8368 (株)百五銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 636 | 638 | 608 | 628 | 1,452,200 | 628 |
| 2025-04-03 | 677 | 692 | 662 | 676 | 1,464,700 | 676 |
| 2025-04-02 | 725 | 728 | 712 | 727 | 708,600 | 727 |
| 2025-04-01 | 743 | 747 | 721 | 727 | 682,900 | 727 |
| 2025-03-31 | 731 | 742 | 717 | 735 | 919,800 | 735 |
| 2025-03-28 | 767 | 773 | 756 | 756 | 810,200 | 756 |
| 2025-03-27 | 755 | 778 | 752 | 770 | 1,098,400 | 770 |
| 2025-03-26 | 757 | 759 | 741 | 756 | 833,300 | 756 |
| 2025-03-25 | 768 | 769 | 749 | 752 | 621,500 | 752 |
| 2025-03-24 | 780 | 783 | 765 | 765 | 682,100 | 765 |
| 2025-03-21 | 754 | 789 | 754 | 784 | 1,012,200 | 784 |
| 2025-03-19 | 758 | 765 | 754 | 756 | 463,000 | 756 |
| 2025-03-18 | 744 | 760 | 741 | 756 | 892,300 | 756 |
| 2025-03-17 | 737 | 745 | 737 | 737 | 637,600 | 737 |
| 2025-03-14 | 724 | 737 | 722 | 731 | 699,500 | 731 |
| 2025-03-13 | 722 | 729 | 720 | 720 | 575,700 | 720 |
| 2025-03-12 | 713 | 726 | 713 | 719 | 392,900 | 719 |
| 2025-03-11 | 700 | 708 | 693 | 706 | 619,600 | 706 |
| 2025-03-10 | 731 | 733 | 711 | 711 | 528,300 | 711 |
| 2025-03-07 | 727 | 733 | 718 | 733 | 724,800 | 733 |
| 2025-03-06 | 725 | 746 | 725 | 742 | 935,000 | 742 |
| 2025-03-05 | 710 | 724 | 709 | 721 | 591,800 | 721 |
| 2025-03-04 | 716 | 720 | 707 | 711 | 389,900 | 711 |
| 2025-03-03 | 723 | 723 | 707 | 717 | 602,700 | 717 |
| 2025-02-28 | 708 | 711 | 699 | 702 | 948,300 | 702 |
| 2025-02-27 | 705 | 709 | 702 | 707 | 415,200 | 707 |
| 2025-02-26 | 708 | 709 | 699 | 703 | 489,100 | 703 |
| 2025-02-25 | 702 | 717 | 702 | 712 | 606,700 | 712 |
| 2025-02-21 | 704 | 715 | 698 | 715 | 532,600 | 715 |
| 2025-02-20 | 709 | 717 | 698 | 710 | 659,100 | 710 |
| 2025-02-19 | 711 | 730 | 708 | 711 | 631,100 | 711 |
| 2025-02-18 | 710 | 717 | 698 | 713 | 793,300 | 713 |
| 2025-02-17 | 699 | 707 | 698 | 706 | 572,400 | 706 |
| 2025-02-14 | 687 | 695 | 683 | 695 | 545,000 | 695 |
| 2025-02-13 | 685 | 690 | 681 | 686 | 806,000 | 686 |
| 2025-02-12 | 678 | 680 | 673 | 678 | 394,000 | 678 |
| 2025-02-10 | 680 | 680 | 670 | 673 | 247,800 | 673 |
| 2025-02-07 | 677 | 679 | 668 | 676 | 424,200 | 676 |
| 2025-02-06 | 672 | 678 | 671 | 676 | 298,100 | 676 |
| 2025-02-05 | 685 | 689 | 671 | 672 | 733,000 | 672 |
| 2025-02-04 | 678 | 680 | 672 | 679 | 482,700 | 679 |
| 2025-02-03 | 677 | 678 | 663 | 664 | 648,100 | 664 |
| 2025-01-31 | 680 | 686 | 674 | 684 | 419,500 | 684 |
| 2025-01-30 | 668 | 679 | 667 | 674 | 348,300 | 674 |
| 2025-01-29 | 670 | 674 | 663 | 669 | 300,500 | 669 |
| 2025-01-28 | 653 | 668 | 653 | 665 | 401,800 | 665 |
| 2025-01-27 | 649 | 662 | 648 | 655 | 350,600 | 655 |
| 2025-01-24 | 649 | 655 | 639 | 646 | 461,500 | 646 |
| 2025-01-23 | 653 | 655 | 645 | 651 | 404,000 | 651 |
| 2025-01-22 | 662 | 662 | 652 | 653 | 309,200 | 653 |
| 2025-01-21 | 662 | 666 | 653 | 659 | 565,200 | 659 |
| 2025-01-20 | 646 | 655 | 645 | 652 | 372,400 | 652 |
| 2025-01-17 | 636 | 646 | 630 | 642 | 447,400 | 642 |
| 2025-01-16 | 636 | 647 | 636 | 642 | 350,000 | 642 |
| 2025-01-15 | 635 | 639 | 630 | 634 | 478,800 | 634 |
| 2025-01-14 | 623 | 626 | 614 | 619 | 350,600 | 619 |
| 2025-01-10 | 631 | 633 | 622 | 622 | 352,700 | 622 |
| 2025-01-09 | 646 | 646 | 632 | 632 | 313,100 | 632 |
| 2025-01-08 | 636 | 649 | 636 | 645 | 470,700 | 645 |
| 2025-01-07 | 635 | 641 | 628 | 636 | 397,800 | 636 |
| 2025-01-06 | 635 | 636 | 627 | 631 | 296,600 | 631 |
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