8368 (株)百五銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 458 | 458 | 458 | 458 | 28,000 | 458 |
| 1999-12-29 | 463 | 463 | 458 | 458 | 29,000 | 458 |
| 1999-12-28 | 473 | 473 | 464 | 464 | 3,000 | 464 |
| 1999-12-27 | 460 | 468 | 460 | 468 | 29,000 | 468 |
| 1999-12-24 | 479 | 479 | 460 | 460 | 84,000 | 460 |
| 1999-12-22 | 470 | 470 | 462 | 462 | 43,000 | 462 |
| 1999-12-21 | 460 | 470 | 455 | 460 | 58,000 | 460 |
| 1999-12-20 | 493 | 493 | 455 | 455 | 98,000 | 455 |
| 1999-12-17 | 469 | 488 | 469 | 488 | 4,000 | 488 |
| 1999-12-16 | 490 | 490 | 463 | 469 | 63,000 | 469 |
| 1999-12-15 | 490 | 502 | 490 | 490 | 119,000 | 490 |
| 1999-12-14 | 483 | 489 | 483 | 489 | 22,000 | 489 |
| 1999-12-13 | 490 | 490 | 480 | 482 | 38,000 | 482 |
| 1999-12-10 | 473 | 495 | 473 | 490 | 194,000 | 490 |
| 1999-12-09 | 484 | 487 | 476 | 476 | 44,000 | 476 |
| 1999-12-08 | 489 | 493 | 489 | 489 | 79,000 | 489 |
| 1999-12-07 | 480 | 490 | 480 | 489 | 55,000 | 489 |
| 1999-12-06 | 485 | 496 | 480 | 480 | 91,000 | 480 |
| 1999-12-03 | 495 | 500 | 485 | 485 | 103,000 | 485 |
| 1999-12-02 | 500 | 508 | 495 | 495 | 128,000 | 495 |
| 1999-12-01 | 490 | 494 | 488 | 494 | 79,000 | 494 |
| 1999-11-30 | 488 | 490 | 488 | 488 | 26,000 | 488 |
| 1999-11-29 | 490 | 490 | 487 | 488 | 61,000 | 488 |
| 1999-11-26 | 490 | 495 | 487 | 489 | 15,000 | 489 |
| 1999-11-25 | 488 | 495 | 486 | 495 | 16,000 | 495 |
| 1999-11-24 | 500 | 500 | 482 | 493 | 22,000 | 493 |
| 1999-11-22 | 514 | 515 | 480 | 485 | 56,000 | 485 |
| 1999-11-19 | 509 | 515 | 501 | 515 | 64,000 | 515 |
| 1999-11-18 | 510 | 510 | 498 | 510 | 99,000 | 510 |
| 1999-11-17 | 480 | 498 | 470 | 498 | 84,000 | 498 |
| 1999-11-16 | 490 | 500 | 490 | 500 | 15,000 | 500 |
| 1999-11-15 | 491 | 510 | 480 | 480 | 107,000 | 480 |
| 1999-11-12 | 506 | 506 | 490 | 490 | 45,000 | 490 |
| 1999-11-11 | 506 | 515 | 506 | 506 | 84,000 | 506 |
| 1999-11-10 | 515 | 515 | 505 | 505 | 91,000 | 505 |
| 1999-11-09 | 501 | 515 | 501 | 515 | 90,000 | 515 |
| 1999-11-08 | 505 | 506 | 500 | 500 | 44,000 | 500 |
| 1999-11-05 | 505 | 506 | 501 | 505 | 58,000 | 505 |
| 1999-11-04 | 500 | 505 | 500 | 505 | 63,000 | 505 |
| 1999-11-02 | 500 | 500 | 499 | 500 | 75,000 | 500 |
| 1999-11-01 | 500 | 500 | 484 | 499 | 43,000 | 499 |
| 1999-10-29 | 490 | 500 | 490 | 500 | 136,000 | 500 |
| 1999-10-28 | 492 | 497 | 481 | 490 | 35,000 | 490 |
| 1999-10-27 | 500 | 501 | 491 | 491 | 69,000 | 491 |
| 1999-10-26 | 499 | 500 | 499 | 499 | 67,000 | 499 |
| 1999-10-25 | 495 | 500 | 495 | 499 | 58,000 | 499 |
| 1999-10-22 | 500 | 500 | 494 | 494 | 45,000 | 494 |
| 1999-10-21 | 500 | 500 | 493 | 493 | 74,000 | 493 |
| 1999-10-20 | 496 | 500 | 496 | 500 | 40,000 | 500 |
