8368 (株)百五銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 592 | 593 | 590 | 590 | 3,000 | 590 |
| 1995-12-28 | 593 | 593 | 593 | 593 | 6,000 | 593 |
| 1995-12-27 | 586 | 593 | 586 | 588 | 27,000 | 588 |
| 1995-12-26 | 585 | 586 | 585 | 586 | 18,000 | 586 |
| 1995-12-25 | 586 | 586 | 580 | 580 | 21,000 | 580 |
| 1995-12-22 | 586 | 586 | 585 | 586 | 8,000 | 586 |
| 1995-12-21 | 576 | 586 | 576 | 586 | 47,000 | 586 |
| 1995-12-20 | 590 | 590 | 586 | 586 | 48,000 | 586 |
| 1995-12-19 | 576 | 585 | 576 | 585 | 13,000 | 585 |
| 1995-12-18 | 586 | 590 | 576 | 576 | 88,000 | 576 |
| 1995-12-15 | 594 | 596 | 588 | 590 | 85,000 | 590 |
| 1995-12-14 | 592 | 593 | 592 | 593 | 15,000 | 593 |
| 1995-12-13 | 593 | 593 | 590 | 593 | 9,000 | 593 |
| 1995-12-12 | 594 | 594 | 586 | 593 | 14,000 | 593 |
| 1995-12-11 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 1995-12-08 | 576 | 590 | 576 | 585 | 46,000 | 585 |
| 1995-12-07 | 595 | 596 | 595 | 596 | 77,000 | 596 |
| 1995-12-06 | 585 | 596 | 585 | 596 | 78,000 | 596 |
| 1995-12-05 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-12-04 | 595 | 595 | 585 | 585 | 18,000 | 585 |
| 1995-11-30 | 578 | 594 | 578 | 590 | 4,000 | 590 |
| 1995-11-29 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1995-11-28 | 576 | 590 | 576 | 590 | 4,000 | 590 |
| 1995-11-27 | 585 | 595 | 583 | 595 | 20,000 | 595 |
| 1995-11-24 | 572 | 586 | 572 | 586 | 59,000 | 586 |
| 1995-11-22 | 584 | 584 | 582 | 582 | 6,000 | 582 |
| 1995-11-21 | 585 | 595 | 584 | 584 | 29,000 | 584 |
| 1995-11-20 | 595 | 595 | 595 | 595 | 6,000 | 595 |
| 1995-11-17 | 585 | 595 | 585 | 595 | 54,000 | 595 |
| 1995-11-16 | 585 | 585 | 585 | 585 | 10,000 | 585 |
| 1995-11-15 | 594 | 595 | 585 | 585 | 133,000 | 585 |
| 1995-11-14 | 596 | 596 | 595 | 595 | 42,000 | 595 |
| 1995-11-13 | 585 | 595 | 585 | 595 | 36,000 | 595 |
| 1995-11-10 | 585 | 585 | 585 | 585 | 7,000 | 585 |
| 1995-11-09 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1995-11-08 | 588 | 588 | 585 | 585 | 4,000 | 585 |
| 1995-11-07 | 579 | 597 | 579 | 590 | 7,000 | 590 |
| 1995-11-06 | 595 | 598 | 585 | 598 | 12,000 | 598 |
| 1995-11-02 | 595 | 595 | 595 | 595 | 6,000 | 595 |
| 1995-11-01 | 589 | 594 | 578 | 594 | 13,000 | 594 |
| 1995-10-31 | 578 | 593 | 578 | 593 | 21,000 | 593 |
| 1995-10-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-10-27 | 580 | 580 | 575 | 575 | 7,000 | 575 |
| 1995-10-26 | 594 | 594 | 582 | 587 | 10,000 | 587 |
| 1995-10-25 | 595 | 595 | 575 | 595 | 4,000 | 595 |
| 1995-10-24 | 599 | 599 | 595 | 595 | 6,000 | 595 |
| 1995-10-23 | 580 | 585 | 580 | 585 | 4,000 | 585 |
| 1995-10-20 | 598 | 598 | 598 | 598 | 6,000 | 598 |
| 1995-10-19 | 580 | 598 | 580 | 598 | 10,000 | 598 |
| 1995-10-18 | 600 | 600 | 590 | 598 | 8,000 | 598 |
| 1995-10-17 | 581 | 600 | 581 | 600 | 48,000 | 600 |
| 1995-10-16 | 580 | 600 | 580 | 600 | 8,000 | 600 |
| 1995-10-13 | 598 | 600 | 590 | 600 | 59,000 | 600 |
| 1995-10-12 | 581 | 600 | 580 | 599 | 8,000 | 599 |
| 1995-10-11 | 600 | 601 | 580 | 580 | 25,000 | 580 |
| 1995-10-09 | 602 | 602 | 601 | 601 | 36,000 | 601 |
| 1995-10-06 | 581 | 601 | 581 | 600 | 21,000 | 600 |
| 1995-10-05 | 580 | 600 | 580 | 600 | 19,000 | 600 |
