8368 (株)百五銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1993-12-27 | 561 | 561 | 560 | 561 | 9,000 | 561 |
| 1993-12-24 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1993-12-22 | 600 | 600 | 590 | 590 | 12,000 | 590 |
| 1993-12-21 | 600 | 600 | 595 | 595 | 16,000 | 595 |
| 1993-12-20 | 635 | 635 | 635 | 635 | 15,000 | 635 |
| 1993-12-17 | 637 | 637 | 632 | 635 | 40,000 | 635 |
| 1993-12-16 | 622 | 630 | 622 | 630 | 20,000 | 630 |
| 1993-12-15 | 610 | 610 | 610 | 610 | 56,000 | 610 |
| 1993-12-14 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1993-12-13 | 605 | 605 | 605 | 605 | 16,000 | 605 |
| 1993-12-10 | 560 | 575 | 560 | 575 | 30,000 | 575 |
| 1993-12-09 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 1993-12-08 | 572 | 572 | 560 | 560 | 20,000 | 560 |
| 1993-12-07 | 570 | 572 | 570 | 572 | 9,000 | 572 |
| 1993-12-06 | 577 | 577 | 577 | 577 | 15,000 | 577 |
| 1993-12-03 | 571 | 580 | 570 | 575 | 10,000 | 575 |
| 1993-12-02 | 600 | 610 | 570 | 570 | 32,000 | 570 |
| 1993-12-01 | 579 | 590 | 579 | 590 | 13,000 | 590 |
| 1993-11-30 | 609 | 609 | 570 | 579 | 6,000 | 579 |
| 1993-11-29 | 605 | 615 | 605 | 615 | 27,000 | 615 |
| 1993-11-26 | 613 | 620 | 610 | 610 | 40,000 | 610 |
| 1993-11-25 | 621 | 621 | 616 | 616 | 13,000 | 616 |
| 1993-11-24 | 621 | 626 | 621 | 621 | 35,000 | 621 |
| 1993-11-22 | 621 | 622 | 621 | 622 | 43,000 | 622 |
| 1993-11-19 | 626 | 626 | 621 | 626 | 72,000 | 626 |
| 1993-11-18 | 621 | 630 | 621 | 621 | 13,000 | 621 |
| 1993-11-17 | 640 | 640 | 630 | 630 | 40,000 | 630 |
| 1993-11-16 | 636 | 645 | 636 | 637 | 29,000 | 637 |
| 1993-11-15 | 636 | 636 | 636 | 636 | 67,000 | 636 |
| 1993-11-12 | 637 | 637 | 636 | 636 | 8,000 | 636 |
| 1993-11-11 | 640 | 640 | 637 | 637 | 14,000 | 637 |
| 1993-11-10 | 640 | 641 | 640 | 640 | 11,000 | 640 |
| 1993-11-09 | 640 | 640 | 636 | 636 | 18,000 | 636 |
| 1993-11-08 | 639 | 641 | 636 | 641 | 30,000 | 641 |
| 1993-11-05 | 664 | 664 | 640 | 640 | 7,000 | 640 |
| 1993-11-04 | 669 | 669 | 669 | 669 | 6,000 | 669 |
| 1993-11-02 | 676 | 680 | 676 | 680 | 5,000 | 680 |
| 1993-11-01 | 657 | 657 | 646 | 646 | 14,000 | 646 |
| 1993-10-29 | 665 | 665 | 656 | 656 | 5,000 | 656 |
| 1993-10-28 | 660 | 660 | 656 | 656 | 35,000 | 656 |
| 1993-10-27 | 676 | 676 | 656 | 660 | 18,000 | 660 |
| 1993-10-26 | 669 | 669 | 666 | 666 | 30,000 | 666 |
| 1993-10-25 | 666 | 666 | 666 | 666 | 28,000 | 666 |
| 1993-10-22 | 670 | 670 | 669 | 669 | 9,000 | 669 |
| 1993-10-21 | 669 | 675 | 669 | 669 | 17,000 | 669 |
| 1993-10-20 | 669 | 679 | 669 | 675 | 39,000 | 675 |
| 1993-10-19 | 670 | 680 | 670 | 679 | 38,000 | 679 |
| 1993-10-18 | 689 | 689 | 689 | 689 | 16,000 | 689 |
| 1993-10-15 | 684 | 690 | 684 | 689 | 49,000 | 689 |
| 1993-10-14 | 691 | 691 | 684 | 684 | 27,000 | 684 |
| 1993-10-13 | 692 | 692 | 691 | 691 | 31,000 | 691 |
| 1993-10-12 | 691 | 691 | 691 | 691 | 11,000 | 691 |
| 1993-10-08 | 695 | 695 | 690 | 690 | 32,000 | 690 |
| 1993-10-07 | 691 | 691 | 691 | 691 | 10,000 | 691 |
| 1993-10-06 | 686 | 691 | 686 | 691 | 8,000 | 691 |
| 1993-10-05 | 693 | 695 | 687 | 687 | 9,000 | 687 |
| 1993-10-04 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1993-10-01 | 675 | 675 | 665 | 665 | 2,000 | 665 |
| 1993-09-30 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 1993-09-29 | 666 | 666 | 666 | 666 | 7,000 | 666 |
