8368 (株)百五銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2000-12-28 | 434 | 440 | 434 | 440 | 12,000 | 440 |
| 2000-12-27 | 433 | 434 | 433 | 434 | 13,000 | 434 |
| 2000-12-26 | 438 | 440 | 435 | 435 | 8,000 | 435 |
| 2000-12-25 | 427 | 448 | 427 | 448 | 29,000 | 448 |
| 2000-12-22 | 431 | 433 | 428 | 428 | 37,000 | 428 |
| 2000-12-21 | 438 | 438 | 431 | 431 | 12,000 | 431 |
| 2000-12-20 | 441 | 449 | 438 | 438 | 44,000 | 438 |
| 2000-12-19 | 449 | 451 | 440 | 440 | 162,000 | 440 |
| 2000-12-18 | 440 | 441 | 440 | 440 | 24,000 | 440 |
| 2000-12-15 | 435 | 441 | 432 | 440 | 50,000 | 440 |
| 2000-12-14 | 437 | 437 | 432 | 432 | 18,000 | 432 |
| 2000-12-13 | 438 | 438 | 433 | 435 | 19,000 | 435 |
| 2000-12-12 | 443 | 444 | 438 | 438 | 20,000 | 438 |
| 2000-12-11 | 438 | 443 | 438 | 439 | 22,000 | 439 |
| 2000-12-08 | 423 | 443 | 423 | 443 | 150,000 | 443 |
| 2000-12-07 | 427 | 438 | 426 | 438 | 26,000 | 438 |
| 2000-12-06 | 430 | 433 | 425 | 426 | 13,000 | 426 |
| 2000-12-05 | 440 | 440 | 431 | 431 | 19,000 | 431 |
| 2000-12-04 | 455 | 455 | 441 | 442 | 34,000 | 442 |
| 2000-12-01 | 444 | 454 | 444 | 454 | 45,000 | 454 |
| 2000-11-30 | 425 | 443 | 425 | 443 | 48,000 | 443 |
| 2000-11-29 | 438 | 438 | 422 | 423 | 38,000 | 423 |
| 2000-11-28 | 446 | 447 | 441 | 441 | 27,000 | 441 |
| 2000-11-27 | 456 | 458 | 448 | 453 | 17,000 | 453 |
| 2000-11-24 | 453 | 456 | 453 | 456 | 54,000 | 456 |
| 2000-11-22 | 436 | 450 | 436 | 445 | 40,000 | 445 |
| 2000-11-21 | 430 | 433 | 427 | 428 | 16,000 | 428 |
| 2000-11-20 | 442 | 443 | 435 | 435 | 87,000 | 435 |
| 2000-11-17 | 439 | 440 | 435 | 437 | 13,000 | 437 |
| 2000-11-16 | 443 | 443 | 434 | 434 | 14,000 | 434 |
| 2000-11-15 | 447 | 447 | 438 | 438 | 77,000 | 438 |
| 2000-11-14 | 449 | 449 | 445 | 446 | 17,000 | 446 |
| 2000-11-13 | 445 | 449 | 444 | 449 | 29,000 | 449 |
| 2000-11-10 | 444 | 447 | 444 | 447 | 12,000 | 447 |
| 2000-11-09 | 448 | 448 | 445 | 445 | 44,000 | 445 |
| 2000-11-08 | 451 | 457 | 448 | 452 | 23,000 | 452 |
| 2000-11-07 | 454 | 457 | 453 | 454 | 11,000 | 454 |
| 2000-11-06 | 458 | 460 | 453 | 460 | 57,000 | 460 |
| 2000-11-02 | 458 | 459 | 453 | 458 | 51,000 | 458 |
| 2000-11-01 | 444 | 454 | 444 | 454 | 32,000 | 454 |
| 2000-10-31 | 445 | 447 | 445 | 446 | 49,000 | 446 |
| 2000-10-30 | 448 | 448 | 441 | 441 | 35,000 | 441 |
| 2000-10-27 | 451 | 455 | 451 | 455 | 19,000 | 455 |
| 2000-10-26 | 440 | 451 | 424 | 451 | 126,000 | 451 |
| 2000-10-25 | 451 | 452 | 444 | 444 | 23,000 | 444 |
| 2000-10-24 | 460 | 460 | 449 | 452 | 23,000 | 452 |
| 2000-10-23 | 453 | 460 | 453 | 453 | 29,000 | 453 |
| 2000-10-20 | 443 | 450 | 443 | 447 | 33,000 | 447 |
| 2000-10-19 | 448 | 448 | 443 | 446 | 19,000 | 446 |
