8368 (株)百五銀行 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3072574072574010,000740
1991-12-277267267257252,000725
1991-12-267207207197203,000720
1991-12-2570071069971024,000710
1991-12-247007007007006,000700
1991-12-207407407407404,000740
1991-12-1774874974574512,000745
1991-12-167497497497491,000749
1991-12-1371075071075050,000750
1991-12-1270071070071018,000710
1991-12-117017017017018,000701
1991-12-1070170170070119,000701
1991-12-097017017017016,000701
1991-12-0670070070070013,000700
1991-12-056986986986981,000698
1991-12-0269569569169511,000695
1991-11-297107107107109,000710
1991-11-2871072071072027,000720
1991-11-2771071071071013,000710
1991-11-2669770069770013,000700
1991-11-256976976976971,000697
1991-11-2272072070071484,000714
1991-11-2171572071571543,000715
1991-11-2070072070072033,000720
1991-11-1970571070570519,000705
1991-11-187307307017017,000701
1991-11-1572173072173078,000730
1991-11-1470872070872016,000720
1991-11-1370071070070016,000700
1991-11-1271071070070027,000700
1991-11-117207207207201,000720
1991-11-077207207207206,000720
1991-11-067307307307301,000730
1991-11-0571073071073018,000730
1991-11-017207207207203,000720
1991-10-3071072071072011,000720
1991-10-2971571571071011,000710
1991-10-2871172071172017,000720
1991-10-257207207127126,000712
1991-10-247207207207208,000720
1991-10-237207207207204,000720
1991-10-2272072072072029,000720
1991-10-2171672171672017,000720
1991-10-187157157157158,000715
1991-10-1771571571571513,000715
1991-10-167157157157157,000715
1991-10-1571572071571533,000715
1991-10-1471471471171115,000711
1991-10-097157157157154,000715
1991-10-087197197167162,000716
1991-10-047207207207201,000720
1991-10-037207207207206,000720
1991-10-027157187157182,000718
1991-10-017127127127121,000712
1991-09-3071472071171113,000711
1991-09-277117117117112,000711
1991-09-267167207107208,000720
1991-09-257107107107107,000710
1991-09-2471673571672912,000729
1991-09-207157157107158,000715
1991-09-1971571571471413,000714
1991-09-1870071570071019,000710
1991-09-1769570069569631,000696
1991-09-1370070069569587,000695
1991-09-127007007007006,000700
1991-09-1172072070070010,000700
1991-09-107407407207204,000720
1991-09-097457457407406,000740
1991-09-06745745744745504,000745
1991-09-0574774774574510,000745
1991-09-0475075074974922,000749
1991-09-037497497497496,000749
1991-09-0274674774674710,000747
1991-08-307407457407457,000745
1991-08-297407507407405,000740
1991-08-2873574073574010,000740
1991-08-2775575574074536,000745
1991-08-2675575575575511,000755
1991-08-237587607557559,000755
1991-08-2277177175975924,000759
1991-08-1979579579579510,000795
1991-08-167977977977978,000797
1991-08-1579779779679733,000797
1991-08-1479080579080011,000800
1991-08-137707707707703,000770
1991-08-128058057907904,000790
1991-08-098088088088081,000808
1991-08-0879080979079919,000799
1991-08-078098098098091,000809
1991-08-0681081080580579,000805
1991-08-0580081580081534,000815
1991-08-0280081080081021,000810
1991-08-0179180079180038,000800
1991-07-3178680078680018,000800
1991-07-3078578578078510,000785
1991-07-2976678076678055,000780
1991-07-267677677677673,000767
1991-07-257777777777771,000777
1991-07-2477877877577818,000778
1991-07-187807807807802,000780
1991-07-1778178378178314,000783
1991-07-167837837837831,000783
1991-07-1579479478378311,000783
1991-07-117847847847842,000784
1991-07-107847857847854,000785
1991-07-097857857847843,000784
1991-07-087857857857852,000785
1991-07-0580080079979916,000799
1991-07-0478580078580036,000800
1991-07-037907907907909,000790
1991-07-027997997987983,000798
1991-07-0179079078579010,000790