| 1995-10-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-10-03 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 1995-10-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-09-27 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 1995-09-26 | 578 | 580 | 578 | 580 | 7,000 | 580 |
| 1995-09-25 | 590 | 591 | 580 | 580 | 54,000 | 580 |
| 1995-09-22 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 1995-09-21 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1995-09-20 | 602 | 602 | 590 | 590 | 15,000 | 590 |
| 1995-09-19 | 600 | 602 | 600 | 602 | 23,000 | 602 |
| 1995-09-18 | 602 | 602 | 590 | 590 | 10,000 | 590 |
| 1995-09-14 | 609 | 610 | 602 | 602 | 51,000 | 602 |
| 1995-09-13 | 600 | 609 | 590 | 609 | 61,000 | 609 |
| 1995-09-12 | 609 | 609 | 609 | 609 | 4,000 | 609 |
| 1995-09-08 | 580 | 609 | 580 | 609 | 89,000 | 609 |
| 1995-09-07 | 602 | 610 | 602 | 610 | 21,000 | 610 |
| 1995-09-06 | 592 | 602 | 592 | 602 | 7,000 | 602 |
| 1995-09-05 | 603 | 603 | 602 | 602 | 33,000 | 602 |
| 1995-09-04 | 618 | 618 | 610 | 618 | 69,000 | 618 |
| 1995-09-01 | 618 | 618 | 618 | 618 | 8,000 | 618 |
| 1995-08-31 | 619 | 619 | 619 | 619 | 12,000 | 619 |
| 1995-08-30 | 619 | 620 | 600 | 600 | 100,000 | 600 |
| 1995-08-29 | 610 | 620 | 610 | 620 | 57,000 | 620 |
| 1995-08-25 | 600 | 610 | 600 | 610 | 18,000 | 610 |
| 1995-08-24 | 600 | 610 | 600 | 610 | 10,000 | 610 |
| 1995-08-23 | 600 | 610 | 600 | 600 | 12,000 | 600 |
| 1995-08-22 | 599 | 610 | 598 | 598 | 10,000 | 598 |
| 1995-08-21 | 582 | 599 | 582 | 599 | 33,000 | 599 |
| 1995-08-18 | 610 | 610 | 609 | 609 | 6,000 | 609 |
| 1995-08-17 | 609 | 610 | 609 | 610 | 18,000 | 610 |
| 1995-08-16 | 610 | 610 | 610 | 610 | 44,000 | 610 |
| 1995-08-15 | 590 | 609 | 590 | 609 | 43,000 | 609 |
| 1995-08-10 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1995-08-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-08-04 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1995-08-03 | 599 | 599 | 599 | 599 | 6,000 | 599 |
| 1995-08-02 | 599 | 599 | 599 | 599 | 9,000 | 599 |
| 1995-08-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-07-31 | 590 | 599 | 590 | 590 | 6,000 | 590 |
| 1995-07-28 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-07-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-07-26 | 586 | 590 | 577 | 590 | 15,000 | 590 |
| 1995-07-24 | 608 | 608 | 607 | 607 | 3,000 | 607 |
| 1995-07-21 | 590 | 591 | 590 | 591 | 5,000 | 591 |
| 1995-07-20 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 1995-07-19 | 567 | 597 | 561 | 597 | 42,000 | 597 |
| 1995-07-18 | 609 | 609 | 597 | 597 | 10,000 | 597 |
| 1995-07-17 | 609 | 610 | 609 | 609 | 9,000 | 609 |
| 1995-07-14 | 609 | 610 | 609 | 609 | 83,000 | 609 |
| 1995-07-13 | 573 | 607 | 573 | 607 | 10,000 | 607 |
| 1995-07-12 | 600 | 610 | 600 | 607 | 101,000 | 607 |
| 1995-07-11 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1995-07-10 | 610 | 620 | 605 | 605 | 46,000 | 605 |
| 1995-07-07 | 600 | 610 | 595 | 610 | 162,000 | 610 |
| 1995-07-06 | 595 | 598 | 595 | 598 | 6,000 | 598 |
| 1995-07-05 | 595 | 595 | 595 | 595 | 13,000 | 595 |
| 1995-07-04 | 595 | 598 | 595 | 595 | 62,000 | 595 |
| 1995-07-03 | 596 | 600 | 596 | 600 | 3,000 | 600 |
| 1995-06-30 | 597 | 600 | 595 | 595 | 53,000 | 595 |
| 1995-06-29 | 596 | 597 | 596 | 597 | 66,000 | 597 |
| 1995-06-28 | 572 | 585 | 572 | 585 | 10,000 | 585 |
| 1995-06-27 | 582 | 582 | 572 | 582 | 25,000 | 582 |