| 1993-09-28 | 690 | 690 | 666 | 666 | 43,000 | 666 |
| 1993-09-27 | 692 | 693 | 692 | 693 | 4,000 | 693 |
| 1993-09-24 | 667 | 695 | 656 | 695 | 14,000 | 695 |
| 1993-09-22 | 676 | 676 | 676 | 676 | 11,000 | 676 |
| 1993-09-21 | 672 | 674 | 672 | 673 | 12,000 | 673 |
| 1993-09-20 | 700 | 700 | 666 | 666 | 32,000 | 666 |
| 1993-09-17 | 698 | 698 | 696 | 696 | 3,000 | 696 |
| 1993-09-16 | 700 | 700 | 698 | 698 | 24,000 | 698 |
| 1993-09-14 | 705 | 705 | 681 | 681 | 37,000 | 681 |
| 1993-09-13 | 686 | 705 | 686 | 705 | 7,000 | 705 |
| 1993-09-10 | 687 | 687 | 671 | 680 | 16,000 | 680 |
| 1993-09-09 | 671 | 681 | 671 | 681 | 8,000 | 681 |
| 1993-09-08 | 681 | 681 | 681 | 681 | 9,000 | 681 |
| 1993-09-07 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1993-09-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-09-03 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1993-09-02 | 710 | 715 | 710 | 710 | 18,000 | 710 |
| 1993-09-01 | 705 | 710 | 700 | 710 | 4,000 | 710 |
| 1993-08-30 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1993-08-27 | 700 | 705 | 700 | 705 | 8,000 | 705 |
| 1993-08-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-08-25 | 675 | 677 | 675 | 677 | 9,000 | 677 |
| 1993-08-24 | 680 | 681 | 676 | 676 | 15,000 | 676 |
| 1993-08-23 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 1993-08-20 | 704 | 704 | 701 | 701 | 10,000 | 701 |
| 1993-08-19 | 705 | 705 | 705 | 705 | 8,000 | 705 |
| 1993-08-18 | 711 | 711 | 708 | 708 | 10,000 | 708 |
| 1993-08-17 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-08-16 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1993-08-13 | 711 | 713 | 710 | 710 | 47,000 | 710 |
| 1993-08-12 | 715 | 715 | 712 | 712 | 4,000 | 712 |
| 1993-08-11 | 716 | 716 | 710 | 710 | 33,000 | 710 |
| 1993-08-10 | 716 | 717 | 716 | 716 | 5,000 | 716 |
| 1993-08-09 | 716 | 716 | 716 | 716 | 7,000 | 716 |
| 1993-08-06 | 739 | 739 | 716 | 716 | 8,000 | 716 |
| 1993-08-05 | 735 | 740 | 735 | 740 | 22,000 | 740 |
| 1993-08-04 | 727 | 735 | 727 | 735 | 84,000 | 735 |
| 1993-08-03 | 727 | 727 | 724 | 727 | 24,000 | 727 |
| 1993-08-02 | 728 | 728 | 720 | 720 | 68,000 | 720 |
| 1993-07-30 | 718 | 720 | 718 | 718 | 8,000 | 718 |
| 1993-07-29 | 709 | 718 | 709 | 718 | 19,000 | 718 |
| 1993-07-28 | 706 | 711 | 706 | 710 | 25,000 | 710 |
| 1993-07-27 | 700 | 706 | 700 | 706 | 10,000 | 706 |
| 1993-07-26 | 706 | 706 | 700 | 700 | 9,000 | 700 |
| 1993-07-23 | 705 | 707 | 700 | 707 | 17,000 | 707 |
| 1993-07-22 | 708 | 708 | 707 | 707 | 3,000 | 707 |
| 1993-07-21 | 708 | 708 | 708 | 708 | 9,000 | 708 |
| 1993-07-20 | 718 | 718 | 708 | 708 | 14,000 | 708 |
| 1993-07-19 | 720 | 720 | 712 | 720 | 62,000 | 720 |
| 1993-07-16 | 690 | 702 | 690 | 702 | 25,000 | 702 |
| 1993-07-15 | 671 | 690 | 671 | 690 | 37,000 | 690 |
| 1993-07-14 | 670 | 670 | 670 | 670 | 37,000 | 670 |
| 1993-07-13 | 670 | 675 | 670 | 670 | 14,000 | 670 |
| 1993-07-12 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 1993-07-09 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1993-07-08 | 657 | 657 | 657 | 657 | 15,000 | 657 |
| 1993-07-07 | 656 | 660 | 650 | 650 | 30,000 | 650 |
| 1993-07-06 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1993-07-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-07-02 | 677 | 677 | 670 | 670 | 6,000 | 670 |
