8368 (株)百五銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 285 | 285 | 285 | 285 | 7,976 | 243.36 |
| 1983-12-27 | 284 | 284 | 284 | 284 | 18,943 | 242.51 |
| 1983-12-21 | 284 | 285 | 284 | 284 | 6,979 | 242.51 |
| 1983-12-20 | 285 | 285 | 285 | 285 | 3,988 | 243.36 |
| 1983-12-17 | 284 | 285 | 284 | 285 | 5,982 | 243.36 |
| 1983-12-15 | 284 | 285 | 284 | 285 | 15,952 | 243.36 |
| 1983-12-14 | 284 | 284 | 284 | 284 | 997 | 242.51 |
| 1983-12-13 | 285 | 285 | 285 | 285 | 3,988 | 243.36 |
| 1983-12-09 | 285 | 286 | 285 | 286 | 9,970 | 244.21 |
| 1983-12-08 | 285 | 285 | 285 | 285 | 19,940 | 243.36 |
| 1983-12-06 | 285 | 285 | 285 | 285 | 55,832 | 243.36 |
| 1983-12-05 | 285 | 285 | 285 | 285 | 30,907 | 243.36 |
| 1983-12-02 | 285 | 285 | 285 | 285 | 30,907 | 243.36 |
| 1983-12-01 | 285 | 285 | 285 | 285 | 153,537 | 243.36 |
| 1983-11-29 | 285 | 285 | 285 | 285 | 4,985 | 243.36 |
| 1983-11-28 | 285 | 285 | 285 | 285 | 22,931 | 243.36 |
| 1983-11-26 | 285 | 285 | 285 | 285 | 13,958 | 243.36 |
| 1983-11-25 | 285 | 285 | 285 | 285 | 4,985 | 243.36 |
| 1983-11-24 | 284 | 284 | 284 | 284 | 997 | 242.51 |
| 1983-11-19 | 285 | 285 | 285 | 285 | 1,994 | 243.36 |
| 1983-11-18 | 284 | 284 | 284 | 284 | 59,820 | 242.51 |
| 1983-11-11 | 285 | 285 | 285 | 285 | 19,940 | 243.36 |
| 1983-11-04 | 285 | 285 | 285 | 285 | 18,943 | 243.36 |
| 1983-10-20 | 284 | 285 | 284 | 285 | 10,967 | 243.36 |
| 1983-10-18 | 285 | 285 | 285 | 285 | 997 | 243.36 |
| 1983-10-15 | 285 | 285 | 285 | 285 | 997 | 243.36 |
| 1983-10-07 | 286 | 286 | 286 | 286 | 10,967 | 244.21 |
| 1983-10-05 | 286 | 286 | 286 | 286 | 14,955 | 244.21 |
| 1983-09-29 | 286 | 286 | 286 | 286 | 2,991 | 244.21 |
| 1983-09-27 | 286 | 286 | 286 | 286 | 1,994 | 244.21 |
| 1983-09-26 | 301 | 301 | 301 | 301 | 4,985 | 244.78 |
| 1983-09-24 | 301 | 301 | 301 | 301 | 997 | 244.78 |
| 1983-09-20 | 300 | 300 | 300 | 300 | 8,973 | 243.97 |
| 1983-09-19 | 301 | 301 | 300 | 300 | 1,994 | 243.97 |
| 1983-09-17 | 301 | 301 | 301 | 301 | 997 | 244.78 |
| 1983-09-16 | 299 | 299 | 299 | 299 | 2,991 | 243.16 |
| 1983-09-14 | 299 | 299 | 299 | 299 | 7,976 | 243.16 |
| 1983-09-13 | 293 | 296 | 293 | 296 | 5,982 | 240.72 |
| 1983-09-06 | 292 | 292 | 292 | 292 | 3,988 | 237.46 |
| 1983-09-01 | 296 | 296 | 291 | 291 | 15,952 | 236.65 |
| 1983-08-31 | 288 | 288 | 288 | 288 | 100,697 | 234.21 |
| 1983-08-30 | 289 | 289 | 288 | 288 | 29,910 | 234.21 |
| 1983-08-29 | 291 | 291 | 288 | 288 | 24,925 | 234.21 |
| 1983-08-27 | 288 | 289 | 288 | 288 | 25,922 | 234.21 |
| 1983-08-26 | 288 | 288 | 288 | 288 | 2,991 | 234.21 |
| 1983-08-25 | 285 | 285 | 285 | 285 | 2,991 | 231.77 |
| 1983-08-24 | 285 | 285 | 285 | 285 | 14,955 | 231.77 |
| 1983-08-22 | 285 | 285 | 285 | 285 | 5,982 | 231.77 |
| 1983-08-20 | 286 | 286 | 286 | 286 | 1,994 | 232.58 |
| 1983-08-18 | 286 | 286 | 286 | 286 | 997 | 232.58 |
| 1983-08-15 | 283 | 284 | 283 | 284 | 51,844 | 230.96 |
| 1983-08-11 | 285 | 285 | 285 | 285 | 2,991 | 231.77 |
