 |
| 2024-07-17 | 677 | 681 | 672 | 677 | 367,600 | 677 |
| 2024-07-16 | 668 | 675 | 667 | 672 | 295,100 | 672 |
| 2024-07-12 | 665 | 671 | 661 | 665 | 432,400 | 665 |
| 2024-07-11 | 669 | 672 | 664 | 669 | 357,200 | 669 |
| 2024-07-10 | 660 | 666 | 658 | 664 | 487,100 | 664 |
| 2024-07-09 | 665 | 667 | 654 | 661 | 584,600 | 661 |
| 2024-07-08 | 670 | 671 | 659 | 663 | 444,200 | 663 |
| 2024-07-05 | 688 | 688 | 671 | 671 | 403,500 | 671 |
| 2024-07-04 | 690 | 690 | 683 | 688 | 321,000 | 688 |
| 2024-07-03 | 698 | 699 | 688 | 688 | 397,800 | 688 |
| 2024-07-02 | 697 | 706 | 694 | 701 | 534,400 | 701 |
| 2024-07-01 | 698 | 702 | 690 | 699 | 428,900 | 699 |
| 2024-06-28 | 688 | 698 | 687 | 692 | 368,400 | 692 |
| 2024-06-27 | 687 | 693 | 682 | 684 | 280,900 | 684 |
| 2024-06-26 | 679 | 695 | 679 | 688 | 420,400 | 688 |
| 2024-06-25 | 673 | 686 | 670 | 678 | 426,400 | 678 |
| 2024-06-24 | 668 | 676 | 659 | 666 | 444,900 | 666 |
| 2024-06-21 | 678 | 681 | 663 | 663 | 668,800 | 663 |
| 2024-06-20 | 670 | 675 | 665 | 670 | 423,500 | 670 |
| 2024-06-19 | 664 | 670 | 662 | 664 | 291,700 | 664 |
| 2024-06-18 | 662 | 670 | 658 | 665 | 358,900 | 665 |
| 2024-06-17 | 670 | 674 | 652 | 656 | 449,200 | 656 |
| 2024-06-14 | 664 | 680 | 663 | 670 | 832,400 | 670 |
| 2024-06-13 | 683 | 686 | 667 | 672 | 386,400 | 672 |
| 2024-06-12 | 677 | 686 | 674 | 685 | 299,200 | 685 |
| 2024-06-11 | 681 | 690 | 679 | 681 | 320,000 | 681 |
| 2024-06-10 | 672 | 680 | 669 | 677 | 483,200 | 677 |
| 2024-06-07 | 661 | 675 | 661 | 664 | 397,700 | 664 |
| 2024-06-06 | 666 | 670 | 656 | 663 | 585,000 | 663 |
| 2024-06-05 | 678 | 679 | 660 | 665 | 650,700 | 665 |
| 2024-06-04 | 712 | 716 | 685 | 687 | 860,100 | 687 |
| 2024-06-03 | 714 | 725 | 708 | 717 | 782,800 | 717 |
| 2024-05-31 | 679 | 703 | 678 | 703 | 1,270,100 | 703 |
| 2024-05-30 | 663 | 678 | 660 | 674 | 942,600 | 674 |
| 2024-05-29 | 671 | 676 | 666 | 668 | 510,900 | 668 |
| 2024-05-28 | 660 | 670 | 658 | 669 | 650,000 | 669 |
| 2024-05-27 | 646 | 660 | 646 | 660 | 628,800 | 660 |
| 2024-05-24 | 638 | 645 | 633 | 645 | 570,400 | 645 |
| 2024-05-23 | 647 | 647 | 637 | 643 | 550,900 | 643 |
| 2024-05-22 | 649 | 655 | 643 | 647 | 595,600 | 647 |
| 2024-05-21 | 644 | 663 | 643 | 650 | 1,101,800 | 650 |
| 2024-05-20 | 626 | 649 | 626 | 643 | 865,100 | 643 |
| 2024-05-17 | 617 | 624 | 610 | 624 | 418,100 | 624 |
| 2024-05-16 | 618 | 620 | 610 | 615 | 724,700 | 615 |
| 2024-05-15 | 620 | 621 | 606 | 619 | 660,500 | 619 |
| 2024-05-14 | 613 | 616 | 604 | 615 | 711,900 | 615 |
| 2024-05-13 | 625 | 626 | 607 | 616 | 1,320,000 | 616 |
| 2024-05-10 | 649 | 655 | 646 | 650 | 649,200 | 650 |
| 2024-05-09 | 640 | 650 | 639 | 649 | 538,000 | 649 |
| 2024-05-08 | 633 | 641 | 628 | 638 | 512,500 | 638 |
| 2024-05-07 | 645 | 645 | 631 | 633 | 397,100 | 633 |
| 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