| 1999-10-19 | 500 | 500 | 495 | 495 | 92,000 | 495 |
| 1999-10-18 | 500 | 500 | 495 | 496 | 68,000 | 496 |
| 1999-10-15 | 498 | 500 | 498 | 500 | 135,000 | 500 |
| 1999-10-14 | 494 | 500 | 494 | 498 | 73,000 | 498 |
| 1999-10-13 | 493 | 495 | 493 | 494 | 37,000 | 494 |
| 1999-10-12 | 495 | 497 | 493 | 493 | 67,000 | 493 |
| 1999-10-08 | 488 | 490 | 488 | 490 | 26,000 | 490 |
| 1999-10-07 | 488 | 490 | 488 | 488 | 8,000 | 488 |
| 1999-10-06 | 488 | 490 | 488 | 488 | 40,000 | 488 |
| 1999-10-05 | 489 | 490 | 488 | 488 | 37,000 | 488 |
| 1999-10-04 | 498 | 498 | 479 | 488 | 77,000 | 488 |
| 1999-10-01 | 497 | 497 | 488 | 494 | 51,000 | 494 |
| 1999-09-30 | 462 | 499 | 462 | 498 | 106,000 | 498 |
| 1999-09-29 | 469 | 469 | 440 | 462 | 98,000 | 462 |
| 1999-09-28 | 470 | 470 | 470 | 470 | 42,000 | 470 |
| 1999-09-27 | 473 | 473 | 469 | 469 | 26,000 | 469 |
| 1999-09-24 | 470 | 481 | 470 | 475 | 14,000 | 475 |
| 1999-09-22 | 499 | 499 | 481 | 489 | 28,000 | 489 |
| 1999-09-21 | 480 | 500 | 480 | 500 | 135,000 | 500 |
| 1999-09-20 | 500 | 500 | 490 | 500 | 76,000 | 500 |
| 1999-09-17 | 500 | 500 | 490 | 500 | 59,000 | 500 |
| 1999-09-16 | 490 | 500 | 490 | 500 | 101,000 | 500 |
| 1999-09-14 | 480 | 500 | 480 | 490 | 183,000 | 490 |
| 1999-09-13 | 478 | 480 | 470 | 480 | 54,000 | 480 |
| 1999-09-10 | 480 | 480 | 477 | 478 | 195,000 | 478 |
| 1999-09-09 | 477 | 477 | 475 | 477 | 17,000 | 477 |
| 1999-09-08 | 480 | 480 | 475 | 475 | 63,000 | 475 |
| 1999-09-07 | 480 | 481 | 480 | 480 | 29,000 | 480 |
| 1999-09-06 | 481 | 481 | 480 | 480 | 18,000 | 480 |
| 1999-09-03 | 476 | 481 | 476 | 481 | 22,000 | 481 |
| 1999-09-02 | 485 | 485 | 475 | 476 | 65,000 | 476 |
| 1999-09-01 | 472 | 480 | 472 | 479 | 26,000 | 479 |
| 1999-08-31 | 470 | 472 | 470 | 470 | 45,000 | 470 |
| 1999-08-30 | 470 | 471 | 469 | 470 | 27,000 | 470 |
| 1999-08-27 | 470 | 472 | 467 | 467 | 50,000 | 467 |
| 1999-08-26 | 474 | 474 | 470 | 470 | 11,000 | 470 |
| 1999-08-25 | 474 | 478 | 470 | 475 | 61,000 | 475 |
| 1999-08-24 | 475 | 480 | 474 | 474 | 104,000 | 474 |
| 1999-08-23 | 473 | 475 | 473 | 475 | 45,000 | 475 |
| 1999-08-20 | 470 | 475 | 470 | 475 | 17,000 | 475 |
| 1999-08-19 | 470 | 480 | 470 | 475 | 77,000 | 475 |
| 1999-08-18 | 483 | 483 | 470 | 470 | 89,000 | 470 |
| 1999-08-17 | 476 | 480 | 470 | 471 | 100,000 | 471 |
| 1999-08-16 | 476 | 476 | 475 | 476 | 45,000 | 476 |
| 1999-08-13 | 474 | 480 | 471 | 476 | 162,000 | 476 |
| 1999-08-12 | 485 | 485 | 472 | 475 | 55,000 | 475 |
| 1999-08-11 | 480 | 485 | 479 | 485 | 24,000 | 485 |
| 1999-08-10 | 483 | 486 | 479 | 479 | 46,000 | 479 |
| 1999-08-09 | 482 | 483 | 482 | 483 | 17,000 | 483 |
