8368 (株)百五銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 550 | 570 | 550 | 560 | 43,000 | 560 |
| 1997-12-29 | 521 | 545 | 521 | 531 | 44,000 | 531 |
| 1997-12-26 | 545 | 550 | 545 | 550 | 52,000 | 550 |
| 1997-12-25 | 550 | 555 | 545 | 545 | 28,000 | 545 |
| 1997-12-24 | 500 | 543 | 499 | 543 | 85,000 | 543 |
| 1997-12-22 | 554 | 554 | 520 | 545 | 47,000 | 545 |
| 1997-12-19 | 630 | 630 | 520 | 545 | 204,000 | 545 |
| 1997-12-18 | 630 | 630 | 615 | 620 | 73,000 | 620 |
| 1997-12-17 | 625 | 630 | 623 | 630 | 68,000 | 630 |
| 1997-12-16 | 629 | 630 | 623 | 630 | 130,000 | 630 |
| 1997-12-15 | 623 | 625 | 623 | 623 | 107,000 | 623 |
| 1997-12-12 | 622 | 623 | 622 | 623 | 181,000 | 623 |
| 1997-12-11 | 623 | 623 | 622 | 622 | 18,000 | 622 |
| 1997-12-10 | 628 | 628 | 618 | 623 | 55,000 | 623 |
| 1997-12-09 | 620 | 624 | 616 | 624 | 65,000 | 624 |
| 1997-12-08 | 614 | 620 | 610 | 615 | 22,000 | 615 |
| 1997-12-05 | 600 | 615 | 600 | 615 | 9,000 | 615 |
| 1997-12-04 | 600 | 600 | 600 | 600 | 31,000 | 600 |
| 1997-12-03 | 580 | 600 | 580 | 600 | 69,000 | 600 |
| 1997-12-02 | 590 | 590 | 587 | 590 | 88,000 | 590 |
| 1997-12-01 | 590 | 590 | 587 | 590 | 63,000 | 590 |
| 1997-11-28 | 580 | 590 | 580 | 590 | 50,000 | 590 |
| 1997-11-27 | 565 | 565 | 558 | 565 | 45,000 | 565 |
| 1997-11-26 | 555 | 565 | 535 | 565 | 120,000 | 565 |
| 1997-11-25 | 564 | 565 | 555 | 555 | 21,000 | 555 |
| 1997-11-21 | 595 | 597 | 594 | 594 | 41,000 | 594 |
| 1997-11-20 | 570 | 595 | 570 | 580 | 23,000 | 580 |
| 1997-11-19 | 580 | 586 | 580 | 580 | 31,000 | 580 |
| 1997-11-18 | 620 | 620 | 619 | 620 | 44,000 | 620 |
| 1997-11-17 | 581 | 620 | 581 | 620 | 48,000 | 620 |
| 1997-11-14 | 595 | 600 | 580 | 580 | 54,000 | 580 |
| 1997-11-13 | 595 | 595 | 581 | 595 | 52,000 | 595 |
| 1997-11-12 | 605 | 607 | 599 | 599 | 47,000 | 599 |
| 1997-11-11 | 595 | 605 | 595 | 605 | 37,000 | 605 |
| 1997-11-10 | 605 | 606 | 600 | 602 | 43,000 | 602 |
| 1997-11-07 | 610 | 614 | 595 | 595 | 47,000 | 595 |
| 1997-11-06 | 610 | 625 | 610 | 618 | 18,000 | 618 |
| 1997-11-05 | 635 | 635 | 615 | 615 | 12,000 | 615 |
| 1997-11-04 | 636 | 636 | 633 | 633 | 5,000 | 633 |
| 1997-10-31 | 630 | 635 | 615 | 635 | 33,000 | 635 |
| 1997-10-30 | 637 | 637 | 630 | 630 | 5,000 | 630 |
| 1997-10-29 | 638 | 638 | 617 | 638 | 24,000 | 638 |
| 1997-10-28 | 625 | 638 | 620 | 638 | 45,000 | 638 |
| 1997-10-27 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 1997-10-24 | 630 | 635 | 613 | 630 | 101,000 | 630 |
| 1997-10-23 | 615 | 630 | 615 | 630 | 27,000 | 630 |
| 1997-10-22 | 615 | 627 | 612 | 627 | 58,000 | 627 |
| 1997-10-21 | 617 | 627 | 617 | 617 | 12,000 | 617 |