| 2000-10-18 | 460 | 460 | 455 | 455 | 87,000 | 455 |
| 2000-10-17 | 455 | 455 | 451 | 451 | 19,000 | 451 |
| 2000-10-16 | 453 | 455 | 453 | 455 | 26,000 | 455 |
| 2000-10-13 | 450 | 453 | 445 | 450 | 87,000 | 450 |
| 2000-10-12 | 445 | 446 | 445 | 446 | 27,000 | 446 |
| 2000-10-11 | 445 | 450 | 445 | 450 | 59,000 | 450 |
| 2000-10-10 | 449 | 449 | 445 | 449 | 30,000 | 449 |
| 2000-10-06 | 439 | 450 | 439 | 450 | 52,000 | 450 |
| 2000-10-05 | 449 | 449 | 443 | 444 | 13,000 | 444 |
| 2000-10-04 | 444 | 449 | 443 | 449 | 42,000 | 449 |
| 2000-10-03 | 455 | 455 | 445 | 449 | 63,000 | 449 |
| 2000-10-02 | 443 | 450 | 443 | 450 | 63,000 | 450 |
| 2000-09-29 | 438 | 440 | 437 | 437 | 106,000 | 437 |
| 2000-09-28 | 431 | 438 | 431 | 437 | 45,000 | 437 |
| 2000-09-27 | 438 | 438 | 424 | 428 | 19,000 | 428 |
| 2000-09-26 | 443 | 443 | 431 | 433 | 15,000 | 433 |
| 2000-09-25 | 449 | 449 | 433 | 433 | 47,000 | 433 |
| 2000-09-22 | 449 | 449 | 429 | 442 | 38,000 | 442 |
| 2000-09-21 | 436 | 450 | 436 | 450 | 72,000 | 450 |
| 2000-09-20 | 435 | 450 | 434 | 450 | 154,000 | 450 |
| 2000-09-19 | 420 | 434 | 417 | 434 | 146,000 | 434 |
| 2000-09-18 | 419 | 419 | 415 | 415 | 28,000 | 415 |
| 2000-09-14 | 411 | 415 | 411 | 415 | 77,000 | 415 |
| 2000-09-13 | 411 | 414 | 410 | 411 | 31,000 | 411 |
| 2000-09-12 | 418 | 418 | 411 | 411 | 23,000 | 411 |
| 2000-09-11 | 429 | 429 | 409 | 411 | 24,000 | 411 |
| 2000-09-08 | 409 | 430 | 409 | 430 | 65,000 | 430 |
| 2000-09-07 | 420 | 420 | 410 | 414 | 99,000 | 414 |
| 2000-09-06 | 421 | 421 | 420 | 420 | 27,000 | 420 |
| 2000-09-05 | 421 | 423 | 400 | 421 | 84,000 | 421 |
| 2000-09-04 | 437 | 437 | 420 | 420 | 39,000 | 420 |
| 2000-09-01 | 427 | 427 | 419 | 422 | 31,000 | 422 |
| 2000-08-31 | 429 | 429 | 420 | 425 | 30,000 | 425 |
| 2000-08-30 | 430 | 436 | 428 | 431 | 18,000 | 431 |
| 2000-08-29 | 434 | 435 | 420 | 434 | 37,000 | 434 |
| 2000-08-28 | 435 | 438 | 420 | 437 | 21,000 | 437 |
| 2000-08-25 | 440 | 440 | 430 | 435 | 77,000 | 435 |
| 2000-08-24 | 434 | 440 | 428 | 440 | 49,000 | 440 |
| 2000-08-23 | 425 | 434 | 425 | 434 | 26,000 | 434 |
| 2000-08-22 | 440 | 440 | 439 | 440 | 38,000 | 440 |
| 2000-08-21 | 442 | 442 | 440 | 440 | 17,000 | 440 |
| 2000-08-18 | 448 | 448 | 443 | 446 | 75,000 | 446 |
| 2000-08-17 | 445 | 445 | 442 | 442 | 36,000 | 442 |
| 2000-08-16 | 450 | 450 | 445 | 445 | 45,000 | 445 |
| 2000-08-15 | 449 | 449 | 448 | 448 | 57,000 | 448 |
| 2000-08-14 | 449 | 449 | 440 | 442 | 6,000 | 442 |
| 2000-08-11 | 449 | 450 | 448 | 450 | 16,000 | 450 |
| 2000-08-10 | 450 | 450 | 444 | 449 | 29,000 | 449 |
| 2000-08-09 | 445 | 450 | 442 | 442 | 38,000 | 442 |
| 2000-08-08 | 450 | 450 | 440 | 445 | 23,000 | 445 |
