8368 (株)百五銀行 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1990-12-27 | 788 | 800 | 788 | 800 | 22,000 | 800 |
| 1990-12-26 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1990-12-25 | 780 | 800 | 780 | 800 | 9,000 | 800 |
| 1990-12-21 | 790 | 790 | 785 | 790 | 27,000 | 790 |
| 1990-12-20 | 795 | 798 | 790 | 790 | 11,000 | 790 |
| 1990-12-19 | 799 | 800 | 795 | 798 | 43,000 | 798 |
| 1990-12-18 | 790 | 800 | 785 | 800 | 9,000 | 800 |
| 1990-12-17 | 781 | 800 | 781 | 800 | 2,000 | 800 |
| 1990-12-14 | 776 | 780 | 776 | 780 | 55,000 | 780 |
| 1990-12-13 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1990-12-12 | 780 | 800 | 780 | 785 | 21,000 | 785 |
| 1990-12-11 | 770 | 780 | 770 | 780 | 7,000 | 780 |
| 1990-12-10 | 770 | 770 | 770 | 770 | 27,000 | 770 |
| 1990-12-07 | 768 | 770 | 768 | 770 | 24,000 | 770 |
| 1990-12-05 | 740 | 770 | 740 | 770 | 7,000 | 770 |
| 1990-12-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1990-12-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-11-30 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1990-11-29 | 770 | 770 | 760 | 760 | 14,000 | 760 |
| 1990-11-28 | 760 | 760 | 760 | 760 | 16,000 | 760 |
| 1990-11-27 | 760 | 785 | 760 | 785 | 36,000 | 785 |
| 1990-11-26 | 768 | 770 | 768 | 770 | 16,000 | 770 |
| 1990-11-22 | 760 | 770 | 759 | 770 | 14,000 | 770 |
| 1990-11-21 | 770 | 770 | 760 | 770 | 31,000 | 770 |
| 1990-11-20 | 770 | 770 | 770 | 770 | 23,000 | 770 |
| 1990-11-19 | 780 | 780 | 770 | 770 | 10,000 | 770 |
| 1990-11-16 | 780 | 780 | 780 | 780 | 17,000 | 780 |
| 1990-11-15 | 795 | 795 | 785 | 785 | 36,000 | 785 |
| 1990-11-14 | 785 | 800 | 785 | 795 | 16,000 | 795 |
| 1990-11-13 | 800 | 800 | 785 | 785 | 14,000 | 785 |
| 1990-11-08 | 790 | 790 | 790 | 790 | 10,000 | 790 |
| 1990-11-07 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1990-11-06 | 795 | 800 | 795 | 795 | 6,000 | 795 |
| 1990-11-05 | 801 | 801 | 801 | 801 | 44,000 | 801 |
| 1990-11-02 | 788 | 800 | 770 | 800 | 15,000 | 800 |
| 1990-11-01 | 800 | 800 | 788 | 788 | 10,000 | 788 |
| 1990-10-31 | 800 | 800 | 800 | 800 | 25,000 | 800 |
| 1990-10-30 | 800 | 801 | 800 | 801 | 9,000 | 801 |
| 1990-10-29 | 800 | 801 | 800 | 800 | 19,000 | 800 |
| 1990-10-26 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1990-10-25 | 800 | 802 | 800 | 800 | 12,000 | 800 |
| 1990-10-24 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1990-10-23 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1990-10-22 | 792 | 800 | 791 | 800 | 5,000 | 800 |
| 1990-10-19 | 780 | 780 | 770 | 780 | 16,000 | 780 |
| 1990-10-18 | 770 | 775 | 770 | 775 | 5,000 | 775 |
| 1990-10-17 | 780 | 781 | 770 | 770 | 3,000 | 770 |
| 1990-10-16 | 778 | 782 | 770 | 780 | 46,000 | 780 |
| 1990-10-15 | 771 | 780 | 771 | 776 | 22,000 | 776 |
| 1990-10-12 | 775 | 775 | 770 | 770 | 10,000 | 770 |
| 1990-10-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1990-10-08 | 761 | 780 | 760 | 770 | 29,000 | 770 |
| 1990-10-05 | 735 | 760 | 735 | 760 | 7,000 | 760 |
| 1990-10-04 | 720 | 739 | 720 | 730 | 36,000 | 730 |
| 1990-10-03 | 700 | 709 | 700 | 709 | 22,000 | 709 |
| 1990-10-02 | 700 | 700 | 699 | 700 | 8,000 | 700 |
| 1990-10-01 | 700 | 700 | 680 | 680 | 19,000 | 680 |
| 1990-09-28 | 720 | 725 | 720 | 720 | 23,000 | 720 |
| 1990-09-27 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1990-09-26 | 759 | 759 | 749 | 750 | 7,000 | 750 |
| 1990-09-25 | 766 | 766 | 766 | 766 | 17,000 | 766 |
| 1990-09-21 | 766 | 766 | 766 | 766 | 9,000 | 766 |
| 1990-09-20 | 770 | 771 | 766 | 766 | 18,000 | 766 |
| 1990-09-19 | 775 | 776 | 770 | 770 | 47,000 | 770 |
| 1990-09-18 | 767 | 768 | 767 | 767 | 14,000 | 767 |
| 1990-09-17 | 767 | 767 | 767 | 767 | 3,000 | 767 |