| 1995-06-26 | 589 | 590 | 582 | 582 | 6,000 | 582 |
| 1995-06-23 | 590 | 590 | 585 | 590 | 7,000 | 590 |
| 1995-06-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-06-21 | 585 | 590 | 585 | 590 | 22,000 | 590 |
| 1995-06-20 | 596 | 596 | 585 | 585 | 50,000 | 585 |
| 1995-06-19 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1995-06-16 | 590 | 596 | 588 | 588 | 79,000 | 588 |
| 1995-06-15 | 588 | 590 | 587 | 588 | 192,000 | 588 |
| 1995-06-14 | 588 | 588 | 588 | 588 | 166,000 | 588 |
| 1995-06-13 | 588 | 588 | 588 | 588 | 25,000 | 588 |
| 1995-06-12 | 588 | 588 | 588 | 588 | 29,000 | 588 |
| 1995-06-09 | 588 | 588 | 588 | 588 | 61,000 | 588 |
| 1995-06-08 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 1995-06-07 | 588 | 588 | 588 | 588 | 11,000 | 588 |
| 1995-06-06 | 587 | 588 | 587 | 587 | 31,000 | 587 |
| 1995-06-05 | 592 | 592 | 587 | 587 | 7,000 | 587 |
| 1995-06-02 | 575 | 599 | 575 | 594 | 16,000 | 594 |
| 1995-06-01 | 580 | 580 | 556 | 575 | 14,000 | 575 |
| 1995-05-31 | 579 | 592 | 578 | 578 | 42,000 | 578 |
| 1995-05-30 | 579 | 579 | 579 | 579 | 28,000 | 579 |
| 1995-05-29 | 570 | 580 | 570 | 579 | 13,000 | 579 |
| 1995-05-26 | 555 | 590 | 555 | 590 | 17,000 | 590 |
| 1995-05-25 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1995-05-24 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1995-05-23 | 602 | 602 | 602 | 602 | 6,000 | 602 |
| 1995-05-22 | 604 | 604 | 584 | 604 | 11,000 | 604 |
| 1995-05-19 | 563 | 592 | 563 | 592 | 12,000 | 592 |
| 1995-05-18 | 595 | 595 | 592 | 592 | 7,000 | 592 |
| 1995-05-17 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1995-05-16 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1995-05-15 | 589 | 599 | 589 | 599 | 39,000 | 599 |
| 1995-05-12 | 559 | 599 | 559 | 589 | 21,000 | 589 |
| 1995-05-11 | 589 | 599 | 589 | 599 | 10,000 | 599 |
| 1995-05-10 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1995-05-09 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 1995-05-08 | 610 | 610 | 610 | 610 | 17,000 | 610 |
| 1995-05-02 | 610 | 611 | 609 | 610 | 37,000 | 610 |
| 1995-05-01 | 603 | 605 | 603 | 605 | 4,000 | 605 |
| 1995-04-28 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1995-04-26 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1995-04-25 | 610 | 615 | 607 | 610 | 48,000 | 610 |
| 1995-04-24 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1995-04-21 | 610 | 610 | 610 | 610 | 13,000 | 610 |
| 1995-04-20 | 601 | 615 | 601 | 610 | 29,000 | 610 |
| 1995-04-19 | 590 | 600 | 590 | 600 | 15,000 | 600 |
| 1995-04-18 | 588 | 590 | 588 | 590 | 32,000 | 590 |
| 1995-04-17 | 588 | 588 | 588 | 588 | 17,000 | 588 |
| 1995-04-14 | 568 | 588 | 568 | 588 | 68,000 | 588 |
| 1995-04-13 | 568 | 568 | 568 | 568 | 53,000 | 568 |
| 1995-04-12 | 580 | 580 | 580 | 580 | 18,000 | 580 |
| 1995-04-11 | 566 | 566 | 566 | 566 | 29,000 | 566 |
| 1995-04-10 | 550 | 563 | 550 | 563 | 9,000 | 563 |
| 1995-04-06 | 558 | 558 | 550 | 550 | 4,000 | 550 |
| 1995-04-05 | 557 | 561 | 540 | 561 | 27,000 | 561 |
| 1995-04-04 | 561 | 561 | 528 | 558 | 22,000 | 558 |
| 1995-04-03 | 580 | 582 | 569 | 582 | 17,000 | 582 |
| 1995-03-31 | 598 | 598 | 587 | 594 | 15,000 | 594 |
| 1995-03-30 | 589 | 589 | 575 | 583 | 6,000 | 583 |