| 2000-08-07 | 440 | 450 | 440 | 450 | 34,000 | 450 |
| 2000-08-04 | 432 | 439 | 423 | 438 | 89,000 | 438 |
| 2000-08-03 | 435 | 439 | 435 | 439 | 15,000 | 439 |
| 2000-08-02 | 440 | 440 | 440 | 440 | 27,000 | 440 |
| 2000-08-01 | 433 | 438 | 432 | 438 | 41,000 | 438 |
| 2000-07-31 | 430 | 435 | 430 | 433 | 18,000 | 433 |
| 2000-07-28 | 438 | 440 | 438 | 440 | 19,000 | 440 |
| 2000-07-27 | 441 | 444 | 440 | 443 | 25,000 | 443 |
| 2000-07-26 | 453 | 453 | 441 | 442 | 14,000 | 442 |
| 2000-07-25 | 445 | 455 | 445 | 451 | 14,000 | 451 |
| 2000-07-24 | 459 | 459 | 449 | 454 | 23,000 | 454 |
| 2000-07-21 | 446 | 456 | 446 | 450 | 11,000 | 450 |
| 2000-07-19 | 450 | 459 | 445 | 456 | 43,000 | 456 |
| 2000-07-18 | 456 | 456 | 449 | 450 | 66,000 | 450 |
| 2000-07-17 | 440 | 449 | 438 | 438 | 47,000 | 438 |
| 2000-07-14 | 440 | 450 | 440 | 440 | 123,000 | 440 |
| 2000-07-13 | 447 | 447 | 438 | 438 | 47,000 | 438 |
| 2000-07-12 | 459 | 460 | 452 | 452 | 9,000 | 452 |
| 2000-07-11 | 460 | 460 | 447 | 452 | 25,000 | 452 |
| 2000-07-10 | 452 | 460 | 452 | 460 | 20,000 | 460 |
| 2000-07-07 | 450 | 460 | 450 | 450 | 8,000 | 450 |
| 2000-07-06 | 447 | 452 | 447 | 450 | 11,000 | 450 |
| 2000-07-05 | 459 | 459 | 445 | 447 | 22,000 | 447 |
| 2000-07-04 | 465 | 465 | 464 | 464 | 26,000 | 464 |
| 2000-07-03 | 451 | 460 | 451 | 460 | 42,000 | 460 |
| 2000-06-30 | 455 | 456 | 451 | 455 | 93,000 | 455 |
| 2000-06-29 | 446 | 455 | 446 | 455 | 69,000 | 455 |
| 2000-06-28 | 452 | 457 | 450 | 456 | 17,000 | 456 |
| 2000-06-27 | 447 | 453 | 447 | 453 | 8,000 | 453 |
| 2000-06-26 | 451 | 451 | 448 | 448 | 5,000 | 448 |
| 2000-06-23 | 465 | 466 | 455 | 455 | 49,000 | 455 |
| 2000-06-22 | 460 | 465 | 460 | 463 | 45,000 | 463 |
| 2000-06-21 | 458 | 459 | 453 | 459 | 27,000 | 459 |
| 2000-06-20 | 460 | 461 | 450 | 458 | 189,000 | 458 |
| 2000-06-19 | 444 | 445 | 440 | 445 | 44,000 | 445 |
| 2000-06-16 | 445 | 445 | 440 | 445 | 99,000 | 445 |
| 2000-06-15 | 446 | 457 | 445 | 446 | 69,000 | 446 |
| 2000-06-14 | 453 | 453 | 443 | 446 | 21,000 | 446 |
| 2000-06-13 | 452 | 455 | 450 | 454 | 39,000 | 454 |
| 2000-06-12 | 465 | 465 | 450 | 457 | 36,000 | 457 |
| 2000-06-09 | 465 | 466 | 459 | 460 | 130,000 | 460 |
| 2000-06-08 | 469 | 469 | 466 | 468 | 16,000 | 468 |
| 2000-06-07 | 464 | 470 | 464 | 469 | 38,000 | 469 |
| 2000-06-06 | 463 | 470 | 460 | 465 | 68,000 | 465 |
| 2000-06-05 | 469 | 478 | 469 | 473 | 25,000 | 473 |
| 2000-06-02 | 474 | 479 | 469 | 469 | 68,000 | 469 |
| 2000-06-01 | 469 | 474 | 461 | 473 | 42,000 | 473 |
| 2000-05-31 | 460 | 473 | 456 | 472 | 41,000 | 472 |
| 2000-05-30 | 465 | 470 | 459 | 460 | 27,000 | 460 |
| 2000-05-29 | 465 | 473 | 458 | 473 | 11,000 | 473 |