| 1990-09-14 | 765 | 767 | 765 | 767 | 48,000 | 767 |
| 1990-09-13 | 765 | 766 | 765 | 766 | 17,000 | 766 |
| 1990-09-12 | 760 | 769 | 760 | 765 | 16,000 | 765 |
| 1990-09-11 | 770 | 770 | 770 | 770 | 16,000 | 770 |
| 1990-09-07 | 739 | 740 | 720 | 720 | 139,000 | 720 |
| 1990-09-06 | 759 | 759 | 750 | 750 | 53,000 | 750 |
| 1990-09-05 | 800 | 800 | 799 | 799 | 35,000 | 799 |
| 1990-09-04 | 840 | 840 | 830 | 830 | 13,000 | 830 |
| 1990-09-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1990-08-31 | 840 | 850 | 840 | 850 | 16,000 | 850 |
| 1990-08-30 | 825 | 840 | 825 | 840 | 15,000 | 840 |
| 1990-08-29 | 840 | 840 | 824 | 825 | 16,000 | 825 |
| 1990-08-28 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1990-08-27 | 830 | 830 | 820 | 820 | 12,000 | 820 |
| 1990-08-23 | 870 | 870 | 850 | 850 | 21,000 | 850 |
| 1990-08-22 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1990-08-21 | 910 | 910 | 900 | 900 | 9,000 | 900 |
| 1990-08-20 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1990-08-17 | 920 | 920 | 910 | 910 | 17,000 | 910 |
| 1990-08-16 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1990-08-15 | 872 | 920 | 872 | 920 | 18,000 | 920 |
| 1990-08-14 | 899 | 899 | 880 | 880 | 20,000 | 880 |
| 1990-08-13 | 900 | 900 | 900 | 900 | 20,000 | 900 |
| 1990-08-10 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 1990-08-09 | 910 | 911 | 900 | 910 | 20,000 | 910 |
| 1990-08-08 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1990-08-07 | 890 | 890 | 890 | 890 | 31,000 | 890 |
| 1990-08-06 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1990-08-03 | 999 | 1,000 | 990 | 990 | 14,000 | 990 |
| 1990-08-02 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1990-08-01 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1990-07-31 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 | 1,010 |
| 1990-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1990-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1990-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1990-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-07-24 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1990-07-23 | 1,060 | 1,080 | 1,060 | 1,060 | 29,000 | 1,060 |
| 1990-07-20 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1990-07-19 | 1,080 | 1,090 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1990-07-18 | 1,080 | 1,090 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1990-07-17 | 1,080 | 1,080 | 1,070 | 1,080 | 28,000 | 1,080 |
| 1990-07-16 | 1,080 | 1,080 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1990-07-13 | 1,090 | 1,100 | 1,080 | 1,090 | 17,000 | 1,090 |
| 1990-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 | 1,090 |
| 1990-07-11 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1990-07-10 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1990-07-06 | 1,090 | 1,090 | 1,090 | 1,090 | 30,000 | 1,090 |
| 1990-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1990-07-04 | 1,100 | 1,110 | 1,090 | 1,110 | 27,000 | 1,110 |
| 1990-07-03 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 | 1,100 |
| 1990-07-02 | 1,090 | 1,100 | 1,090 | 1,100 | 27,000 | 1,100 |
| 1990-06-29 | 1,100 | 1,100 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1990-06-28 | 1,100 | 1,100 | 1,080 | 1,100 | 55,000 | 1,100 |
| 1990-06-27 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 1,100 |
| 1990-06-26 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1990-06-25 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 | 1,060 |
| 1990-06-22 | 1,050 | 1,070 | 1,050 | 1,060 | 39,000 | 1,060 |
| 1990-06-21 | 1,080 | 1,090 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1990-06-20 | 1,080 | 1,090 | 1,080 | 1,080 | 27,000 | 1,080 |