1991-06-287907907907904,000790
1991-06-2779579579579512,000795
1991-06-267958007958009,000800
1991-06-257957957957958,000795
1991-06-248008008008003,000800
1991-06-217997997997991,000799
1991-06-2079579679579612,000796
1991-06-1980080079579616,000796
1991-06-1880080080080010,000800
1991-06-1780080079680011,000800
1991-06-1480080079080081,000800
1991-06-1380980980080026,000800
1991-06-1280681080681018,000810
1991-06-1180680680180510,000805
1991-06-1080980980080625,000806
1991-06-0780981180780947,000809
1991-06-0680181080181023,000810
1991-06-0581481480080037,000800
1991-06-0481581580581519,000815
1991-06-0381481681081033,000810
1991-05-3181581581581522,000815
1991-05-3081581581081121,000811
1991-05-2981681681681625,000816
1991-05-2881582081581653,000816
1991-05-2782082082082013,000820
1991-05-248158158058155,000815
1991-05-2382582582082028,000820
1991-05-228208308208297,000829
1991-05-2180581080581087,000810
1991-05-2082082081081081,000810
1991-05-1782082382082020,000820
1991-05-168258258208203,000820
1991-05-1582082581982542,000825
1991-05-1482082081081015,000810
1991-05-138208208208208,000820
1991-05-108208248208208,000820
1991-05-088268268258258,000825
1991-05-078258268258264,000826
1991-04-3082082582082510,000825
1991-04-2683984082682629,000826
1991-04-2582084082084033,000840
1991-04-2483983983083013,000830
1991-04-2382084082084030,000840
1991-04-2282182582082020,000820
1991-04-1982482582082548,000825
1991-04-1882582582482524,000825
1991-04-1781982581982547,000825
1991-04-168108208108209,000820
1991-04-1580082080081029,000810
1991-04-1280081080080018,000800
1991-04-1080080080080027,000800
1991-04-088008008008008,000800
1991-04-058008008008007,000800
1991-04-0480080180080028,000800
1991-04-038008008008001,000800
1991-04-028138138008007,000800
1991-04-0181381381381313,000813
1991-03-2981281981281911,000819
1991-03-2881281281081125,000811
1991-03-2781481481281228,000812
1991-03-2681481481281444,000814
1991-03-2582682682082265,000822
1991-03-2281882281882258,000822
1991-03-208228228228227,000822
1991-03-1980082279682250,000822
1991-03-1877279677279639,000796
1991-03-1577078177077151,000771
1991-03-147607707607706,000770
1991-03-137607607607608,000760
1991-03-1275076075076034,000760
1991-03-1174074574074512,000745
1991-03-0874074074074039,000740
1991-03-0774574574074033,000740
1991-03-0674975074574514,000745
1991-03-0575076074575016,000750
1991-03-0475075074575021,000750
1991-03-0175575575075021,000750
1991-02-287557587557557,000755
1991-02-2776076075875824,000758
1991-02-267657657657656,000765
1991-02-257637707637706,000770
1991-02-227607707607709,000770
1991-02-2177077777077021,000770
1991-02-2078078077077720,000777
1991-02-1976578076578021,000780
1991-02-1876677176076035,000760
1991-02-1574875674775659,000756
1991-02-1474374874274850,000748
1991-02-1374574574074129,000741
1991-02-1272574572574535,000745
1991-02-0871872171872126,000721
1991-02-0772572572572515,000725
1991-02-067307307257252,000725
1991-02-0573073072573034,000730
1991-02-0473073073073018,000730
1991-02-0173073073073031,000730
1991-01-317347347347341,000734
1991-01-3073573773573521,000735
1991-01-297397397397393,000739
1991-01-257407407407407,000740
1991-01-2472074072074021,000740
1991-01-2374074072072031,000720
1991-01-2273074073074010,000740
1991-01-217357357357353,000735
1991-01-1872072172072111,000721
1991-01-1772172172072010,000720
1991-01-167307307207209,000720
1991-01-1474174173774049,000740
1991-01-117407407307308,000730
1991-01-0875075075075022,000750
1991-01-047807807807801,000780

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