8368 (株)百五銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 1992-12-25 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1992-12-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-12-21 | 561 | 561 | 560 | 560 | 11,000 | 560 |
| 1992-12-18 | 560 | 580 | 560 | 560 | 10,000 | 560 |
| 1992-12-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-12-15 | 570 | 570 | 560 | 560 | 86,000 | 560 |
| 1992-12-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1992-12-10 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1992-12-09 | 550 | 550 | 550 | 550 | 19,000 | 550 |
| 1992-12-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-12-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-12-03 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1992-12-02 | 559 | 560 | 559 | 560 | 6,000 | 560 |
| 1992-12-01 | 565 | 570 | 565 | 565 | 7,000 | 565 |
| 1992-11-30 | 560 | 565 | 560 | 565 | 36,000 | 565 |
| 1992-11-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-11-26 | 560 | 560 | 560 | 560 | 21,000 | 560 |
| 1992-11-20 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1992-11-19 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1992-11-18 | 550 | 560 | 550 | 560 | 30,000 | 560 |
| 1992-11-17 | 540 | 550 | 540 | 550 | 12,000 | 550 |
| 1992-11-16 | 550 | 550 | 548 | 550 | 10,000 | 550 |
| 1992-11-13 | 550 | 560 | 550 | 550 | 47,000 | 550 |
| 1992-11-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-11-11 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1992-11-09 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 1992-11-06 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 1992-11-04 | 555 | 560 | 555 | 560 | 18,000 | 560 |
| 1992-11-02 | 555 | 555 | 555 | 555 | 312,000 | 555 |
| 1992-10-30 | 540 | 545 | 540 | 545 | 9,000 | 545 |
| 1992-10-29 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1992-10-28 | 550 | 550 | 550 | 550 | 21,000 | 550 |
| 1992-10-27 | 545 | 560 | 545 | 560 | 7,000 | 560 |
| 1992-10-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-10-21 | 560 | 560 | 560 | 560 | 20,000 | 560 |
| 1992-10-20 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 1992-10-16 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1992-10-15 | 550 | 560 | 550 | 550 | 46,000 | 550 |
| 1992-10-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-10-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-10-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-10-02 | 560 | 565 | 550 | 560 | 6,000 | 560 |
| 1992-10-01 | 580 | 581 | 570 | 570 | 5,000 | 570 |
| 1992-09-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-09-29 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 1992-09-28 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1992-09-25 | 600 | 600 | 591 | 591 | 5,000 | 591 |
| 1992-09-24 | 578 | 595 | 571 | 595 | 7,000 | 595 |
| 1992-09-22 | 594 | 594 | 578 | 588 | 4,000 | 588 |
| 1992-09-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1992-09-17 | 595 | 596 | 595 | 596 | 3,000 | 596 |
| 1992-09-16 | 600 | 600 | 595 | 595 | 7,000 | 595 |
| 1992-09-14 | 605 | 605 | 595 | 595 | 50,000 | 595 |
| 1992-09-11 | 610 | 610 | 605 | 605 | 37,000 | 605 |
| 1992-09-10 | 630 | 630 | 629 | 629 | 15,000 | 629 |
| 1992-09-09 | 610 | 620 | 610 | 610 | 22,000 | 610 |
| 1992-09-08 | 610 | 610 | 610 | 610 | 19,000 | 610 |
| 1992-09-07 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1992-09-04 | 601 | 610 | 601 | 610 | 30,000 | 610 |
| 1992-09-03 | 585 | 589 | 585 | 589 | 8,000 | 589 |
| 1992-09-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-09-01 | 580 | 585 | 580 | 585 | 17,000 | 585 |
| 1992-08-31 | 583 | 583 | 580 | 580 | 21,000 | 580 |
| 1992-08-28 | 570 | 580 | 570 | 580 | 31,000 | 580 |
| 1992-08-27 | 551 | 575 | 551 | 575 | 29,000 | 575 |
| 1992-08-26 | 546 | 546 | 545 | 546 | 6,000 | 546 |
| 1992-08-25 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1992-08-24 | 525 | 545 | 525 | 525 | 24,000 | 525 |