| 1997-10-20 | 627 | 627 | 627 | 627 | 13,000 | 627 |
| 1997-10-17 | 620 | 627 | 620 | 626 | 17,000 | 626 |
| 1997-10-16 | 617 | 630 | 617 | 630 | 54,000 | 630 |
| 1997-10-15 | 629 | 630 | 617 | 617 | 47,000 | 617 |
| 1997-10-14 | 628 | 630 | 615 | 630 | 152,000 | 630 |
| 1997-10-13 | 611 | 628 | 610 | 628 | 22,000 | 628 |
| 1997-10-09 | 611 | 630 | 611 | 630 | 20,000 | 630 |
| 1997-10-08 | 625 | 630 | 625 | 630 | 22,000 | 630 |
| 1997-10-07 | 621 | 625 | 620 | 625 | 7,000 | 625 |
| 1997-10-03 | 610 | 629 | 610 | 611 | 13,000 | 611 |
| 1997-10-02 | 630 | 630 | 610 | 630 | 44,000 | 630 |
| 1997-10-01 | 629 | 630 | 609 | 630 | 15,000 | 630 |
| 1997-09-30 | 626 | 630 | 616 | 630 | 44,000 | 630 |
| 1997-09-29 | 640 | 640 | 605 | 630 | 35,000 | 630 |
| 1997-09-26 | 646 | 655 | 640 | 640 | 85,000 | 640 |
| 1997-09-25 | 648 | 648 | 646 | 646 | 41,000 | 646 |
| 1997-09-24 | 637 | 648 | 637 | 648 | 53,000 | 648 |
| 1997-09-22 | 616 | 630 | 616 | 626 | 29,000 | 626 |
| 1997-09-19 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 1997-09-18 | 609 | 609 | 602 | 609 | 27,000 | 609 |
| 1997-09-17 | 632 | 632 | 602 | 602 | 38,000 | 602 |
| 1997-09-16 | 631 | 631 | 630 | 630 | 62,000 | 630 |
| 1997-09-12 | 638 | 638 | 630 | 630 | 162,000 | 630 |
| 1997-09-11 | 640 | 640 | 615 | 638 | 38,000 | 638 |
| 1997-09-10 | 639 | 650 | 639 | 650 | 14,000 | 650 |
| 1997-09-09 | 647 | 650 | 647 | 650 | 35,000 | 650 |
| 1997-09-08 | 647 | 648 | 647 | 647 | 16,000 | 647 |
| 1997-09-05 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 1997-09-04 | 640 | 650 | 640 | 649 | 30,000 | 649 |
| 1997-09-03 | 649 | 650 | 647 | 650 | 84,000 | 650 |
| 1997-09-02 | 625 | 625 | 624 | 625 | 22,000 | 625 |
| 1997-09-01 | 634 | 635 | 634 | 635 | 5,000 | 635 |
| 1997-08-29 | 631 | 635 | 625 | 635 | 17,000 | 635 |
| 1997-08-28 | 617 | 635 | 600 | 635 | 11,000 | 635 |
| 1997-08-27 | 625 | 635 | 614 | 615 | 269,000 | 615 |
| 1997-08-26 | 656 | 656 | 650 | 655 | 43,000 | 655 |
| 1997-08-25 | 630 | 650 | 630 | 650 | 164,000 | 650 |
| 1997-08-22 | 640 | 640 | 630 | 630 | 12,000 | 630 |
| 1997-08-21 | 628 | 641 | 628 | 636 | 45,000 | 636 |
| 1997-08-20 | 641 | 641 | 635 | 638 | 163,000 | 638 |
| 1997-08-19 | 654 | 659 | 640 | 640 | 116,000 | 640 |
| 1997-08-18 | 654 | 654 | 641 | 650 | 133,000 | 650 |
| 1997-08-15 | 625 | 635 | 625 | 634 | 96,000 | 634 |
| 1997-08-14 | 626 | 626 | 620 | 625 | 11,000 | 625 |
| 1997-08-13 | 617 | 626 | 616 | 626 | 61,000 | 626 |
| 1997-08-12 | 617 | 617 | 616 | 616 | 4,000 | 616 |
| 1997-08-11 | 607 | 617 | 590 | 617 | 19,000 | 617 |
| 1997-08-08 | 620 | 627 | 605 | 627 | 10,000 | 627 |
| 1997-08-07 | 620 | 620 | 599 | 620 | 39,000 | 620 |
