8368 (株)百五銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-12-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-12-28 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1994-12-27 | 625 | 625 | 620 | 620 | 18,000 | 620 |
| 1994-12-26 | 625 | 625 | 621 | 625 | 40,000 | 625 |
| 1994-12-22 | 620 | 625 | 620 | 625 | 87,000 | 625 |
| 1994-12-21 | 620 | 620 | 611 | 611 | 33,000 | 611 |
| 1994-12-20 | 620 | 620 | 619 | 620 | 32,000 | 620 |
| 1994-12-19 | 612 | 619 | 612 | 615 | 33,000 | 615 |
| 1994-12-16 | 611 | 611 | 611 | 611 | 14,000 | 611 |
| 1994-12-15 | 607 | 610 | 607 | 610 | 115,000 | 610 |
| 1994-12-13 | 591 | 608 | 591 | 605 | 86,000 | 605 |
| 1994-12-12 | 608 | 608 | 604 | 608 | 48,000 | 608 |
| 1994-12-09 | 609 | 609 | 609 | 609 | 32,000 | 609 |
| 1994-12-08 | 591 | 605 | 590 | 605 | 88,000 | 605 |
| 1994-12-07 | 591 | 591 | 591 | 591 | 10,000 | 591 |
| 1994-12-06 | 590 | 591 | 590 | 591 | 56,000 | 591 |
| 1994-12-05 | 590 | 590 | 588 | 590 | 26,000 | 590 |
| 1994-12-02 | 599 | 599 | 590 | 590 | 19,000 | 590 |
| 1994-12-01 | 585 | 585 | 585 | 585 | 20,000 | 585 |
| 1994-11-30 | 585 | 585 | 580 | 580 | 11,000 | 580 |
| 1994-11-29 | 580 | 585 | 580 | 580 | 17,000 | 580 |
| 1994-11-28 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 1994-11-25 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 1994-11-24 | 575 | 585 | 570 | 585 | 31,000 | 585 |
| 1994-11-22 | 580 | 580 | 580 | 580 | 17,000 | 580 |
| 1994-11-21 | 590 | 590 | 570 | 580 | 4,000 | 580 |
| 1994-11-18 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1994-11-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-11-16 | 599 | 606 | 599 | 606 | 5,000 | 606 |
| 1994-11-15 | 609 | 609 | 609 | 609 | 38,000 | 609 |
| 1994-11-14 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1994-11-11 | 596 | 610 | 596 | 610 | 24,000 | 610 |
| 1994-11-10 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1994-11-09 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 1994-11-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-11-07 | 611 | 621 | 611 | 621 | 4,000 | 621 |
| 1994-11-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-11-02 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1994-11-01 | 625 | 625 | 610 | 625 | 32,000 | 625 |
| 1994-10-31 | 620 | 624 | 619 | 624 | 9,000 | 624 |
| 1994-10-28 | 610 | 620 | 610 | 620 | 44,000 | 620 |
| 1994-10-27 | 620 | 620 | 610 | 610 | 15,000 | 610 |
| 1994-10-26 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1994-10-25 | 595 | 610 | 595 | 610 | 19,000 | 610 |
| 1994-10-24 | 625 | 625 | 625 | 625 | 14,000 | 625 |
| 1994-10-21 | 624 | 625 | 621 | 625 | 50,000 | 625 |
| 1994-10-20 | 624 | 625 | 620 | 625 | 23,000 | 625 |
| 1994-10-19 | 624 | 624 | 624 | 624 | 252,000 | 624 |
| 1994-10-18 | 624 | 624 | 624 | 624 | 4,000 | 624 |
| 1994-10-17 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 1994-10-14 | 620 | 625 | 620 | 625 | 37,000 | 625 |
| 1994-10-13 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 1994-10-12 | 615 | 624 | 615 | 624 | 8,000 | 624 |
| 1994-10-11 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1994-10-07 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1994-10-06 | 605 | 625 | 605 | 625 | 23,000 | 625 |
| 1994-10-05 | 625 | 625 | 625 | 625 | 11,000 | 625 |
