8368 (株)百五銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	505	510	502	502	9,000	502
1998-12-29	506	511	505	505	26,000	505
1998-12-28	510	510	506	506	7,000	506
1998-12-25	507	507	507	507	1,000	507
1998-12-24	508	510	507	507	36,000	507
1998-12-22	529	529	507	510	37,000	510
1998-12-21	505	530	505	530	50,000	530
1998-12-18	505	511	505	505	77,000	505
1998-12-17	510	511	505	505	13,000	505
1998-12-16	516	520	500	500	109,000	500
1998-12-15	525	544	520	520	130,000	520
1998-12-14	534	540	525	525	49,000	525
1998-12-11	558	558	520	530	148,000	530
1998-12-10	540	550	540	548	8,000	548
1998-12-09	538	550	538	538	38,000	538
1998-12-08	538	540	538	538	21,000	538
1998-12-07	535	537	535	537	17,000	537
1998-12-04	550	551	536	537	31,000	537
1998-12-03	536	550	516	550	19,000	550
1998-12-02	536	545	505	545	55,000	545
1998-12-01	537	537	536	536	17,000	536
1998-11-30	539	549	539	539	20,000	539
1998-11-27	545	549	545	549	6,000	549
1998-11-26	560	567	555	565	27,000	565
1998-11-25	570	570	570	570	9,000	570
1998-11-24	570	570	563	570	21,000	570
1998-11-20	560	570	560	570	21,000	570
1998-11-19	558	560	558	560	16,000	560
1998-11-18	560	560	555	560	65,000	560
1998-11-17	550	550	550	550	3,000	550
1998-11-16	554	558	550	558	23,000	558
1998-11-13	544	552	544	550	72,000	550
1998-11-12	560	567	543	544	30,000	544
1998-11-11	560	570	560	567	23,000	567
1998-11-10	560	560	541	549	45,000	549
1998-11-09	560	570	560	565	21,000	565
1998-11-06	560	570	546	560	36,000	560
1998-11-05	579	579	560	560	25,000	560
1998-11-04	560	570	560	570	29,000	570
1998-11-02	549	570	540	569	30,000	569
1998-10-30	540	550	530	550	58,000	550
1998-10-29	530	530	530	530	23,000	530
1998-10-28	544	544	530	530	35,000	530
1998-10-27	550	550	510	550	77,000	550
1998-10-26	550	550	535	535	26,000	535
1998-10-23	530	542	530	530	24,000	530
1998-10-22	535	565	534	540	92,000	540
1998-10-21	539	550	530	530	48,000	530
1998-10-20	531	540	531	540	23,000	540
1998-10-19	519	540	519	531	44,000	531
1998-10-16	505	520	495	520	12,000	520
1998-10-15	468	500	468	500	74,000	500
1998-10-14	479	484	465	468	80,000	468
1998-10-13	464	465	460	460	105,000	460
1998-10-12	479	480	454	464	143,000	464
1998-10-09	487	487	470	480	99,000	480
1998-10-08	490	491	479	489	41,000	489
1998-10-07	490	500	490	500	55,000	500
1998-10-06	495	495	485	491	31,000	491
1998-10-05	494	495	480	495	13,000	495
1998-10-02	495	495	490	495	68,000	495
1998-10-01	515	515	490	500	57,000	500
1998-09-30	510	511	495	510	161,000	510
1998-09-29	499	510	499	510	10,000	510
1998-09-28	510	515	500	512	77,000	512
1998-09-25	504	510	500	510	135,000	510
1998-09-24	500	515	500	515	83,000	515
1998-09-22	510	515	500	515	60,000	515
1998-09-21	510	520	501	520	47,000	520
1998-09-18	510	521	510	521	58,000	521
1998-09-17	510	525	495	515	158,000	515
1998-09-16	525	525	509	515	100,000	515
1998-09-14	537	537	521	529	205,000	529
1998-09-11	530	537	511	537	168,000	537
1998-09-10	510	538	507	538	101,000	538
1998-09-09	507	519	500	516	68,000	516
1998-09-08	494	506	493	506	130,000	506
1998-09-07	489	500	489	494	143,000	494
1998-09-04	495	498	495	495	48,000	495
1998-09-03	499	500	495	497	120,000	497
1998-09-02	500	500	490	499	254,000	499
1998-09-01	498	500	490	490	187,000	490