| 1993-07-01 | 646 | 665 | 646 | 665 | 15,000 | 665 |
| 1993-06-30 | 651 | 651 | 641 | 641 | 4,000 | 641 |
| 1993-06-29 | 665 | 665 | 652 | 652 | 14,000 | 652 |
| 1993-06-28 | 659 | 680 | 659 | 665 | 20,000 | 665 |
| 1993-06-25 | 655 | 669 | 655 | 669 | 6,000 | 669 |
| 1993-06-24 | 631 | 650 | 631 | 650 | 11,000 | 650 |
| 1993-06-23 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1993-06-22 | 650 | 650 | 649 | 649 | 13,000 | 649 |
| 1993-06-21 | 674 | 674 | 668 | 668 | 10,000 | 668 |
| 1993-06-18 | 679 | 679 | 675 | 675 | 30,000 | 675 |
| 1993-06-17 | 688 | 688 | 669 | 669 | 20,000 | 669 |
| 1993-06-16 | 699 | 699 | 687 | 688 | 13,000 | 688 |
| 1993-06-15 | 725 | 725 | 700 | 700 | 72,000 | 700 |
| 1993-06-14 | 711 | 725 | 711 | 725 | 30,000 | 725 |
| 1993-06-11 | 710 | 710 | 710 | 710 | 31,000 | 710 |
| 1993-06-10 | 710 | 715 | 700 | 700 | 10,000 | 700 |
| 1993-06-08 | 702 | 715 | 702 | 715 | 27,000 | 715 |
| 1993-06-07 | 671 | 702 | 671 | 702 | 15,000 | 702 |
| 1993-06-04 | 680 | 680 | 665 | 665 | 59,000 | 665 |
| 1993-06-03 | 670 | 675 | 670 | 675 | 16,000 | 675 |
| 1993-06-02 | 661 | 675 | 660 | 675 | 35,000 | 675 |
| 1993-06-01 | 664 | 665 | 650 | 650 | 20,000 | 650 |
| 1993-05-31 | 670 | 670 | 661 | 662 | 14,000 | 662 |
| 1993-05-28 | 660 | 660 | 655 | 660 | 29,000 | 660 |
| 1993-05-27 | 650 | 660 | 650 | 655 | 45,000 | 655 |
| 1993-05-26 | 630 | 630 | 630 | 630 | 16,000 | 630 |
| 1993-05-25 | 630 | 630 | 630 | 630 | 20,000 | 630 |
| 1993-05-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1993-05-21 | 615 | 615 | 615 | 615 | 8,000 | 615 |
| 1993-05-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-05-19 | 626 | 626 | 626 | 626 | 7,000 | 626 |
| 1993-05-18 | 645 | 645 | 645 | 645 | 10,000 | 645 |
| 1993-05-17 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1993-05-14 | 645 | 650 | 635 | 635 | 44,000 | 635 |
| 1993-05-13 | 640 | 650 | 640 | 645 | 25,000 | 645 |
| 1993-05-12 | 639 | 639 | 630 | 630 | 14,000 | 630 |
| 1993-05-11 | 630 | 645 | 630 | 640 | 67,000 | 640 |
| 1993-05-10 | 617 | 626 | 617 | 626 | 19,000 | 626 |
| 1993-05-07 | 620 | 620 | 615 | 615 | 11,000 | 615 |
| 1993-05-06 | 616 | 623 | 616 | 623 | 11,000 | 623 |
| 1993-04-30 | 612 | 625 | 612 | 613 | 4,000 | 613 |
| 1993-04-28 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 1993-04-27 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1993-04-26 | 623 | 623 | 615 | 615 | 3,000 | 615 |
| 1993-04-23 | 620 | 626 | 620 | 626 | 22,000 | 626 |
| 1993-04-22 | 625 | 625 | 620 | 620 | 27,000 | 620 |
| 1993-04-21 | 630 | 630 | 625 | 625 | 19,000 | 625 |
| 1993-04-20 | 618 | 618 | 612 | 612 | 29,000 | 612 |
| 1993-04-19 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 1993-04-16 | 618 | 627 | 618 | 618 | 28,000 | 618 |
| 1993-04-15 | 620 | 622 | 615 | 615 | 46,000 | 615 |
| 1993-04-14 | 624 | 628 | 612 | 612 | 18,000 | 612 |
| 1993-04-13 | 620 | 620 | 612 | 620 | 17,000 | 620 |
| 1993-04-12 | 612 | 614 | 612 | 613 | 62,000 | 613 |
| 1993-04-09 | 612 | 620 | 612 | 612 | 159,000 | 612 |
| 1993-04-08 | 600 | 612 | 600 | 610 | 136,000 | 610 |
| 1993-04-07 | 581 | 611 | 581 | 600 | 93,000 | 600 |
| 1993-04-06 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1993-04-05 | 560 | 579 | 560 | 579 | 43,000 | 579 |
| 1993-04-02 | 550 | 560 | 546 | 559 | 26,000 | 559 |