| 1994-10-04 | 625 | 625 | 625 | 625 | 28,000 | 625 |
| 1994-10-03 | 625 | 627 | 625 | 627 | 83,000 | 627 |
| 1994-09-30 | 627 | 627 | 625 | 627 | 86,000 | 627 |
| 1994-09-29 | 625 | 627 | 624 | 625 | 50,000 | 625 |
| 1994-09-28 | 627 | 627 | 621 | 625 | 59,000 | 625 |
| 1994-09-27 | 627 | 627 | 620 | 620 | 47,000 | 620 |
| 1994-09-26 | 627 | 627 | 623 | 627 | 27,000 | 627 |
| 1994-09-22 | 625 | 630 | 625 | 630 | 53,000 | 630 |
| 1994-09-21 | 618 | 625 | 618 | 620 | 33,000 | 620 |
| 1994-09-20 | 625 | 625 | 624 | 624 | 33,000 | 624 |
| 1994-09-19 | 625 | 625 | 625 | 625 | 13,000 | 625 |
| 1994-09-16 | 625 | 625 | 625 | 625 | 9,000 | 625 |
| 1994-09-14 | 616 | 616 | 616 | 616 | 34,000 | 616 |
| 1994-09-13 | 615 | 615 | 612 | 612 | 4,000 | 612 |
| 1994-09-09 | 625 | 625 | 616 | 616 | 58,000 | 616 |
| 1994-09-08 | 628 | 628 | 618 | 625 | 39,000 | 625 |
| 1994-09-07 | 618 | 619 | 618 | 618 | 43,000 | 618 |
| 1994-09-06 | 618 | 618 | 618 | 618 | 20,000 | 618 |
| 1994-09-05 | 616 | 618 | 616 | 618 | 8,000 | 618 |
| 1994-09-02 | 615 | 620 | 615 | 616 | 73,000 | 616 |
| 1994-09-01 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 1994-08-31 | 618 | 618 | 618 | 618 | 5,000 | 618 |
| 1994-08-30 | 618 | 618 | 618 | 618 | 6,000 | 618 |
| 1994-08-29 | 630 | 630 | 620 | 630 | 49,000 | 630 |
| 1994-08-26 | 626 | 626 | 620 | 625 | 16,000 | 625 |
| 1994-08-25 | 616 | 616 | 616 | 616 | 15,000 | 616 |
| 1994-08-24 | 615 | 625 | 614 | 614 | 9,000 | 614 |
| 1994-08-23 | 617 | 617 | 616 | 616 | 12,000 | 616 |
| 1994-08-22 | 625 | 625 | 616 | 616 | 59,000 | 616 |
| 1994-08-19 | 617 | 617 | 617 | 617 | 5,000 | 617 |
| 1994-08-18 | 628 | 628 | 628 | 628 | 13,000 | 628 |
| 1994-08-17 | 628 | 628 | 628 | 628 | 5,000 | 628 |
| 1994-08-16 | 625 | 628 | 625 | 628 | 7,000 | 628 |
| 1994-08-15 | 616 | 626 | 616 | 625 | 30,000 | 625 |
| 1994-08-12 | 616 | 616 | 616 | 616 | 5,000 | 616 |
| 1994-08-10 | 625 | 625 | 624 | 625 | 12,000 | 625 |
| 1994-08-09 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 1994-08-08 | 616 | 625 | 616 | 625 | 6,000 | 625 |
| 1994-08-05 | 617 | 620 | 617 | 620 | 5,000 | 620 |
| 1994-08-04 | 624 | 624 | 617 | 624 | 12,000 | 624 |
| 1994-08-03 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1994-08-02 | 626 | 626 | 616 | 626 | 32,000 | 626 |
| 1994-08-01 | 616 | 616 | 615 | 616 | 23,000 | 616 |
| 1994-07-29 | 626 | 626 | 616 | 616 | 5,000 | 616 |
| 1994-07-28 | 626 | 626 | 626 | 626 | 8,000 | 626 |
| 1994-07-27 | 626 | 626 | 626 | 626 | 32,000 | 626 |
| 1994-07-26 | 626 | 628 | 626 | 628 | 21,000 | 628 |
| 1994-07-25 | 630 | 630 | 626 | 626 | 22,000 | 626 |
| 1994-07-22 | 626 | 626 | 626 | 626 | 23,000 | 626 |
| 1994-07-21 | 626 | 626 | 626 | 626 | 34,000 | 626 |
| 1994-07-20 | 626 | 626 | 626 | 626 | 24,000 | 626 |
| 1994-07-19 | 627 | 627 | 626 | 626 | 18,000 | 626 |
| 1994-07-18 | 629 | 629 | 626 | 626 | 26,000 | 626 |
| 1994-07-15 | 627 | 627 | 627 | 627 | 48,000 | 627 |
| 1994-07-14 | 626 | 627 | 626 | 627 | 18,000 | 627 |
| 1994-07-13 | 626 | 626 | 626 | 626 | 38,000 | 626 |
| 1994-07-12 | 638 | 638 | 626 | 626 | 15,000 | 626 |
| 1994-07-11 | 627 | 628 | 627 | 628 | 12,000 | 628 |
| 1994-07-08 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1994-07-06 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-07-05 | 631 | 648 | 631 | 648 | 16,000 | 648 |