| 1997-08-06 | 617 | 620 | 605 | 620 | 65,000 | 620 |
| 1997-08-05 | 622 | 627 | 621 | 622 | 47,000 | 622 |
| 1997-08-04 | 622 | 622 | 622 | 622 | 21,000 | 622 |
| 1997-08-01 | 619 | 622 | 615 | 622 | 24,000 | 622 |
| 1997-07-31 | 627 | 627 | 620 | 620 | 23,000 | 620 |
| 1997-07-30 | 624 | 627 | 620 | 626 | 28,000 | 626 |
| 1997-07-29 | 626 | 626 | 625 | 625 | 30,000 | 625 |
| 1997-07-28 | 627 | 627 | 626 | 626 | 26,000 | 626 |
| 1997-07-25 | 625 | 630 | 620 | 626 | 42,000 | 626 |
| 1997-07-24 | 617 | 619 | 617 | 619 | 32,000 | 619 |
| 1997-07-23 | 620 | 624 | 616 | 616 | 38,000 | 616 |
| 1997-07-22 | 629 | 629 | 614 | 614 | 58,000 | 614 |
| 1997-07-18 | 615 | 620 | 615 | 619 | 81,000 | 619 |
| 1997-07-17 | 615 | 615 | 615 | 615 | 16,000 | 615 |
| 1997-07-16 | 613 | 614 | 612 | 613 | 27,000 | 613 |
| 1997-07-15 | 615 | 615 | 613 | 613 | 64,000 | 613 |
| 1997-07-14 | 614 | 615 | 611 | 615 | 37,000 | 615 |
| 1997-07-11 | 615 | 615 | 612 | 615 | 24,000 | 615 |
| 1997-07-10 | 635 | 635 | 625 | 630 | 11,000 | 630 |
| 1997-07-09 | 639 | 639 | 639 | 639 | 8,000 | 639 |
| 1997-07-08 | 638 | 640 | 635 | 640 | 30,000 | 640 |
| 1997-07-07 | 640 | 640 | 640 | 640 | 14,000 | 640 |
| 1997-07-04 | 640 | 640 | 636 | 640 | 24,000 | 640 |
| 1997-07-03 | 645 | 645 | 641 | 641 | 19,000 | 641 |
| 1997-07-02 | 660 | 660 | 646 | 646 | 16,000 | 646 |
| 1997-07-01 | 656 | 656 | 628 | 650 | 84,000 | 650 |
| 1997-06-30 | 666 | 666 | 655 | 656 | 28,000 | 656 |
| 1997-06-27 | 670 | 670 | 658 | 667 | 17,000 | 667 |
| 1997-06-26 | 656 | 670 | 656 | 658 | 95,000 | 658 |
| 1997-06-25 | 656 | 656 | 651 | 651 | 15,000 | 651 |
| 1997-06-24 | 657 | 657 | 657 | 657 | 10,000 | 657 |
| 1997-06-23 | 650 | 658 | 650 | 658 | 13,000 | 658 |
| 1997-06-20 | 663 | 668 | 663 | 668 | 37,000 | 668 |
| 1997-06-19 | 665 | 665 | 663 | 663 | 20,000 | 663 |
| 1997-06-18 | 669 | 669 | 667 | 667 | 10,000 | 667 |
| 1997-06-16 | 669 | 669 | 669 | 669 | 44,000 | 669 |
| 1997-06-13 | 669 | 669 | 669 | 669 | 82,000 | 669 |
| 1997-06-12 | 663 | 670 | 663 | 670 | 80,000 | 670 |
| 1997-06-11 | 661 | 665 | 661 | 661 | 12,000 | 661 |
| 1997-06-10 | 654 | 661 | 654 | 661 | 44,000 | 661 |
| 1997-06-09 | 670 | 670 | 655 | 655 | 15,000 | 655 |
| 1997-06-06 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1997-06-05 | 670 | 675 | 670 | 671 | 15,000 | 671 |
| 1997-06-04 | 668 | 669 | 665 | 669 | 30,000 | 669 |
| 1997-06-03 | 668 | 669 | 668 | 668 | 8,000 | 668 |
| 1997-06-02 | 675 | 676 | 665 | 665 | 28,000 | 665 |
| 1997-05-30 | 678 | 685 | 678 | 680 | 5,000 | 680 |
| 1997-05-29 | 669 | 669 | 668 | 668 | 7,000 | 668 |
| 1997-05-28 | 666 | 667 | 666 | 667 | 11,000 | 667 |