| 1992-08-21 | 515 | 525 | 510 | 525 | 11,000 | 525 |
| 1992-08-20 | 500 | 510 | 500 | 510 | 45,000 | 510 |
| 1992-08-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-08-18 | 515 | 525 | 500 | 500 | 10,000 | 500 |
| 1992-08-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-08-14 | 525 | 535 | 520 | 520 | 49,000 | 520 |
| 1992-08-13 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1992-08-12 | 534 | 543 | 534 | 543 | 10,000 | 543 |
| 1992-08-11 | 544 | 544 | 544 | 544 | 5,000 | 544 |
| 1992-08-10 | 544 | 545 | 544 | 545 | 10,000 | 545 |
| 1992-08-07 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1992-08-05 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1992-08-04 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1992-08-03 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 1992-07-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-07-27 | 560 | 560 | 554 | 555 | 3,000 | 555 |
| 1992-07-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-07-21 | 545 | 560 | 545 | 560 | 7,000 | 560 |
| 1992-07-16 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1992-07-15 | 570 | 575 | 570 | 575 | 48,000 | 575 |
| 1992-07-13 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1992-07-10 | 570 | 570 | 570 | 570 | 18,000 | 570 |
| 1992-07-09 | 545 | 545 | 530 | 545 | 9,000 | 545 |
| 1992-07-08 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1992-07-07 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1992-07-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-06-30 | 540 | 570 | 540 | 570 | 17,000 | 570 |
| 1992-06-29 | 530 | 532 | 530 | 532 | 10,000 | 532 |
| 1992-06-26 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-06-25 | 570 | 570 | 570 | 570 | 1,006,000 | 570 |
| 1992-06-24 | 565 | 565 | 555 | 565 | 999,000 | 565 |
| 1992-06-23 | 553 | 570 | 553 | 570 | 3,000 | 570 |
| 1992-06-22 | 554 | 554 | 535 | 554 | 29,000 | 554 |
| 1992-06-19 | 554 | 554 | 554 | 554 | 19,000 | 554 |
| 1992-06-18 | 550 | 554 | 550 | 554 | 13,000 | 554 |
| 1992-06-17 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1992-06-15 | 556 | 570 | 556 | 570 | 37,000 | 570 |
| 1992-06-12 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1992-06-11 | 550 | 550 | 550 | 550 | 18,000 | 550 |
| 1992-06-08 | 545 | 560 | 545 | 560 | 15,000 | 560 |
| 1992-06-05 | 551 | 551 | 550 | 550 | 22,000 | 550 |
| 1992-06-04 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 1992-06-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-06-01 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1992-05-29 | 560 | 570 | 560 | 570 | 6,000 | 570 |
| 1992-05-28 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 1992-05-27 | 570 | 570 | 551 | 560 | 16,000 | 560 |
| 1992-05-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-05-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1992-05-22 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 1992-05-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-05-19 | 551 | 560 | 551 | 560 | 6,000 | 560 |
| 1992-05-18 | 561 | 561 | 550 | 550 | 4,000 | 550 |
| 1992-05-15 | 565 | 565 | 550 | 550 | 48,000 | 550 |
| 1992-05-14 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1992-05-13 | 570 | 570 | 547 | 560 | 10,000 | 560 |
| 1992-05-12 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1992-05-11 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 1992-05-08 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1992-05-07 | 567 | 567 | 567 | 567 | 15,000 | 567 |
| 1992-05-06 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1992-05-01 | 550 | 550 | 550 | 550 | 19,000 | 550 |
| 1992-04-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1992-04-28 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 1992-04-27 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1992-04-24 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 1992-04-23 | 544 | 545 | 540 | 545 | 17,000 | 545 |