| 1994-07-04 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1994-07-01 | 639 | 639 | 630 | 630 | 20,000 | 630 |
| 1994-06-30 | 630 | 635 | 630 | 635 | 19,000 | 635 |
| 1994-06-29 | 630 | 630 | 627 | 630 | 15,000 | 630 |
| 1994-06-28 | 626 | 630 | 626 | 630 | 25,000 | 630 |
| 1994-06-27 | 626 | 626 | 626 | 626 | 79,000 | 626 |
| 1994-06-24 | 626 | 630 | 626 | 626 | 78,000 | 626 |
| 1994-06-23 | 632 | 636 | 625 | 626 | 157,000 | 626 |
| 1994-06-22 | 625 | 625 | 623 | 625 | 50,000 | 625 |
| 1994-06-21 | 627 | 630 | 625 | 625 | 11,000 | 625 |
| 1994-06-20 | 630 | 630 | 625 | 628 | 65,000 | 628 |
| 1994-06-17 | 626 | 626 | 625 | 625 | 174,000 | 625 |
| 1994-06-16 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 1994-06-15 | 628 | 628 | 625 | 625 | 106,000 | 625 |
| 1994-06-14 | 625 | 630 | 625 | 628 | 18,000 | 628 |
| 1994-06-13 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1994-06-10 | 617 | 630 | 617 | 630 | 120,000 | 630 |
| 1994-06-09 | 617 | 617 | 617 | 617 | 7,000 | 617 |
| 1994-06-08 | 617 | 630 | 617 | 630 | 45,000 | 630 |
| 1994-06-07 | 617 | 617 | 617 | 617 | 10,000 | 617 |
| 1994-06-06 | 617 | 630 | 617 | 630 | 43,000 | 630 |
| 1994-06-03 | 617 | 617 | 617 | 617 | 12,000 | 617 |
| 1994-06-02 | 617 | 620 | 617 | 618 | 23,000 | 618 |
| 1994-06-01 | 616 | 620 | 616 | 620 | 44,000 | 620 |
| 1994-05-31 | 616 | 616 | 614 | 616 | 71,000 | 616 |
| 1994-05-30 | 616 | 616 | 616 | 616 | 46,000 | 616 |
| 1994-05-27 | 616 | 616 | 615 | 616 | 7,000 | 616 |
| 1994-05-26 | 616 | 616 | 616 | 616 | 5,000 | 616 |
| 1994-05-25 | 615 | 615 | 610 | 615 | 74,000 | 615 |
| 1994-05-24 | 615 | 615 | 613 | 615 | 38,000 | 615 |
| 1994-05-23 | 613 | 613 | 613 | 613 | 28,000 | 613 |
| 1994-05-20 | 614 | 614 | 613 | 613 | 4,000 | 613 |
| 1994-05-19 | 613 | 613 | 612 | 613 | 18,000 | 613 |
| 1994-05-18 | 615 | 615 | 613 | 613 | 37,000 | 613 |
| 1994-05-17 | 615 | 615 | 613 | 613 | 41,000 | 613 |
| 1994-05-16 | 615 | 615 | 613 | 614 | 83,000 | 614 |
| 1994-05-13 | 615 | 615 | 615 | 615 | 46,000 | 615 |
| 1994-05-12 | 610 | 619 | 610 | 619 | 46,000 | 619 |
| 1994-05-11 | 600 | 600 | 600 | 600 | 71,000 | 600 |
| 1994-05-09 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-05-06 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 1994-05-02 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1994-04-26 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 1994-04-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1994-04-22 | 590 | 591 | 590 | 591 | 12,000 | 591 |
| 1994-04-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1994-04-20 | 599 | 600 | 598 | 600 | 13,000 | 600 |
| 1994-04-19 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1994-04-18 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 1994-04-15 | 585 | 596 | 585 | 590 | 47,000 | 590 |
| 1994-04-13 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1994-04-11 | 590 | 590 | 585 | 585 | 12,000 | 585 |
| 1994-04-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1994-04-07 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1994-04-05 | 580 | 581 | 580 | 580 | 11,000 | 580 |
| 1994-04-04 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 1994-04-01 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1994-03-31 | 600 | 600 | 600 | 600 | 28,000 | 600 |