| 1990-06-18 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1990-06-15 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1990-06-14 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 | 1,090 |
| 1990-06-13 | 1,110 | 1,110 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1990-06-12 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1990-06-11 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1990-06-08 | 1,130 | 1,140 | 1,120 | 1,120 | 51,000 | 1,120 |
| 1990-06-07 | 1,130 | 1,140 | 1,130 | 1,130 | 30,000 | 1,130 |
| 1990-06-06 | 1,140 | 1,140 | 1,130 | 1,130 | 57,000 | 1,130 |
| 1990-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 37,000 | 1,130 |
| 1990-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 55,000 | 1,130 |
| 1990-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 | 1,130 |
| 1990-05-31 | 1,120 | 1,120 | 1,120 | 1,120 | 31,000 | 1,120 |
| 1990-05-30 | 1,120 | 1,120 | 1,120 | 1,120 | 36,000 | 1,120 |
| 1990-05-29 | 1,130 | 1,130 | 1,120 | 1,120 | 53,000 | 1,120 |
| 1990-05-28 | 1,130 | 1,130 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1990-05-25 | 1,130 | 1,130 | 1,120 | 1,130 | 24,000 | 1,130 |
| 1990-05-24 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 | 1,130 |
| 1990-05-23 | 1,130 | 1,150 | 1,130 | 1,140 | 23,000 | 1,140 |
| 1990-05-22 | 1,150 | 1,150 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1990-05-21 | 1,150 | 1,160 | 1,150 | 1,150 | 56,000 | 1,150 |
| 1990-05-18 | 1,170 | 1,180 | 1,150 | 1,150 | 64,000 | 1,150 |
| 1990-05-17 | 1,150 | 1,160 | 1,150 | 1,150 | 74,000 | 1,150 |
| 1990-05-16 | 1,130 | 1,150 | 1,130 | 1,150 | 122,000 | 1,150 |
| 1990-05-15 | 1,130 | 1,130 | 1,120 | 1,130 | 52,000 | 1,130 |
| 1990-05-14 | 1,140 | 1,140 | 1,110 | 1,110 | 37,000 | 1,110 |
| 1990-05-11 | 1,100 | 1,150 | 1,090 | 1,150 | 118,000 | 1,150 |
| 1990-05-10 | 1,070 | 1,090 | 1,070 | 1,090 | 25,000 | 1,090 |
| 1990-05-09 | 1,020 | 1,060 | 1,020 | 1,060 | 19,000 | 1,060 |
| 1990-05-08 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1990-05-07 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1990-05-02 | 1,040 | 1,040 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1990-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 21,000 | 1,040 |
| 1990-04-27 | 1,050 | 1,080 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1990-04-26 | 1,080 | 1,090 | 1,050 | 1,050 | 66,000 | 1,050 |
| 1990-04-25 | 1,090 | 1,100 | 1,080 | 1,080 | 120,000 | 1,080 |
| 1990-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 29,000 | 1,090 |
| 1990-04-23 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 | 1,090 |
| 1990-04-20 | 1,080 | 1,090 | 1,080 | 1,090 | 35,000 | 1,090 |
| 1990-04-19 | 1,080 | 1,100 | 1,050 | 1,100 | 42,000 | 1,100 |
| 1990-04-18 | 1,020 | 1,080 | 1,020 | 1,080 | 81,000 | 1,080 |
| 1990-04-17 | 980 | 1,020 | 980 | 1,020 | 21,000 | 1,020 |
| 1990-04-16 | 975 | 975 | 975 | 975 | 8,000 | 975 |
| 1990-04-13 | 972 | 972 | 972 | 972 | 2,000 | 972 |
| 1990-04-12 | 971 | 972 | 971 | 972 | 11,000 | 972 |
| 1990-04-11 | 1,000 | 1,010 | 970 | 970 | 15,000 | 970 |
| 1990-04-10 | 970 | 970 | 970 | 970 | 9,000 | 970 |
| 1990-04-09 | 960 | 976 | 960 | 960 | 37,000 | 960 |
| 1990-04-06 | 906 | 927 | 906 | 927 | 10,000 | 927 |
| 1990-04-05 | 870 | 900 | 870 | 900 | 208,000 | 900 |
| 1990-04-04 | 900 | 900 | 870 | 870 | 152,000 | 870 |
| 1990-04-03 | 950 | 950 | 950 | 950 | 49,000 | 950 |
| 1990-03-30 | 1,070 | 1,070 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1990-03-28 | 1,070 | 1,070 | 1,050 | 1,050 | 47,000 | 1,050 |
| 1990-03-27 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1990-03-26 | 1,090 | 1,100 | 1,070 | 1,100 | 52,000 | 1,067.96 |