| 1983-08-10 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-08-09 | 283 | 283 | 283 | 283 | 9,970 | 230.14 |
| 1983-08-05 | 282 | 283 | 282 | 283 | 4,985 | 230.14 |
| 1983-07-29 | 283 | 283 | 283 | 283 | 4,985 | 230.14 |
| 1983-07-27 | 283 | 283 | 283 | 283 | 3,988 | 230.14 |
| 1983-07-25 | 283 | 283 | 283 | 283 | 19,940 | 230.14 |
| 1983-07-22 | 283 | 283 | 283 | 283 | 4,985 | 230.14 |
| 1983-07-20 | 283 | 283 | 283 | 283 | 3,988 | 230.14 |
| 1983-07-19 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-07-18 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-07-15 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-07-13 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-07-12 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-07-11 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-07-08 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-07-07 | 283 | 283 | 283 | 283 | 8,973 | 230.14 |
| 1983-07-05 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-07-04 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-07-01 | 283 | 283 | 283 | 283 | 5,982 | 230.14 |
| 1983-06-30 | 283 | 283 | 281 | 283 | 4,985 | 230.14 |
| 1983-06-29 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-06-28 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-06-27 | 283 | 283 | 283 | 283 | 10,967 | 230.14 |
| 1983-06-24 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-06-23 | 283 | 283 | 283 | 283 | 7,976 | 230.14 |
| 1983-06-22 | 283 | 283 | 283 | 283 | 13,958 | 230.14 |
| 1983-06-17 | 283 | 283 | 283 | 283 | 13,958 | 230.14 |
| 1983-06-10 | 283 | 283 | 283 | 283 | 201,393 | 230.14 |
| 1983-06-07 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-06-03 | 283 | 283 | 283 | 283 | 35,892 | 230.14 |
| 1983-06-02 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-06-01 | 282 | 282 | 282 | 282 | 23,928 | 229.33 |
| 1983-05-31 | 282 | 283 | 282 | 283 | 5,982 | 230.14 |
| 1983-05-28 | 282 | 283 | 282 | 283 | 54,835 | 230.14 |
| 1983-05-19 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-05-18 | 283 | 283 | 283 | 283 | 25,922 | 230.14 |
| 1983-05-14 | 283 | 283 | 283 | 283 | 43,868 | 230.14 |
| 1983-05-11 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-05-09 | 283 | 283 | 283 | 283 | 30,907 | 230.14 |
| 1983-05-07 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-05-06 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-05-04 | 283 | 283 | 283 | 283 | 21,934 | 230.14 |
| 1983-04-30 | 283 | 283 | 283 | 283 | 3,988 | 230.14 |
| 1983-04-28 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-04-27 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-04-26 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-04-25 | 283 | 283 | 283 | 283 | 10,967 | 230.14 |
| 1983-04-22 | 283 | 283 | 283 | 283 | 20,937 | 230.14 |
| 1983-04-21 | 283 | 283 | 283 | 283 | 3,988 | 230.14 |
| 1983-04-20 | 283 | 283 | 283 | 283 | 5,982 | 230.14 |
| 1983-04-19 | 283 | 283 | 283 | 283 | 4,985 | 230.14 |