1998-08-31	512	512	498	498	56,000	498
1998-08-28	500	503	498	503	50,000	503
1998-08-27	508	508	499	504	55,000	504
1998-08-26	521	521	510	511	19,000	511
1998-08-25	526	528	520	521	41,000	521
1998-08-24	531	531	528	528	22,000	528
1998-08-21	532	532	530	531	26,000	531
1998-08-20	535	535	530	532	27,000	532
1998-08-19	529	549	529	536	42,000	536
1998-08-18	511	530	511	529	25,000	529
1998-08-17	539	539	501	510	49,000	510
1998-08-14	547	547	533	539	71,000	539
1998-08-13	540	547	540	547	17,000	547
1998-08-12	545	545	540	540	33,000	540
1998-08-11	545	548	543	545	17,000	545
1998-08-10	565	565	562	564	13,000	564
1998-08-07	569	569	545	562	24,000	562
1998-08-06	569	569	565	567	32,000	567
1998-08-05	536	562	536	562	31,000	562
1998-08-04	553	553	550	551	22,000	551
1998-08-03	569	569	550	550	2,000	550
1998-07-31	570	570	569	569	6,000	569
1998-07-30	570	570	565	569	16,000	569
1998-07-29	550	553	550	553	11,000	553
1998-07-28	570	570	550	550	6,000	550
1998-07-27	574	575	560	560	25,000	560
1998-07-24	548	575	548	574	45,000	574
1998-07-23	548	579	548	575	48,000	575
1998-07-22	568	570	558	569	31,000	569
1998-07-21	570	570	560	560	29,000	560
1998-07-17	570	570	569	569	3,000	569
1998-07-16	565	570	564	570	36,000	570
1998-07-15	565	579	565	565	82,000	565
1998-07-14	555	565	555	565	28,000	565
1998-07-13	554	555	552	555	18,000	555
1998-07-10	560	560	555	555	13,000	555
1998-07-09	558	562	558	561	17,000	561
1998-07-08	557	568	557	568	9,000	568
1998-07-07	555	556	555	556	3,000	556
1998-07-06	556	556	555	555	4,000	555
1998-07-03	555	580	555	580	12,000	580
1998-07-02	580	580	580	580	14,000	580
1998-07-01	565	578	565	578	10,000	578
1998-06-30	575	580	574	574	19,000	574
1998-06-29	573	573	563	563	16,000	563
1998-06-26	580	580	569	573	30,000	573
1998-06-25	580	580	580	580	6,000	580
1998-06-24	582	582	580	582	19,000	582
1998-06-23	584	584	583	583	12,000	583
1998-06-22	583	583	583	583	11,000	583
1998-06-19	571	583	571	583	38,000	583
1998-06-18	568	575	567	571	46,000	571
1998-06-16	540	541	540	540	7,000	540
1998-06-15	535	550	535	550	49,000	550
1998-06-12	540	540	520	535	154,000	535
1998-06-11	555	556	551	551	18,000	551
1998-06-10	562	562	558	558	7,000	558
1998-06-09	558	560	558	559	5,000	559
1998-06-08	578	578	574	577	5,000	577
1998-06-05	582	582	562	569	6,000	569
1998-06-04	558	583	558	583	19,000	583
1998-06-03	562	562	559	560	7,000	560
1998-06-02	579	582	579	582	12,000	582
1998-06-01	585	585	556	580	25,000	580
1998-05-29	589	590	570	570	17,000	570
1998-05-28	583	589	580	589	58,000	589
1998-05-27	551	583	535	583	28,000	583
1998-05-26	570	570	560	560	3,000	560
1998-05-25	557	560	557	560	6,000	560
1998-05-22	568	568	550	551	23,000	551
1998-05-21	568	576	567	568	29,000	568
1998-05-20	569	584	569	578	13,000	578
1998-05-19	565	570	562	570	20,000	570
1998-05-18	568	568	545	545	31,000	545
1998-05-15	550	555	550	555	27,000	555
1998-05-14	563	563	550	550	10,000	550
1998-05-13	557	557	550	550	16,000	550
1998-05-12	564	564	554	560	10,000	560
1998-05-11	557	568	557	568	9,000	568
1998-05-08	553	560	553	560	22,000	560
1998-05-07	579	579	547	560	63,000	560
1998-05-06	590	590	560	590	18,000	590
1998-05-01	590	590	573	573	21,000	573