| 1999-08-06 | 483 | 483 | 481 | 481 | 27,000 | 481 |
| 1999-08-05 | 490 | 490 | 482 | 483 | 38,000 | 483 |
| 1999-08-04 | 485 | 490 | 485 | 490 | 34,000 | 490 |
| 1999-08-03 | 489 | 489 | 484 | 485 | 73,000 | 485 |
| 1999-08-02 | 482 | 485 | 482 | 484 | 41,000 | 484 |
| 1999-07-30 | 482 | 485 | 481 | 482 | 67,000 | 482 |
| 1999-07-29 | 482 | 483 | 480 | 481 | 32,000 | 481 |
| 1999-07-28 | 482 | 492 | 482 | 482 | 38,000 | 482 |
| 1999-07-27 | 487 | 488 | 482 | 482 | 42,000 | 482 |
| 1999-07-26 | 485 | 488 | 482 | 482 | 24,000 | 482 |
| 1999-07-23 | 483 | 488 | 483 | 485 | 83,000 | 485 |
| 1999-07-22 | 491 | 491 | 482 | 482 | 52,000 | 482 |
| 1999-07-21 | 500 | 500 | 491 | 491 | 73,000 | 491 |
| 1999-07-19 | 499 | 499 | 489 | 489 | 25,000 | 489 |
| 1999-07-16 | 500 | 500 | 486 | 486 | 31,000 | 486 |
| 1999-07-15 | 487 | 500 | 487 | 500 | 68,000 | 500 |
| 1999-07-14 | 483 | 493 | 482 | 492 | 35,000 | 492 |
| 1999-07-13 | 495 | 499 | 485 | 485 | 49,000 | 485 |
| 1999-07-12 | 493 | 495 | 492 | 495 | 24,000 | 495 |
| 1999-07-09 | 485 | 494 | 482 | 482 | 39,000 | 482 |
| 1999-07-08 | 485 | 488 | 482 | 485 | 26,000 | 485 |
| 1999-07-07 | 494 | 494 | 483 | 485 | 14,000 | 485 |
| 1999-07-06 | 494 | 494 | 488 | 491 | 21,000 | 491 |
| 1999-07-05 | 485 | 487 | 482 | 482 | 27,000 | 482 |
| 1999-07-02 | 496 | 496 | 482 | 482 | 30,000 | 482 |
| 1999-07-01 | 485 | 490 | 480 | 481 | 11,000 | 481 |
| 1999-06-30 | 486 | 486 | 480 | 480 | 54,000 | 480 |
| 1999-06-29 | 485 | 485 | 480 | 480 | 46,000 | 480 |
| 1999-06-28 | 490 | 490 | 480 | 480 | 122,000 | 480 |
| 1999-06-25 | 496 | 505 | 490 | 490 | 40,000 | 490 |
| 1999-06-24 | 498 | 500 | 495 | 495 | 111,000 | 495 |
| 1999-06-23 | 510 | 510 | 497 | 497 | 19,000 | 497 |
| 1999-06-22 | 510 | 510 | 500 | 510 | 20,000 | 510 |
| 1999-06-21 | 501 | 510 | 500 | 510 | 29,000 | 510 |
| 1999-06-18 | 519 | 519 | 500 | 500 | 92,000 | 500 |
| 1999-06-17 | 496 | 497 | 496 | 497 | 13,000 | 497 |
| 1999-06-16 | 504 | 504 | 496 | 496 | 10,000 | 496 |
| 1999-06-15 | 512 | 517 | 497 | 514 | 45,000 | 514 |
| 1999-06-14 | 497 | 515 | 497 | 514 | 41,000 | 514 |
| 1999-06-11 | 520 | 520 | 495 | 505 | 201,000 | 505 |
| 1999-06-10 | 500 | 505 | 499 | 504 | 51,000 | 504 |
| 1999-06-09 | 498 | 500 | 495 | 500 | 32,000 | 500 |
| 1999-06-08 | 498 | 500 | 498 | 500 | 7,000 | 500 |
| 1999-06-07 | 495 | 504 | 491 | 504 | 106,000 | 504 |
| 1999-06-04 | 495 | 495 | 490 | 495 | 8,000 | 495 |
| 1999-06-03 | 499 | 500 | 499 | 500 | 8,000 | 500 |
| 1999-06-02 | 502 | 502 | 501 | 501 | 41,000 | 501 |
| 1999-06-01 | 494 | 501 | 494 | 500 | 43,000 | 500 |
| 1999-05-31 | 495 | 499 | 495 | 499 | 4,000 | 499 |
| 1999-05-28 | 497 | 497 | 495 | 495 | 13,000 | 495 |