| 1997-05-27 | 665 | 676 | 665 | 666 | 18,000 | 666 |
| 1997-05-26 | 682 | 682 | 660 | 660 | 24,000 | 660 |
| 1997-05-23 | 697 | 697 | 697 | 697 | 19,000 | 697 |
| 1997-05-22 | 703 | 703 | 698 | 698 | 41,000 | 698 |
| 1997-05-21 | 699 | 704 | 699 | 704 | 36,000 | 704 |
| 1997-05-20 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1997-05-19 | 711 | 711 | 705 | 705 | 29,000 | 705 |
| 1997-05-16 | 710 | 715 | 709 | 711 | 41,000 | 711 |
| 1997-05-15 | 700 | 710 | 700 | 710 | 41,000 | 710 |
| 1997-05-14 | 703 | 703 | 700 | 700 | 16,000 | 700 |
| 1997-05-13 | 703 | 704 | 703 | 704 | 25,000 | 704 |
| 1997-05-12 | 699 | 703 | 699 | 703 | 30,000 | 703 |
| 1997-05-09 | 704 | 704 | 704 | 704 | 6,000 | 704 |
| 1997-05-08 | 699 | 704 | 690 | 704 | 52,000 | 704 |
| 1997-05-07 | 719 | 719 | 705 | 705 | 38,000 | 705 |
| 1997-05-06 | 719 | 725 | 719 | 725 | 41,000 | 725 |
| 1997-05-02 | 710 | 710 | 707 | 710 | 33,000 | 710 |
| 1997-05-01 | 700 | 709 | 700 | 707 | 33,000 | 707 |
| 1997-04-30 | 699 | 700 | 698 | 700 | 36,000 | 700 |
| 1997-04-28 | 691 | 691 | 686 | 686 | 13,000 | 686 |
| 1997-04-25 | 689 | 689 | 684 | 689 | 61,000 | 689 |
| 1997-04-24 | 695 | 696 | 690 | 690 | 53,000 | 690 |
| 1997-04-23 | 692 | 693 | 691 | 692 | 109,000 | 692 |
| 1997-04-22 | 697 | 698 | 692 | 692 | 142,000 | 692 |
| 1997-04-21 | 701 | 701 | 690 | 698 | 207,000 | 698 |
| 1997-04-18 | 698 | 698 | 696 | 696 | 43,000 | 696 |
| 1997-04-17 | 687 | 695 | 684 | 688 | 47,000 | 688 |
| 1997-04-16 | 660 | 695 | 660 | 690 | 177,000 | 690 |
| 1997-04-15 | 659 | 660 | 659 | 660 | 77,000 | 660 |
| 1997-04-14 | 658 | 659 | 657 | 659 | 48,000 | 659 |
| 1997-04-11 | 620 | 620 | 618 | 620 | 11,000 | 620 |
| 1997-04-10 | 618 | 621 | 618 | 620 | 20,000 | 620 |
| 1997-04-09 | 627 | 627 | 618 | 618 | 19,000 | 618 |
| 1997-04-08 | 630 | 630 | 627 | 627 | 13,000 | 627 |
| 1997-04-07 | 635 | 635 | 626 | 630 | 20,000 | 630 |
| 1997-04-04 | 645 | 645 | 625 | 635 | 30,000 | 635 |
| 1997-04-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-04-02 | 661 | 661 | 645 | 645 | 9,000 | 645 |
| 1997-04-01 | 666 | 666 | 650 | 661 | 24,000 | 661 |
| 1997-03-31 | 674 | 680 | 674 | 680 | 3,000 | 680 |
| 1997-03-28 | 674 | 674 | 672 | 672 | 7,000 | 672 |
| 1997-03-27 | 673 | 673 | 672 | 672 | 21,000 | 672 |
| 1997-03-26 | 685 | 686 | 672 | 672 | 32,000 | 672 |
| 1997-03-25 | 699 | 700 | 685 | 685 | 21,000 | 685 |
| 1997-03-24 | 694 | 700 | 686 | 700 | 54,000 | 700 |
| 1997-03-21 | 675 | 685 | 675 | 685 | 46,000 | 685 |
| 1997-03-19 | 690 | 695 | 675 | 675 | 18,000 | 675 |
| 1997-03-18 | 670 | 689 | 664 | 689 | 261,000 | 689 |
| 1997-03-17 | 650 | 670 | 650 | 670 | 35,000 | 670 |
