1. HOME >
  2. 株価時系列 >
  3. 8368 >
  4. 1984年

8368 (株)百五銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283883883883882,991331.31
1984-12-26388388388388997331.31
1984-12-203883883883889,970331.31
1984-12-1938838838838899,700331.31
1984-12-183933963933961,994338.14
1984-12-1738838838838820,937331.31
1984-12-1538838838838815,952331.31
1984-12-1438838838838814,955331.31
1984-12-12388388388388997331.31
1984-12-1038838838838819,940331.31
1984-12-0738838838838812,961331.31
1984-12-063903903903903,988333.02
1984-12-043883883883889,970331.31
1984-12-0338838838838825,922331.31
1984-12-013883883883889,970331.31
1984-11-273863863863861,994329.60
1984-11-223863863863864,985329.60
1984-11-20386386386386104,685329.60
1984-11-173873873863866,979329.60
1984-11-1638638638638614,955329.60
1984-11-1538738738638640,877329.60
1984-11-143863863863862,991329.60
1984-11-1338638638638632,901329.60
1984-11-123863863863861,994329.60
1984-11-0938638638638620,937329.60
1984-11-083863863863862,991329.60
1984-11-07386386386386110,667329.60
1984-11-063863863863866,979329.60
1984-11-023863863863862,991329.60
1984-11-01386386386386997329.60
1984-10-3138638638638610,967329.60
1984-10-30386386386386997329.60
1984-10-293863863863866,979329.60
1984-10-2638638638638618,943329.60
1984-10-2538638638638625,922329.60
1984-10-24386386386386997329.60
1984-10-233863863863867,976329.60
1984-10-2238638638638612,961329.60
1984-10-193863863863865,982329.60
1984-10-18386386386386997329.60
1984-10-17389389389389997332.16
1984-10-16386386386386997329.60
1984-10-15386386386386997329.60
1984-10-12386386386386997329.60
1984-10-11386386386386997329.60
1984-10-093913913913912,991333.87
1984-10-08391391391391997333.87
1984-10-053863913863914,985333.87
1984-10-043763813763812,991325.33
1984-10-03376376376376997321.06
1984-10-0137637637637622,931321.06
1984-09-273763763763762,991321.06
1984-09-2637637637637620,937321.06
1984-09-223773773773771,994321.92
1984-09-21377377377377134,594321.92
1984-09-193773773773779,970321.92
1984-09-183773773773772,991321.92
1984-09-17377377377377997321.92
1984-09-133773773773772,991321.92
1984-09-113773773773771,994321.92
1984-09-073773773773777,976321.92
1984-09-06377377377377997321.92
1984-09-05377377377377227,315321.92
1984-09-0437737737737799,700321.92
1984-09-013773773773775,982321.92
1984-08-3137737737737712,961321.92
1984-08-273773773773777,976321.92
1984-08-25377377377377997321.92
1984-08-2437737737737718,943321.92
1984-08-233773773773779,970321.92
1984-08-223773773773777,976321.92
1984-08-21377377377377997321.92
1984-08-2037737737737711,964321.92
1984-08-17377377377377997321.92
1984-08-153773773773772,991321.92
1984-08-1437737737737714,955321.92
1984-08-1037737737737711,964321.92
1984-08-093773773773773,988321.92
1984-08-0637737737737799,700321.92
1984-08-033773773773775,982321.92
1984-08-0137737737737732,901321.92
1984-07-303773773773776,979321.92
1984-07-2837737737737718,943321.92
1984-07-273773773773773,988321.92
1984-07-2637737737737725,922321.92
1984-07-233773773773774,985321.92
1984-07-203773773773777,976321.92
1984-07-1937737837737712,961321.92
1984-07-18377377377377997321.92
1984-07-173773773773777,976321.92
1984-07-1637737737737712,961321.92
1984-07-1337737737737712,961321.92
1984-07-1037737737737749,850321.92
1984-07-093773773773774,985321.92
1984-07-073773773773774,985321.92
1984-07-063773773773771,994321.92
1984-07-0437737737737718,943321.92
1984-07-033773773773773,988321.92
1984-07-023773773773776,979321.92
1984-06-2937737737737722,931321.92
1984-06-2837737737737739,880321.92
1984-06-2737737737737796,709321.92