| 1995-03-29 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1995-03-28 | 589 | 590 | 576 | 590 | 33,000 | 590 |
| 1995-03-27 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 1995-03-24 | 598 | 598 | 585 | 588 | 86,000 | 588 |
| 1995-03-23 | 598 | 598 | 570 | 590 | 32,000 | 590 |
| 1995-03-22 | 581 | 590 | 581 | 590 | 8,000 | 590 |
| 1995-03-20 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 1995-03-17 | 598 | 598 | 590 | 590 | 12,000 | 590 |
| 1995-03-16 | 598 | 599 | 597 | 597 | 7,000 | 597 |
| 1995-03-15 | 590 | 598 | 590 | 598 | 46,000 | 598 |
| 1995-03-14 | 585 | 585 | 575 | 575 | 3,000 | 575 |
| 1995-03-13 | 571 | 585 | 571 | 585 | 7,000 | 585 |
| 1995-03-10 | 581 | 590 | 581 | 581 | 41,000 | 581 |
| 1995-03-09 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-03-08 | 590 | 590 | 590 | 590 | 17,000 | 590 |
| 1995-03-07 | 591 | 600 | 591 | 600 | 10,000 | 600 |
| 1995-03-06 | 590 | 601 | 590 | 601 | 19,000 | 601 |
| 1995-03-03 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1995-03-02 | 610 | 610 | 610 | 610 | 21,000 | 610 |
| 1995-03-01 | 604 | 605 | 590 | 605 | 24,000 | 605 |
| 1995-02-28 | 609 | 609 | 600 | 605 | 26,000 | 605 |
| 1995-02-27 | 590 | 610 | 579 | 610 | 22,000 | 610 |
| 1995-02-24 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1995-02-23 | 610 | 610 | 610 | 610 | 54,000 | 610 |
| 1995-02-22 | 610 | 611 | 610 | 611 | 26,000 | 611 |
| 1995-02-21 | 611 | 613 | 606 | 610 | 28,000 | 610 |
| 1995-02-20 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1995-02-17 | 606 | 615 | 606 | 610 | 39,000 | 610 |
| 1995-02-16 | 608 | 608 | 606 | 606 | 17,000 | 606 |
| 1995-02-15 | 607 | 610 | 606 | 610 | 52,000 | 610 |
| 1995-02-14 | 610 | 610 | 607 | 607 | 14,000 | 607 |
| 1995-02-13 | 606 | 611 | 606 | 611 | 16,000 | 611 |
| 1995-02-10 | 606 | 606 | 606 | 606 | 13,000 | 606 |
| 1995-02-09 | 607 | 607 | 606 | 606 | 33,000 | 606 |
| 1995-02-08 | 608 | 608 | 606 | 606 | 7,000 | 606 |
| 1995-02-07 | 609 | 609 | 606 | 606 | 8,000 | 606 |
| 1995-02-06 | 607 | 610 | 607 | 610 | 15,000 | 610 |
| 1995-02-03 | 606 | 606 | 606 | 606 | 6,000 | 606 |
| 1995-02-02 | 613 | 620 | 612 | 620 | 18,000 | 620 |
| 1995-02-01 | 607 | 607 | 607 | 607 | 7,000 | 607 |
| 1995-01-31 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 1995-01-30 | 598 | 600 | 595 | 600 | 31,000 | 600 |
| 1995-01-27 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1995-01-26 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1995-01-25 | 576 | 600 | 576 | 600 | 12,000 | 600 |
| 1995-01-24 | 571 | 571 | 571 | 571 | 16,000 | 571 |
| 1995-01-23 | 618 | 618 | 591 | 591 | 21,000 | 591 |
| 1995-01-20 | 611 | 620 | 611 | 620 | 40,000 | 620 |
| 1995-01-19 | 611 | 611 | 611 | 611 | 8,000 | 611 |
| 1995-01-18 | 611 | 611 | 611 | 611 | 8,000 | 611 |
| 1995-01-17 | 611 | 611 | 611 | 611 | 16,000 | 611 |
| 1995-01-13 | 620 | 620 | 611 | 611 | 41,000 | 611 |
| 1995-01-12 | 619 | 619 | 615 | 615 | 2,000 | 615 |
| 1995-01-11 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1995-01-10 | 611 | 620 | 611 | 615 | 5,000 | 615 |
| 1995-01-09 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1995-01-06 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1995-01-05 | 625 | 625 | 611 | 611 | 7,000 | 611 |
| 1995-01-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
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