| 1997-03-14 | 630 | 650 | 630 | 650 | 131,000 | 650 |
| 1997-03-13 | 626 | 639 | 626 | 639 | 158,000 | 639 |
| 1997-03-12 | 625 | 628 | 625 | 628 | 28,000 | 628 |
| 1997-03-11 | 627 | 635 | 627 | 630 | 24,000 | 630 |
| 1997-03-10 | 619 | 627 | 619 | 627 | 15,000 | 627 |
| 1997-03-07 | 618 | 628 | 618 | 628 | 15,000 | 628 |
| 1997-03-06 | 641 | 641 | 637 | 638 | 23,000 | 638 |
| 1997-03-05 | 634 | 640 | 631 | 640 | 47,000 | 640 |
| 1997-03-04 | 655 | 655 | 631 | 631 | 12,000 | 631 |
| 1997-03-03 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 1997-02-28 | 658 | 670 | 656 | 670 | 6,000 | 670 |
| 1997-02-27 | 660 | 661 | 658 | 658 | 19,000 | 658 |
| 1997-02-26 | 661 | 661 | 661 | 661 | 44,000 | 661 |
| 1997-02-25 | 658 | 660 | 658 | 660 | 7,000 | 660 |
| 1997-02-24 | 678 | 680 | 656 | 660 | 23,000 | 660 |
| 1997-02-21 | 648 | 658 | 648 | 658 | 4,000 | 658 |
| 1997-02-20 | 640 | 653 | 640 | 648 | 23,000 | 648 |
| 1997-02-19 | 650 | 650 | 640 | 650 | 78,000 | 650 |
| 1997-02-18 | 655 | 655 | 640 | 640 | 116,000 | 640 |
| 1997-02-17 | 640 | 650 | 640 | 640 | 30,000 | 640 |
| 1997-02-14 | 630 | 632 | 630 | 630 | 18,000 | 630 |
| 1997-02-13 | 628 | 640 | 626 | 640 | 173,000 | 640 |
| 1997-02-12 | 627 | 627 | 620 | 625 | 29,000 | 625 |
| 1997-02-10 | 637 | 637 | 630 | 630 | 21,000 | 630 |
| 1997-02-07 | 641 | 650 | 640 | 640 | 15,000 | 640 |
| 1997-02-06 | 654 | 674 | 640 | 640 | 13,000 | 640 |
| 1997-02-05 | 665 | 668 | 659 | 659 | 75,000 | 659 |
| 1997-02-04 | 674 | 674 | 664 | 664 | 19,000 | 664 |
| 1997-02-03 | 668 | 674 | 660 | 674 | 56,000 | 674 |
| 1997-01-31 | 661 | 668 | 653 | 668 | 18,000 | 668 |
| 1997-01-30 | 679 | 679 | 661 | 661 | 26,000 | 661 |
| 1997-01-29 | 671 | 680 | 671 | 680 | 18,000 | 680 |
| 1997-01-28 | 651 | 670 | 651 | 670 | 47,000 | 670 |
| 1997-01-27 | 682 | 685 | 649 | 649 | 110,000 | 649 |
| 1997-01-24 | 700 | 700 | 682 | 682 | 135,000 | 682 |
| 1997-01-23 | 687 | 693 | 677 | 685 | 55,000 | 685 |
| 1997-01-22 | 691 | 699 | 691 | 697 | 40,000 | 697 |
| 1997-01-21 | 685 | 691 | 685 | 691 | 86,000 | 691 |
| 1997-01-20 | 690 | 690 | 683 | 685 | 32,000 | 685 |
| 1997-01-17 | 675 | 690 | 674 | 677 | 307,000 | 677 |
| 1997-01-16 | 645 | 675 | 644 | 674 | 49,000 | 674 |
| 1997-01-14 | 617 | 638 | 617 | 638 | 26,000 | 638 |
| 1997-01-13 | 610 | 617 | 607 | 617 | 18,000 | 617 |
| 1997-01-10 | 660 | 660 | 617 | 617 | 91,000 | 617 |
| 1997-01-09 | 675 | 676 | 655 | 656 | 23,000 | 656 |
| 1997-01-08 | 691 | 700 | 681 | 681 | 20,000 | 681 |
| 1997-01-07 | 699 | 700 | 690 | 690 | 30,000 | 690 |
| 1997-01-06 | 700 | 700 | 700 | 700 | 14,000 | 700 |
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