| 2000-05-26 | 456 | 475 | 456 | 470 | 57,000 | 470 |
| 2000-05-25 | 474 | 474 | 460 | 469 | 54,000 | 469 |
| 2000-05-24 | 464 | 475 | 464 | 475 | 64,000 | 475 |
| 2000-05-23 | 460 | 465 | 456 | 465 | 38,000 | 465 |
| 2000-05-22 | 455 | 460 | 450 | 455 | 39,000 | 455 |
| 2000-05-19 | 455 | 455 | 450 | 455 | 34,000 | 455 |
| 2000-05-18 | 469 | 469 | 453 | 453 | 64,000 | 453 |
| 2000-05-17 | 455 | 455 | 450 | 454 | 21,000 | 454 |
| 2000-05-16 | 455 | 465 | 455 | 455 | 75,000 | 455 |
| 2000-05-15 | 475 | 475 | 452 | 452 | 90,000 | 452 |
| 2000-05-12 | 466 | 475 | 461 | 475 | 31,000 | 475 |
| 2000-05-11 | 470 | 470 | 456 | 466 | 20,000 | 466 |
| 2000-05-10 | 469 | 474 | 469 | 474 | 56,000 | 474 |
| 2000-05-09 | 472 | 472 | 458 | 469 | 26,000 | 469 |
| 2000-05-08 | 469 | 474 | 469 | 472 | 20,000 | 472 |
| 2000-05-02 | 480 | 480 | 469 | 469 | 78,000 | 469 |
| 2000-05-01 | 440 | 474 | 440 | 474 | 48,000 | 474 |
| 2000-04-28 | 447 | 447 | 430 | 445 | 79,000 | 445 |
| 2000-04-27 | 447 | 447 | 445 | 445 | 49,000 | 445 |
| 2000-04-26 | 450 | 452 | 447 | 452 | 48,000 | 452 |
| 2000-04-25 | 450 | 458 | 450 | 450 | 30,000 | 450 |
| 2000-04-24 | 470 | 470 | 450 | 450 | 27,000 | 450 |
| 2000-04-21 | 468 | 468 | 450 | 458 | 27,000 | 458 |
| 2000-04-20 | 473 | 483 | 470 | 483 | 40,000 | 483 |
| 2000-04-19 | 473 | 478 | 473 | 474 | 36,000 | 474 |
| 2000-04-18 | 475 | 478 | 471 | 478 | 102,000 | 478 |
| 2000-04-17 | 461 | 470 | 450 | 470 | 37,000 | 470 |
| 2000-04-14 | 465 | 465 | 455 | 461 | 61,000 | 461 |
| 2000-04-13 | 451 | 465 | 449 | 465 | 65,000 | 465 |
| 2000-04-12 | 445 | 462 | 445 | 462 | 35,000 | 462 |
| 2000-04-11 | 448 | 465 | 447 | 452 | 10,000 | 452 |
| 2000-04-10 | 450 | 470 | 450 | 467 | 21,000 | 467 |
| 2000-04-07 | 457 | 468 | 450 | 450 | 26,000 | 450 |
| 2000-04-06 | 455 | 455 | 446 | 448 | 32,000 | 448 |
| 2000-04-05 | 467 | 472 | 460 | 470 | 24,000 | 470 |
| 2000-04-04 | 475 | 475 | 470 | 472 | 31,000 | 472 |
| 2000-04-03 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2000-03-31 | 456 | 460 | 456 | 460 | 22,000 | 460 |
| 2000-03-30 | 468 | 474 | 456 | 456 | 35,000 | 456 |
| 2000-03-29 | 465 | 490 | 465 | 483 | 37,000 | 483 |
| 2000-03-28 | 475 | 475 | 470 | 470 | 21,000 | 470 |
| 2000-03-27 | 494 | 494 | 474 | 476 | 15,000 | 476 |
| 2000-03-24 | 496 | 496 | 470 | 494 | 63,000 | 494 |
| 2000-03-23 | 480 | 497 | 470 | 497 | 101,000 | 497 |
| 2000-03-22 | 480 | 490 | 480 | 489 | 57,000 | 489 |
| 2000-03-21 | 480 | 490 | 477 | 490 | 84,000 | 490 |
| 2000-03-17 | 478 | 480 | 477 | 480 | 44,000 | 480 |
| 2000-03-16 | 465 | 480 | 465 | 480 | 93,000 | 480 |
| 2000-03-15 | 464 | 475 | 464 | 475 | 211,000 | 475 |