| 1994-03-30 | 597 | 600 | 597 | 600 | 10,000 | 600 |
| 1994-03-29 | 583 | 600 | 583 | 600 | 30,000 | 600 |
| 1994-03-28 | 581 | 585 | 570 | 585 | 19,000 | 585 |
| 1994-03-25 | 582 | 582 | 581 | 581 | 12,000 | 581 |
| 1994-03-23 | 600 | 600 | 580 | 600 | 55,000 | 600 |
| 1994-03-22 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1994-03-18 | 605 | 610 | 605 | 610 | 29,000 | 610 |
| 1994-03-17 | 586 | 605 | 586 | 605 | 69,000 | 605 |
| 1994-03-16 | 589 | 589 | 580 | 580 | 7,000 | 580 |
| 1994-03-15 | 600 | 600 | 590 | 590 | 45,000 | 590 |
| 1994-03-11 | 590 | 600 | 590 | 600 | 314,000 | 600 |
| 1994-03-10 | 581 | 585 | 581 | 585 | 10,000 | 585 |
| 1994-03-09 | 600 | 600 | 590 | 591 | 12,000 | 591 |
| 1994-03-08 | 610 | 615 | 610 | 610 | 16,000 | 610 |
| 1994-03-07 | 611 | 611 | 610 | 610 | 8,000 | 610 |
| 1994-03-04 | 614 | 615 | 610 | 610 | 22,000 | 610 |
| 1994-03-03 | 609 | 615 | 609 | 615 | 40,000 | 615 |
| 1994-03-02 | 615 | 615 | 610 | 610 | 11,000 | 610 |
| 1994-03-01 | 600 | 610 | 600 | 600 | 20,000 | 600 |
| 1994-02-28 | 600 | 600 | 590 | 600 | 20,000 | 600 |
| 1994-02-25 | 586 | 590 | 586 | 590 | 17,000 | 590 |
| 1994-02-24 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1994-02-23 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1994-02-22 | 584 | 584 | 582 | 582 | 11,000 | 582 |
| 1994-02-21 | 583 | 583 | 583 | 583 | 3,000 | 583 |
| 1994-02-18 | 600 | 600 | 582 | 583 | 9,000 | 583 |
| 1994-02-17 | 581 | 600 | 580 | 600 | 15,000 | 600 |
| 1994-02-16 | 585 | 585 | 581 | 581 | 10,000 | 581 |
| 1994-02-15 | 600 | 600 | 595 | 595 | 46,000 | 595 |
| 1994-02-14 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1994-02-10 | 599 | 600 | 599 | 600 | 24,000 | 600 |
| 1994-02-09 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-02-08 | 609 | 610 | 609 | 610 | 23,000 | 610 |
| 1994-02-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-02-04 | 615 | 615 | 599 | 600 | 25,000 | 600 |
| 1994-02-03 | 610 | 615 | 610 | 615 | 43,000 | 615 |
| 1994-02-02 | 605 | 605 | 604 | 605 | 22,000 | 605 |
| 1994-02-01 | 600 | 605 | 600 | 605 | 71,000 | 605 |
| 1994-01-31 | 583 | 600 | 583 | 600 | 16,000 | 600 |
| 1994-01-28 | 581 | 581 | 573 | 573 | 5,000 | 573 |
| 1994-01-27 | 580 | 581 | 580 | 581 | 11,000 | 581 |
| 1994-01-26 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1994-01-25 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1994-01-24 | 561 | 561 | 561 | 561 | 17,000 | 561 |
| 1994-01-21 | 600 | 600 | 600 | 600 | 23,000 | 600 |
| 1994-01-20 | 581 | 583 | 581 | 583 | 22,000 | 583 |
| 1994-01-19 | 570 | 572 | 570 | 571 | 13,000 | 571 |
| 1994-01-18 | 590 | 590 | 580 | 590 | 6,000 | 590 |
| 1994-01-17 | 585 | 587 | 585 | 586 | 10,000 | 586 |
| 1994-01-14 | 600 | 600 | 585 | 585 | 44,000 | 585 |
| 1994-01-13 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1994-01-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-01-10 | 610 | 610 | 600 | 600 | 18,000 | 600 |
| 1994-01-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-01-06 | 599 | 601 | 595 | 600 | 47,000 | 600 |
| 1994-01-05 | 593 | 593 | 593 | 593 | 7,000 | 593 |
| 1994-01-04 | 571 | 573 | 571 | 573 | 3,000 | 573 |
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