| 1983-04-18 | 285 | 285 | 283 | 283 | 1,994 | 230.14 |
| 1983-04-15 | 283 | 284 | 283 | 284 | 27,916 | 230.96 |
| 1983-04-14 | 284 | 284 | 284 | 284 | 1,994 | 230.96 |
| 1983-04-13 | 282 | 282 | 282 | 282 | 7,976 | 229.33 |
| 1983-04-12 | 284 | 284 | 284 | 284 | 2,991 | 230.96 |
| 1983-04-11 | 284 | 284 | 284 | 284 | 997 | 230.96 |
| 1983-04-07 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-04-05 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-04-04 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-03-31 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-03-29 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-03-25 | 283 | 284 | 283 | 284 | 115,652 | 230.96 |
| 1983-03-24 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-03-22 | 283 | 283 | 283 | 283 | 101,694 | 230.14 |
| 1983-03-18 | 283 | 284 | 283 | 284 | 6,979 | 230.96 |
| 1983-03-17 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-03-16 | 283 | 283 | 283 | 283 | 9,970 | 230.14 |
| 1983-03-15 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-03-14 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-03-09 | 283 | 283 | 283 | 283 | 10,967 | 230.14 |
| 1983-03-08 | 283 | 283 | 283 | 283 | 29,910 | 230.14 |
| 1983-03-03 | 283 | 283 | 283 | 283 | 9,970 | 230.14 |
| 1983-03-01 | 283 | 283 | 283 | 283 | 17,946 | 230.14 |
| 1983-02-28 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-02-25 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-02-23 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-02-21 | 284 | 284 | 284 | 284 | 1,994 | 230.96 |
| 1983-02-18 | 285 | 285 | 285 | 285 | 997 | 231.77 |
| 1983-02-17 | 284 | 284 | 284 | 284 | 997 | 230.96 |
| 1983-02-16 | 284 | 284 | 284 | 284 | 1,994 | 230.96 |
| 1983-02-15 | 285 | 285 | 285 | 285 | 8,973 | 231.77 |
| 1983-02-14 | 284 | 284 | 284 | 284 | 1,994 | 230.96 |
| 1983-02-12 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-02-10 | 283 | 283 | 283 | 283 | 6,979 | 230.14 |
| 1983-02-09 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-02-07 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-02-04 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-02-03 | 283 | 283 | 283 | 283 | 4,985 | 230.14 |
| 1983-02-01 | 283 | 283 | 283 | 283 | 3,988 | 230.14 |
| 1983-01-28 | 283 | 283 | 283 | 283 | 7,976 | 230.14 |
| 1983-01-26 | 282 | 283 | 282 | 283 | 10,967 | 230.14 |
| 1983-01-25 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
| 1983-01-18 | 284 | 284 | 284 | 284 | 997 | 230.96 |
| 1983-01-17 | 283 | 284 | 283 | 284 | 3,988 | 230.96 |
| 1983-01-14 | 283 | 283 | 283 | 283 | 1,994 | 230.14 |
| 1983-01-13 | 283 | 283 | 283 | 283 | 8,973 | 230.14 |
| 1983-01-12 | 283 | 283 | 283 | 283 | 997 | 230.14 |
| 1983-01-11 | 283 | 283 | 283 | 283 | 10,967 | 230.14 |
| 1983-01-06 | 283 | 283 | 283 | 283 | 11,964 | 230.14 |
| 1983-01-05 | 283 | 283 | 283 | 283 | 17,946 | 230.14 |
| 1983-01-04 | 283 | 283 | 283 | 283 | 2,991 | 230.14 |
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