1984-06-263773773773775,982321.92
1984-06-2337737737737722,931321.92
1984-06-22377377377377997321.92
1984-06-2137837837737718,943321.92
1984-06-1937637737637713,958321.92
1984-06-1837737737737712,961321.92
1984-06-1637637637637610,967321.06
1984-06-1537637637637625,922321.06
1984-06-1437637637237242,871317.65
1984-06-133763763763764,985321.06
1984-06-123763763763764,985321.06
1984-06-113713743713745,982319.36
1984-06-0637137137137120,937316.79
1984-06-0537137137137178,763316.79
1984-06-0137137137037149,850316.79
1984-05-3137337337337358,823318.50
1984-05-3037137337137356,829318.50
1984-05-2937137237137157,826316.79
1984-05-233763763763763,988321.06
1984-05-2137737737737720,937321.92
1984-05-193763763763764,985321.06
1984-05-1837737937637664,805321.06
1984-05-173773773773778,973321.92
1984-05-1637837837737746,859321.92
1984-05-1537837837837844,865322.77
1984-05-1437937937937915,952323.63
1984-05-1137637937637944,865323.63
1984-05-1037637637637628,913321.06
1984-05-0937137437137417,946319.36
1984-05-0837137137137167,796316.79
1984-05-0737137137137115,952316.79
1984-05-0436636636636610,967312.52
1984-05-0237437437437419,940319.36
1984-05-0137137637137649,850321.06
1984-04-283683683663663,988312.52
1984-04-2737137136737190,727316.79
1984-04-26371371366371102,691316.79
1984-04-2434635634635640,877303.99
1984-04-233343353343357,976286.05
1984-04-2033133333133238,883283.49
1984-04-1933133133133132,901282.64
1984-04-173263263263262,991278.37
1984-04-163253253253253,988277.51
1984-04-133233243233243,988276.66
1984-04-123223233223239,970275.81
1984-04-113203213203206,979273.25
1984-04-103183183183186,979271.54
1984-04-0931131131131112,961265.56
1984-04-073143143143149,970268.12
1984-04-053063073063078,973262.14
1984-04-0330630630430417,946259.58
1984-03-2929729929729913,958255.31
1984-03-282972972972972,991253.61
1984-03-2629830029830020,937256.17
1984-03-24300300300300997256.17
1984-03-2230030130030070,787256.17
1984-03-2130030030030030,907256.17
1984-03-193003003003009,970256.17
1984-03-173013013013012,991257.02
1984-03-1630130130130124,925257.02
1984-03-1530130130130139,880257.02
1984-03-13292292292292997249.34
1984-03-122922922922922,991249.34
1984-03-092922922922924,985249.34
1984-03-082922922922929,970249.34
1984-03-0729329329229230,907249.34
1984-03-06294294294294997251.04
1984-03-0529229229229216,949249.34
1984-03-022912912912915,982248.48
1984-03-0129129129129110,967248.48
1984-02-2829129129129111,964248.48
1984-02-27291291291291997248.48
1984-02-2529129129129128,913248.48
1984-02-242912912912912,991248.48
1984-02-2329129129029020,937247.63
1984-02-2229129129129120,937248.48
1984-02-21291291291291997248.48
1984-02-202962962962964,985252.75
1984-02-172962962962965,982252.75
1984-02-1430130130130124,925257.02
1984-02-1330230230130133,898257.02
1984-02-1030230230230230,907257.88
1984-02-0928629128629118,943248.48
1984-02-0828528628528511,964243.36
1984-02-0428528528528515,952243.36
1984-02-03285285285285997243.36
1984-02-01285285285285997243.36
1984-01-302862862862861,994244.21
1984-01-272862862862868,973244.21
1984-01-2628628628628616,949244.21
1984-01-24285285285285997243.36
1984-01-212852852852854,985243.36
1984-01-1828628628628610,967244.21
1984-01-172862862862861,994244.21
1984-01-13285285285285997243.36
1984-01-122852852852856,979243.36
1984-01-1128528528528541,874243.36
1984-01-102852852852852,991243.36
1984-01-092852852852854,985243.36
1984-01-0728528528528518,943243.36
1984-01-062842842842849,970242.51
1984-01-0428528528528513,958243.36

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