| 1993-04-01 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 1993-03-31 | 545 | 550 | 545 | 546 | 41,000 | 546 |
| 1993-03-30 | 545 | 548 | 545 | 546 | 13,000 | 546 |
| 1993-03-29 | 543 | 548 | 540 | 548 | 25,000 | 548 |
| 1993-03-26 | 543 | 543 | 533 | 533 | 28,000 | 533 |
| 1993-03-25 | 550 | 550 | 543 | 543 | 54,000 | 543 |
| 1993-03-24 | 546 | 550 | 546 | 550 | 15,000 | 550 |
| 1993-03-23 | 550 | 550 | 545 | 545 | 44,000 | 545 |
| 1993-03-22 | 550 | 550 | 550 | 550 | 19,000 | 550 |
| 1993-03-19 | 543 | 550 | 540 | 540 | 29,000 | 540 |
| 1993-03-18 | 550 | 550 | 549 | 550 | 15,000 | 550 |
| 1993-03-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1993-03-16 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1993-03-15 | 550 | 550 | 550 | 550 | 63,000 | 550 |
| 1993-03-12 | 550 | 550 | 550 | 550 | 16,000 | 550 |
| 1993-03-11 | 538 | 538 | 536 | 536 | 3,000 | 536 |
| 1993-03-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-03-09 | 542 | 550 | 540 | 540 | 14,000 | 540 |
| 1993-03-08 | 540 | 540 | 535 | 540 | 23,000 | 540 |
| 1993-03-05 | 530 | 540 | 530 | 540 | 27,000 | 540 |
| 1993-03-04 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1993-03-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-03-02 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1993-03-01 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 1993-02-26 | 530 | 531 | 530 | 530 | 6,000 | 530 |
| 1993-02-25 | 530 | 530 | 530 | 530 | 81,000 | 530 |
| 1993-02-24 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 1993-02-23 | 529 | 530 | 529 | 530 | 20,000 | 530 |
| 1993-02-22 | 540 | 540 | 530 | 530 | 16,000 | 530 |
| 1993-02-19 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1993-02-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-02-16 | 546 | 550 | 546 | 550 | 10,000 | 550 |
| 1993-02-15 | 556 | 556 | 556 | 556 | 43,000 | 556 |
| 1993-02-12 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1993-02-08 | 550 | 550 | 550 | 550 | 22,000 | 550 |
| 1993-02-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-02-04 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1993-02-03 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1993-02-02 | 569 | 569 | 550 | 550 | 7,000 | 550 |
| 1993-02-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-01-29 | 560 | 560 | 560 | 560 | 521,000 | 560 |
| 1993-01-28 | 551 | 560 | 551 | 560 | 4,000 | 560 |
| 1993-01-26 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 1993-01-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-01-22 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1993-01-21 | 557 | 557 | 557 | 557 | 700,000 | 557 |
| 1993-01-20 | 555 | 557 | 550 | 557 | 702,000 | 557 |
| 1993-01-19 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1993-01-18 | 560 | 565 | 560 | 565 | 23,000 | 565 |
| 1993-01-14 | 565 | 568 | 560 | 560 | 49,000 | 560 |
| 1993-01-13 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1993-01-12 | 569 | 569 | 560 | 560 | 6,000 | 560 |
| 1993-01-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-01-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-01-07 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 1993-01-05 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1993-01-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
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