| 1999-05-27 | 495 | 499 | 495 | 499 | 18,000 | 499 |
| 1999-05-26 | 494 | 499 | 494 | 495 | 16,000 | 495 |
| 1999-05-25 | 494 | 494 | 494 | 494 | 5,000 | 494 |
| 1999-05-24 | 500 | 500 | 486 | 499 | 33,000 | 499 |
| 1999-05-21 | 489 | 490 | 485 | 485 | 35,000 | 485 |
| 1999-05-20 | 500 | 506 | 490 | 490 | 92,000 | 490 |
| 1999-05-19 | 487 | 500 | 485 | 500 | 128,000 | 500 |
| 1999-05-18 | 495 | 495 | 487 | 487 | 60,000 | 487 |
| 1999-05-17 | 491 | 491 | 485 | 485 | 58,000 | 485 |
| 1999-05-14 | 494 | 499 | 491 | 491 | 60,000 | 491 |
| 1999-05-13 | 492 | 494 | 490 | 494 | 18,000 | 494 |
| 1999-05-12 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 1999-05-11 | 496 | 497 | 493 | 493 | 18,000 | 493 |
| 1999-05-10 | 499 | 501 | 492 | 492 | 23,000 | 492 |
| 1999-05-07 | 505 | 505 | 486 | 486 | 100,000 | 486 |
| 1999-05-06 | 510 | 510 | 501 | 501 | 10,000 | 501 |
| 1999-04-30 | 492 | 497 | 485 | 497 | 63,000 | 497 |
| 1999-04-28 | 500 | 507 | 490 | 490 | 34,000 | 490 |
| 1999-04-27 | 509 | 509 | 503 | 503 | 34,000 | 503 |
| 1999-04-26 | 508 | 508 | 502 | 507 | 69,000 | 507 |
| 1999-04-23 | 509 | 509 | 508 | 509 | 21,000 | 509 |
| 1999-04-22 | 508 | 510 | 508 | 510 | 36,000 | 510 |
| 1999-04-21 | 507 | 508 | 501 | 508 | 36,000 | 508 |
| 1999-04-20 | 509 | 509 | 500 | 508 | 57,000 | 508 |
| 1999-04-19 | 506 | 510 | 490 | 490 | 50,000 | 490 |
| 1999-04-16 | 510 | 516 | 499 | 499 | 68,000 | 499 |
| 1999-04-15 | 486 | 507 | 486 | 505 | 72,000 | 505 |
| 1999-04-14 | 485 | 490 | 485 | 485 | 51,000 | 485 |
| 1999-04-13 | 484 | 488 | 482 | 482 | 93,000 | 482 |
| 1999-04-12 | 484 | 484 | 480 | 481 | 55,000 | 481 |
| 1999-04-09 | 479 | 484 | 479 | 484 | 121,000 | 484 |
| 1999-04-08 | 470 | 485 | 470 | 484 | 123,000 | 484 |
| 1999-04-07 | 482 | 482 | 466 | 470 | 311,000 | 470 |
| 1999-04-06 | 486 | 486 | 477 | 477 | 166,000 | 477 |
| 1999-04-05 | 486 | 500 | 485 | 486 | 83,000 | 486 |
| 1999-04-02 | 491 | 491 | 485 | 485 | 92,000 | 485 |
| 1999-04-01 | 485 | 485 | 477 | 480 | 270,000 | 480 |
| 1999-03-31 | 499 | 499 | 485 | 485 | 260,000 | 485 |
| 1999-03-30 | 495 | 501 | 485 | 485 | 166,000 | 485 |
| 1999-03-29 | 495 | 499 | 490 | 490 | 241,000 | 490 |
| 1999-03-26 | 500 | 500 | 495 | 496 | 79,000 | 496 |
| 1999-03-25 | 490 | 504 | 490 | 500 | 161,000 | 500 |
| 1999-03-24 | 505 | 505 | 483 | 486 | 101,000 | 486 |
| 1999-03-23 | 531 | 531 | 500 | 506 | 92,000 | 506 |
| 1999-03-19 | 531 | 535 | 528 | 532 | 30,000 | 532 |
| 1999-03-18 | 579 | 579 | 528 | 528 | 63,000 | 528 |
| 1999-03-17 | 568 | 568 | 560 | 568 | 46,000 | 568 |
| 1999-03-16 | 558 | 569 | 550 | 565 | 209,000 | 565 |
| 1999-03-15 | 552 | 560 | 551 | 558 | 74,000 | 558 |
