1. HOME >
  2. 株価時系列 >
  3. 8368 >
  4. 1986年

8368 (株)百五銀行 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275485485485482,000532.04
1986-12-265355505355508,000533.98
1986-12-2554054053553510,000519.42
1986-12-245345345345348,000518.45
1986-12-235355355355356,000519.42
1986-12-2253553553553512,000519.42
1986-12-195355355355353,000519.42
1986-12-1853553553553519,000519.42
1986-12-1753553653553531,000519.42
1986-12-1653553553553511,000519.42
1986-12-1553554053554040,000524.27
1986-12-125355355355356,000519.42
1986-12-1153553553553511,000519.42
1986-12-10536538536536129,000520.39
1986-12-095375375375377,000521.36
1986-12-085375375365367,000520.39
1986-12-0653653653653614,000520.39
1986-12-055365365365362,000520.39
1986-12-045365365365365,000520.39
1986-12-0353653653653612,000520.39
1986-12-0253653653653626,000520.39
1986-12-015345345345346,000518.45
1986-11-295355405355404,000524.27
1986-11-2853553553553512,000519.42
1986-11-2753453453453410,000518.45
1986-11-26534540534534255,000518.45
1986-11-2553553553553554,000519.42
1986-11-2153553553453414,000518.45
1986-11-205345345345349,000518.45
1986-11-1953453653453619,000520.39
1986-11-185345345345344,000518.45
1986-11-1753653653453537,000519.42
1986-11-1453853853753734,000521.36
1986-11-1353853853753724,000521.36
1986-11-1253653753653636,000520.39
1986-11-1153953953553713,000521.36
1986-11-1053354053354016,000524.27
1986-11-075305305305306,000514.56
1986-11-065305305305304,000514.56
1986-11-055305305305309,000514.56
1986-11-0453353553353314,000517.48
1986-11-015335335335333,000517.48
1986-10-3153353553353333,000517.48
1986-10-3053353353353312,000517.48
1986-10-295335335335334,000517.48
1986-10-275355355355353,000519.42
1986-10-255355355355358,000519.42
1986-10-2453653653553615,000520.39
1986-10-2353553553553527,000519.42
1986-10-225355355355355,000519.42
1986-10-2154054053553524,000519.42
1986-10-2053654053653638,000520.39
1986-10-175415415405402,000524.27
1986-10-165455455405406,000524.27
1986-10-1554554554554520,000529.13
1986-10-145405455405453,000529.13
1986-10-1354955054955010,000533.98
1986-10-095355355355352,000519.42
1986-10-085595595555557,000538.84
1986-10-0754856054856035,000543.69
1986-10-0653556553555527,000538.84
1986-10-0453553553553510,000519.42
1986-10-0255455555055510,000538.84
1986-10-0155555555555510,000538.84
1986-09-3057057057057010,000553.40
1986-09-2956057056057012,000553.40
1986-09-2756056056056014,000543.69
1986-09-2655555555555512,000538.84
1986-09-2554555053555040,000533.98
1986-09-2454554554554512,000529.13
1986-09-225355355355351,000519.42
1986-09-185445445445448,000528.16
1986-09-175465465405445,000528.16
1986-09-1655055054854828,000532.04
1986-09-125615615515516,000534.95
1986-09-115505515505517,000534.95
1986-09-1054055054055026,000533.98
1986-09-095405405355408,000524.27
1986-09-085405405405403,000524.27
1986-09-065405405405403,000524.27
1986-09-055355355355352,000519.42
1986-09-045405405405407,000524.27
1986-09-0354054154054028,000524.27
1986-09-025415415415411,000525.24
1986-09-015405405405409,000524.27
1986-08-3054054054054011,000524.27
1986-08-295505505405402,000524.27
1986-08-265605605605601,000543.69
1986-08-225705705655656,000548.54
1986-08-2156556556556510,000548.54
1986-08-2056556556556515,000548.54
1986-08-195655655655653,000548.54
1986-08-185655655655651,000548.54
1986-08-1555956555956511,000548.54
1986-08-145515515515511,000534.95
1986-08-135515515515513,000534.95
1986-08-075535535535532,000536.89
1986-08-065575585575588,000541.75
1986-08-025575575575574,000540.78
1986-08-015575575575572,000540.78
1986-07-305575575575574,000540.78
1986-07-295575575575575,000540.78
1986-07-285595595575575,000540.78
1986-07-2662763762763711,964543.93
1986-07-2562263162262712,961535.39
1986-07-246226226226224,985531.12
1986-07-236276276276277,976535.39
1986-07-22632632632632997539.66
1986-07-216286326286324,985539.66
1986-07-19627627627627997535.39
1986-07-186226226226222,991531.12