| 1990-03-23 | 1,050 | 1,070 | 1,040 | 1,050 | 24,000 | 1,019.42 |
| 1990-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 | 1,019.42 |
| 1990-03-20 | 1,130 | 1,150 | 1,120 | 1,140 | 33,000 | 1,106.80 |
| 1990-03-19 | 1,210 | 1,210 | 1,150 | 1,150 | 41,000 | 1,116.50 |
| 1990-03-16 | 1,230 | 1,230 | 1,210 | 1,210 | 32,000 | 1,174.76 |
| 1990-03-15 | 1,210 | 1,230 | 1,200 | 1,200 | 151,000 | 1,165.05 |
| 1990-03-14 | 1,250 | 1,250 | 1,210 | 1,210 | 90,000 | 1,174.76 |
| 1990-03-13 | 1,290 | 1,290 | 1,250 | 1,260 | 56,000 | 1,223.30 |
| 1990-03-12 | 1,330 | 1,330 | 1,280 | 1,310 | 81,000 | 1,271.84 |
| 1990-03-09 | 1,370 | 1,370 | 1,300 | 1,310 | 422,000 | 1,271.84 |
| 1990-03-08 | 1,250 | 1,370 | 1,240 | 1,370 | 527,000 | 1,330.10 |
| 1990-03-07 | 1,280 | 1,280 | 1,260 | 1,270 | 284,000 | 1,233.01 |
| 1990-03-06 | 1,220 | 1,280 | 1,210 | 1,260 | 515,000 | 1,223.30 |
| 1990-03-05 | 1,190 | 1,200 | 1,180 | 1,190 | 126,000 | 1,155.34 |
| 1990-03-02 | 1,150 | 1,210 | 1,150 | 1,190 | 146,000 | 1,155.34 |
| 1990-03-01 | 1,150 | 1,150 | 1,110 | 1,130 | 130,000 | 1,097.09 |
| 1990-02-28 | 1,130 | 1,150 | 1,130 | 1,140 | 14,000 | 1,106.80 |
| 1990-02-27 | 1,130 | 1,130 | 1,090 | 1,120 | 22,000 | 1,087.38 |
| 1990-02-26 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 1,116.50 |
| 1990-02-23 | 1,170 | 1,180 | 1,170 | 1,170 | 87,000 | 1,135.92 |
| 1990-02-22 | 1,180 | 1,190 | 1,180 | 1,180 | 336,000 | 1,145.63 |
| 1990-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 223,000 | 1,145.63 |
| 1990-02-20 | 1,180 | 1,190 | 1,180 | 1,190 | 142,000 | 1,155.34 |
| 1990-02-19 | 1,190 | 1,190 | 1,180 | 1,180 | 51,000 | 1,145.63 |
| 1990-02-16 | 1,210 | 1,210 | 1,160 | 1,200 | 139,000 | 1,165.05 |
| 1990-02-15 | 1,220 | 1,240 | 1,210 | 1,210 | 14,000 | 1,174.76 |
| 1990-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,184.47 |
| 1990-02-09 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 | 1,203.88 |
| 1990-02-08 | 1,260 | 1,270 | 1,260 | 1,260 | 19,000 | 1,223.30 |
| 1990-02-07 | 1,270 | 1,270 | 1,250 | 1,270 | 64,000 | 1,233.01 |
| 1990-02-06 | 1,250 | 1,270 | 1,240 | 1,260 | 58,000 | 1,223.30 |
| 1990-02-05 | 1,240 | 1,250 | 1,220 | 1,240 | 21,000 | 1,203.88 |
| 1990-02-02 | 1,210 | 1,210 | 1,210 | 1,210 | 16,000 | 1,174.76 |
| 1990-02-01 | 1,160 | 1,200 | 1,160 | 1,200 | 55,000 | 1,165.05 |
| 1990-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,126.21 |
| 1990-01-30 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,116.50 |
| 1990-01-26 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,116.50 |
| 1990-01-25 | 1,150 | 1,160 | 1,150 | 1,160 | 54,000 | 1,126.21 |
| 1990-01-24 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 | 1,116.50 |
| 1990-01-23 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 | 1,116.50 |
| 1990-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 21,000 | 1,126.21 |
| 1990-01-19 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 1,126.21 |
| 1990-01-18 | 1,170 | 1,170 | 1,160 | 1,160 | 23,000 | 1,126.21 |
| 1990-01-17 | 1,150 | 1,180 | 1,150 | 1,170 | 30,000 | 1,135.92 |
| 1990-01-16 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 | 1,135.92 |
| 1990-01-12 | 1,200 | 1,200 | 1,190 | 1,190 | 31,000 | 1,155.34 |
| 1990-01-11 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,165.05 |
| 1990-01-10 | 1,220 | 1,220 | 1,180 | 1,200 | 35,000 | 1,165.05 |
| 1990-01-09 | 1,220 | 1,230 | 1,220 | 1,220 | 41,000 | 1,184.47 |
| 1990-01-08 | 1,210 | 1,230 | 1,210 | 1,230 | 23,000 | 1,194.17 |
| 1990-01-05 | 1,250 | 1,250 | 1,230 | 1,230 | 23,000 | 1,194.17 |
| 1990-01-04 | 1,240 | 1,240 | 1,230 | 1,240 | 18,000 | 1,203.88 |
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