1998-04-30	572	587	572	587	16,000	587
1998-04-28	579	580	571	572	21,000	572
1998-04-27	595	595	580	580	29,000	580
1998-04-24	584	590	584	590	7,000	590
1998-04-23	590	590	582	582	6,000	582
1998-04-22	592	592	585	585	23,000	585
1998-04-21	582	585	582	585	7,000	585
1998-04-20	581	582	581	582	9,000	582
1998-04-17	582	582	580	581	10,000	581
1998-04-16	589	589	580	582	40,000	582
1998-04-15	580	590	580	582	50,000	582
1998-04-14	600	600	580	580	34,000	580
1998-04-13	608	608	608	608	33,000	608
1998-04-10	600	603	590	602	68,000	602
1998-04-09	603	603	593	602	11,000	602
1998-04-08	592	603	592	600	142,000	600
1998-04-07	591	602	591	602	51,000	602
1998-04-06	601	603	601	601	18,000	601
1998-04-03	619	620	606	611	27,000	611
1998-04-02	633	633	620	621	70,000	621
1998-04-01	614	634	614	634	18,000	634
1998-03-31	603	603	590	603	68,000	603
1998-03-30	629	629	603	603	13,000	603
1998-03-27	659	659	659	659	17,000	659
1998-03-26	640	670	640	659	48,000	659
1998-03-25	625	650	625	650	1,628,000	650
1998-03-24	641	645	626	645	61,000	645
1998-03-23	649	649	641	641	38,000	641
1998-03-20	635	649	635	649	27,000	649
1998-03-19	630	640	630	640	19,000	640
1998-03-18	631	639	631	639	21,000	639
1998-03-17	626	630	626	630	5,000	630
1998-03-16	620	626	620	626	10,000	626
1998-03-13	617	647	615	647	162,000	647
1998-03-12	619	630	618	630	25,000	630
1998-03-11	619	619	618	619	10,000	619
1998-03-10	618	618	618	618	2,000	618
1998-03-09	627	628	627	628	8,000	628
1998-03-06	631	640	630	640	9,000	640
1998-03-05	630	630	630	630	4,000	630
1998-03-04	630	647	630	647	20,000	647
1998-03-03	600	650	600	650	91,000	650
1998-03-02	586	600	586	600	4,000	600
1998-02-27	594	600	585	585	10,000	585
1998-02-26	574	585	574	585	2,000	585
1998-02-25	580	584	571	584	18,000	584
1998-02-24	610	610	591	600	7,000	600
1998-02-23	590	590	590	590	2,000	590
1998-02-20	599	600	598	598	9,000	598
1998-02-19	585	600	581	600	19,000	600
1998-02-18	605	605	600	600	9,000	600
1998-02-17	601	605	600	600	15,000	600
1998-02-16	609	610	605	605	12,000	605
1998-02-13	615	620	610	610	40,000	610
1998-02-12	616	616	615	615	12,000	615
1998-02-10	620	620	615	616	17,000	616
1998-02-09	609	614	609	614	18,000	614
1998-02-06	619	619	601	609	16,000	609
1998-02-05	601	623	601	620	39,000	620
1998-02-04	625	638	621	621	31,000	621
1998-02-03	640	640	640	640	4,000	640
1998-02-02	630	634	630	630	61,000	630
1998-01-30	634	635	634	634	14,000	634
1998-01-29	648	648	633	634	41,000	634
1998-01-28	658	658	655	658	27,000	658
1998-01-27	630	640	630	638	125,000	638
1998-01-26	620	631	620	628	55,000	628
1998-01-23	625	625	615	625	14,000	625
1998-01-22	619	619	615	615	30,000	615
1998-01-21	612	620	612	615	67,000	615
1998-01-20	615	616	612	612	21,000	612
1998-01-19	589	610	589	610	37,000	610
1998-01-16	550	570	550	569	43,000	569
1998-01-14	521	550	521	550	51,000	550
1998-01-13	526	526	521	521	7,000	521
1998-01-12	535	535	525	526	31,000	526
1998-01-09	570	570	560	560	10,000	560
1998-01-08	550	573	550	560	34,000	560
1998-01-07	550	560	544	560	11,000	560
1998-01-06	570	570	535	570	69,000	570
1998-01-05	560	570	560	570	10,000	570

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8368 (株)百五銀行 の時系列データ [1998年度]

8368 (株)百五銀行の時系列データ [1998年度]