1986-07-1762262262162120,937530.27
1986-07-1662262262262213,958531.12
1986-07-1562262262062020,937529.41
1986-07-116186226186227,976531.12
1986-07-106226226176176,979526.85
1986-07-096226226176176,979526.85
1986-07-086226226176175,982526.85
1986-07-046126126126122,991522.58
1986-07-03617617617617997526.85
1986-07-0260262160262123,928530.27
1986-07-016026026026021,994514.04
1986-06-306126126026025,982514.04
1986-06-286136136126122,991522.58
1986-06-2561262260761219,940522.58
1986-06-246026026026029,970514.04
1986-06-236226226226225,982531.12
1986-06-21622622622622997531.12
1986-06-206036036036031,994514.90
1986-06-196036036036032,991514.90
1986-06-1861261260260215,952514.04
1986-06-176226226126127,976522.58
1986-06-1662263162262210,967531.12
1986-06-1361261261261213,958522.58
1986-06-106126126126121,994522.58
1986-06-05631631631631997538.81
1986-06-046326326316312,991538.81
1986-06-0363263263263215,952539.66
1986-06-02632632632632997539.66
1986-05-316326326316326,979539.66
1986-05-306326326326321,994539.66
1986-05-2963163763163710,967543.93
1986-05-2863263263263211,964539.66
1986-05-276416416416411,994547.34
1986-05-2664264264264211,964548.20
1986-05-246336346336342,991541.37
1986-05-2363764263364217,946548.20
1986-05-2263363363363320,937540.51
1986-05-216326326326327,976539.66
1986-05-2060261260260733,898518.31
1986-05-1757057757057718,943492.70
1986-05-1656756756256715,952484.16
1986-05-1556756756756728,913484.16
1986-05-145675675675673,988484.16
1986-05-1356256256256212,961479.89
1986-05-1256256256256220,937479.89
1986-05-0955756255756211,964479.89
1986-05-0855155755155712,961475.62
1986-05-0755155154755114,955470.49
1986-05-065505505425435,982463.66
1986-05-025425425415411,994461.96
1986-04-3052355152355124,925470.49
1986-04-285325325325324,985454.27
1986-04-265425425425429,970462.81
1986-04-235515515515513,988470.49
1986-04-2254255054255013,958469.64
1986-04-2154754754754723,928467.08
1986-04-19550550550550997469.64
1986-04-1855055055055013,958469.64
1986-04-17550550550550997469.64
1986-04-1654854854854814,955467.93
1986-04-155485485485489,970467.93
1986-04-1454754754754725,922467.08
1986-04-115465465465461,994466.22
1986-04-105465465465464,985466.22
1986-04-0954654754654711,964467.08
1986-04-0853754753754721,934467.08
1986-04-0354754754754719,940467.08
1986-04-0254754754754734,895467.08
1986-04-015475475475471,994467.08
1986-03-275525525525521,994471.35
1986-03-265545545545548,973473.06
1986-03-2555255755255412,961473.06
1986-03-2255755755755710,967475.62
1986-03-205575575575579,970475.62
1986-03-1955955955955917,946477.33
1986-03-1855855855855810,967476.47
1986-03-17558558558558997476.47
1986-03-155575575575578,973475.62
1986-03-135575575575579,970475.62
1986-03-125575575575571,994475.62
1986-03-1155756155755714,955475.62
1986-03-1056256756256219,940479.89
1986-03-0755256355256217,946479.89
1986-03-0654054254054266,799462.81
1986-03-055415415405401,994461.10
1986-03-035425425425429,970462.81
1986-03-015425425425429,970462.81
1986-02-2753254253254213,958462.81
1986-02-265375375325323,988454.27
1986-02-255375375375375,982458.54
1986-02-2454354354254212,961462.81
1986-02-225425425425426,979462.81
1986-02-215435435425426,979462.81
1986-02-205465465465469,970466.22
1986-02-18546562546562100,697479.89
1986-02-1454754754754723,928467.08
1986-02-125475475475474,985467.08
1986-01-305535535535531,994472.20
1986-01-2955355355355321,934472.20
1986-01-285535535535537,976472.20
1986-01-275535535535536,979472.20
1986-01-25553553553553997472.20
1986-01-245635635635631,994480.74
1986-01-235605625605629,970479.89
1986-01-225625625625623,988479.89
1986-01-20557557557557997475.62
1986-01-185555625555622,991479.89
1986-01-175545545545544,985473.06
1986-01-165525535525535,982472.20
1986-01-145525525525525,982471.35
1986-01-13557557557557997475.62
1986-01-1055256255255229,910471.35
1986-01-0954255254255244,865471.35
1986-01-045525525525523,988471.35

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