| 2000-03-14 | 460 | 470 | 460 | 464 | 113,000 | 464 |
| 2000-03-13 | 445 | 460 | 440 | 460 | 91,000 | 460 |
| 2000-03-10 | 450 | 455 | 448 | 450 | 347,000 | 450 |
| 2000-03-09 | 455 | 458 | 455 | 455 | 36,000 | 455 |
| 2000-03-08 | 453 | 460 | 448 | 454 | 23,000 | 454 |
| 2000-03-07 | 436 | 456 | 436 | 455 | 63,000 | 455 |
| 2000-03-06 | 441 | 452 | 436 | 436 | 102,000 | 436 |
| 2000-03-03 | 451 | 455 | 441 | 441 | 86,000 | 441 |
| 2000-03-02 | 464 | 466 | 445 | 450 | 97,000 | 450 |
| 2000-03-01 | 464 | 470 | 454 | 454 | 73,000 | 454 |
| 2000-02-29 | 459 | 470 | 454 | 464 | 41,000 | 464 |
| 2000-02-28 | 468 | 468 | 460 | 460 | 29,000 | 460 |
| 2000-02-25 | 460 | 469 | 460 | 468 | 21,000 | 468 |
| 2000-02-24 | 459 | 470 | 458 | 465 | 18,000 | 465 |
| 2000-02-23 | 455 | 460 | 455 | 460 | 32,000 | 460 |
| 2000-02-22 | 470 | 470 | 450 | 459 | 20,000 | 459 |
| 2000-02-21 | 460 | 465 | 460 | 460 | 41,000 | 460 |
| 2000-02-18 | 470 | 470 | 463 | 465 | 77,000 | 465 |
| 2000-02-17 | 457 | 457 | 453 | 455 | 67,000 | 455 |
| 2000-02-16 | 454 | 462 | 443 | 462 | 40,000 | 462 |
| 2000-02-15 | 455 | 460 | 455 | 455 | 77,000 | 455 |
| 2000-02-14 | 454 | 460 | 454 | 460 | 9,000 | 460 |
| 2000-02-10 | 459 | 465 | 459 | 459 | 26,000 | 459 |
| 2000-02-09 | 458 | 460 | 458 | 459 | 66,000 | 459 |
| 2000-02-08 | 462 | 462 | 458 | 458 | 145,000 | 458 |
| 2000-02-07 | 463 | 465 | 463 | 463 | 55,000 | 463 |
| 2000-02-04 | 470 | 478 | 470 | 473 | 30,000 | 473 |
| 2000-02-03 | 471 | 475 | 470 | 470 | 22,000 | 470 |
| 2000-02-02 | 485 | 485 | 470 | 479 | 52,000 | 479 |
| 2000-02-01 | 478 | 478 | 470 | 470 | 31,000 | 470 |
| 2000-01-31 | 471 | 488 | 471 | 473 | 17,000 | 473 |
| 2000-01-28 | 480 | 486 | 480 | 486 | 13,000 | 486 |
| 2000-01-27 | 470 | 480 | 470 | 480 | 25,000 | 480 |
| 2000-01-26 | 465 | 479 | 456 | 477 | 32,000 | 477 |
| 2000-01-25 | 468 | 472 | 455 | 470 | 77,000 | 470 |
| 2000-01-24 | 485 | 486 | 481 | 481 | 19,000 | 481 |
| 2000-01-21 | 470 | 470 | 469 | 470 | 24,000 | 470 |
| 2000-01-20 | 469 | 470 | 469 | 470 | 12,000 | 470 |
| 2000-01-19 | 473 | 478 | 470 | 470 | 43,000 | 470 |
| 2000-01-18 | 493 | 493 | 478 | 478 | 72,000 | 478 |
| 2000-01-17 | 490 | 490 | 485 | 490 | 26,000 | 490 |
| 2000-01-14 | 485 | 495 | 485 | 494 | 83,000 | 494 |
| 2000-01-13 | 480 | 485 | 480 | 485 | 27,000 | 485 |
| 2000-01-12 | 490 | 494 | 479 | 480 | 27,000 | 480 |
| 2000-01-11 | 487 | 495 | 487 | 495 | 22,000 | 495 |
| 2000-01-07 | 480 | 492 | 480 | 492 | 40,000 | 492 |
| 2000-01-06 | 494 | 494 | 478 | 478 | 78,000 | 478 |
| 2000-01-05 | 488 | 492 | 488 | 492 | 101,000 | 492 |
| 2000-01-04 | 458 | 466 | 458 | 466 | 29,000 | 466 |
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