| 1992-04-22 | 541 | 545 | 540 | 544 | 17,000 | 544 |
| 1992-04-21 | 555 | 556 | 540 | 540 | 18,000 | 540 |
| 1992-04-20 | 567 | 567 | 567 | 567 | 15,000 | 567 |
| 1992-04-17 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1992-04-16 | 600 | 608 | 600 | 608 | 8,000 | 608 |
| 1992-04-15 | 600 | 608 | 591 | 600 | 58,000 | 600 |
| 1992-04-14 | 600 | 600 | 595 | 600 | 5,000 | 600 |
| 1992-04-13 | 602 | 602 | 595 | 600 | 12,000 | 600 |
| 1992-04-10 | 609 | 614 | 600 | 600 | 13,000 | 600 |
| 1992-04-09 | 608 | 620 | 608 | 620 | 19,000 | 620 |
| 1992-04-08 | 629 | 629 | 629 | 629 | 9,000 | 629 |
| 1992-04-07 | 631 | 631 | 629 | 630 | 9,000 | 630 |
| 1992-04-06 | 643 | 644 | 630 | 630 | 7,000 | 630 |
| 1992-04-03 | 644 | 644 | 644 | 644 | 5,000 | 644 |
| 1992-04-02 | 658 | 658 | 630 | 650 | 19,000 | 650 |
| 1992-03-31 | 679 | 680 | 679 | 679 | 46,000 | 679 |
| 1992-03-30 | 678 | 679 | 668 | 679 | 12,000 | 679 |
| 1992-03-27 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1992-03-26 | 680 | 690 | 680 | 680 | 11,000 | 680 |
| 1992-03-23 | 690 | 690 | 689 | 690 | 10,000 | 690 |
| 1992-03-19 | 670 | 690 | 670 | 690 | 37,000 | 690 |
| 1992-03-18 | 669 | 670 | 669 | 670 | 8,000 | 670 |
| 1992-03-17 | 680 | 680 | 669 | 669 | 31,000 | 669 |
| 1992-03-16 | 680 | 680 | 680 | 680 | 25,000 | 680 |
| 1992-03-13 | 675 | 685 | 675 | 685 | 66,000 | 685 |
| 1992-03-12 | 690 | 690 | 685 | 685 | 18,000 | 685 |
| 1992-03-11 | 690 | 690 | 690 | 690 | 505,000 | 690 |
| 1992-03-10 | 685 | 685 | 685 | 685 | 17,000 | 685 |
| 1992-03-09 | 681 | 682 | 681 | 682 | 42,000 | 682 |
| 1992-03-06 | 681 | 685 | 681 | 685 | 70,000 | 685 |
| 1992-03-05 | 687 | 687 | 686 | 686 | 11,000 | 686 |
| 1992-03-04 | 686 | 686 | 683 | 686 | 14,000 | 686 |
| 1992-03-03 | 695 | 695 | 685 | 685 | 22,000 | 685 |
| 1992-03-02 | 695 | 695 | 695 | 695 | 10,000 | 695 |
| 1992-02-28 | 689 | 695 | 685 | 695 | 18,000 | 695 |
| 1992-02-27 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 1992-02-26 | 660 | 680 | 660 | 680 | 7,000 | 680 |
| 1992-02-25 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-02-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-02-21 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-02-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-02-19 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 1992-02-18 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 1992-02-17 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1992-02-14 | 688 | 688 | 675 | 675 | 34,000 | 675 |
| 1992-02-13 | 680 | 690 | 680 | 690 | 40,000 | 690 |
| 1992-02-12 | 690 | 693 | 690 | 690 | 18,000 | 690 |
| 1992-02-10 | 700 | 700 | 700 | 700 | 1,012,000 | 700 |
| 1992-02-07 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1992-02-06 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1992-02-05 | 699 | 700 | 699 | 700 | 313,000 | 700 |
| 1992-02-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-02-03 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1992-01-31 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 1992-01-30 | 694 | 700 | 692 | 700 | 9,000 | 700 |
| 1992-01-29 | 680 | 700 | 680 | 700 | 28,000 | 700 |
| 1992-01-27 | 680 | 700 | 680 | 700 | 100,000 | 700 |
| 1992-01-24 | 690 | 690 | 680 | 680 | 55,000 | 680 |
| 1992-01-23 | 699 | 699 | 690 | 690 | 4,000 | 690 |
| 1992-01-22 | 695 | 700 | 695 | 699 | 9,000 | 699 |
| 1992-01-21 | 680 | 700 | 680 | 680 | 7,000 | 680 |
| 1992-01-20 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1992-01-16 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1992-01-14 | 716 | 716 | 714 | 716 | 36,000 | 716 |
| 1992-01-13 | 716 | 716 | 716 | 716 | 16,000 | 716 |
| 1992-01-10 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1992-01-09 | 710 | 716 | 710 | 716 | 7,000 | 716 |
| 1992-01-07 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1992-01-06 | 740 | 740 | 740 | 740 | 4,000 | 740 |
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