| 1999-03-12 | 585 | 585 | 550 | 552 | 130,000 | 552 |
| 1999-03-11 | 548 | 550 | 544 | 545 | 85,000 | 545 |
| 1999-03-10 | 529 | 545 | 529 | 545 | 75,000 | 545 |
| 1999-03-09 | 494 | 530 | 494 | 530 | 30,000 | 530 |
| 1999-03-08 | 540 | 540 | 530 | 530 | 51,000 | 530 |
| 1999-03-05 | 494 | 540 | 494 | 540 | 97,000 | 540 |
| 1999-03-04 | 498 | 498 | 495 | 496 | 29,000 | 496 |
| 1999-03-03 | 498 | 500 | 497 | 498 | 43,000 | 498 |
| 1999-03-02 | 500 | 502 | 498 | 498 | 46,000 | 498 |
| 1999-03-01 | 509 | 509 | 498 | 498 | 38,000 | 498 |
| 1999-02-26 | 500 | 510 | 498 | 510 | 26,000 | 510 |
| 1999-02-25 | 499 | 500 | 499 | 500 | 18,000 | 500 |
| 1999-02-24 | 499 | 508 | 499 | 508 | 14,000 | 508 |
| 1999-02-23 | 505 | 510 | 500 | 508 | 54,000 | 508 |
| 1999-02-22 | 500 | 510 | 500 | 510 | 50,000 | 510 |
| 1999-02-19 | 500 | 500 | 499 | 499 | 25,000 | 499 |
| 1999-02-18 | 509 | 509 | 500 | 500 | 19,000 | 500 |
| 1999-02-17 | 505 | 505 | 500 | 500 | 23,000 | 500 |
| 1999-02-16 | 505 | 510 | 505 | 510 | 43,000 | 510 |
| 1999-02-15 | 500 | 509 | 500 | 507 | 39,000 | 507 |
| 1999-02-12 | 500 | 509 | 497 | 499 | 48,000 | 499 |
| 1999-02-10 | 500 | 501 | 500 | 501 | 10,000 | 501 |
| 1999-02-09 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1999-02-08 | 500 | 505 | 500 | 505 | 23,000 | 505 |
| 1999-02-05 | 505 | 506 | 505 | 505 | 5,000 | 505 |
| 1999-02-04 | 500 | 516 | 500 | 516 | 11,000 | 516 |
| 1999-02-03 | 501 | 502 | 500 | 501 | 21,000 | 501 |
| 1999-02-02 | 510 | 515 | 510 | 511 | 23,000 | 511 |
| 1999-02-01 | 510 | 510 | 508 | 508 | 13,000 | 508 |
| 1999-01-29 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1999-01-28 | 505 | 505 | 503 | 503 | 27,000 | 503 |
| 1999-01-27 | 515 | 515 | 509 | 510 | 41,000 | 510 |
| 1999-01-26 | 497 | 520 | 497 | 519 | 43,000 | 519 |
| 1999-01-25 | 509 | 511 | 509 | 511 | 17,000 | 511 |
| 1999-01-22 | 509 | 519 | 509 | 519 | 64,000 | 519 |
| 1999-01-21 | 499 | 519 | 499 | 519 | 33,000 | 519 |
| 1999-01-20 | 499 | 505 | 499 | 504 | 29,000 | 504 |
| 1999-01-19 | 520 | 520 | 518 | 519 | 60,000 | 519 |
| 1999-01-18 | 518 | 520 | 511 | 520 | 17,000 | 520 |
| 1999-01-14 | 500 | 500 | 495 | 495 | 56,000 | 495 |
| 1999-01-13 | 496 | 496 | 490 | 490 | 14,000 | 490 |
| 1999-01-12 | 498 | 498 | 495 | 495 | 14,000 | 495 |
| 1999-01-11 | 497 | 500 | 495 | 500 | 16,000 | 500 |
| 1999-01-08 | 500 | 500 | 497 | 497 | 40,000 | 497 |
| 1999-01-07 | 498 | 502 | 498 | 500 | 17,000 | 500 |
| 1999-01-06 | 500 | 500 | 497 | 497 | 23,000 | 497 |
| 1999-01-05 | 502 | 523 | 498 | 499 | 65,000 | 499 |
| 1999-01-04 | 502 | 502 | 500 | 500 | 15,000 | 500 |
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
