8368 (株)百五銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 436 | 444 | 435 | 444 | 45,000 | 444 |
| 2001-12-27 | 415 | 426 | 411 | 426 | 35,000 | 426 |
| 2001-12-26 | 433 | 434 | 408 | 410 | 153,000 | 410 |
| 2001-12-25 | 452 | 452 | 433 | 440 | 92,000 | 440 |
| 2001-12-21 | 451 | 451 | 449 | 449 | 45,000 | 449 |
| 2001-12-20 | 454 | 454 | 446 | 451 | 118,000 | 451 |
| 2001-12-19 | 446 | 454 | 445 | 454 | 98,000 | 454 |
| 2001-12-18 | 456 | 456 | 448 | 456 | 95,000 | 456 |
| 2001-12-17 | 450 | 460 | 450 | 452 | 45,000 | 452 |
| 2001-12-14 | 465 | 465 | 452 | 457 | 361,000 | 457 |
| 2001-12-13 | 453 | 465 | 453 | 465 | 45,000 | 465 |
| 2001-12-12 | 448 | 462 | 446 | 454 | 83,000 | 454 |
| 2001-12-11 | 454 | 455 | 446 | 446 | 24,000 | 446 |
| 2001-12-10 | 448 | 458 | 448 | 458 | 26,000 | 458 |
| 2001-12-07 | 453 | 458 | 452 | 458 | 31,000 | 458 |
| 2001-12-06 | 453 | 457 | 449 | 453 | 35,000 | 453 |
| 2001-12-05 | 444 | 452 | 444 | 451 | 30,000 | 451 |
| 2001-12-04 | 463 | 463 | 439 | 444 | 98,000 | 444 |
| 2001-12-03 | 463 | 463 | 458 | 458 | 58,000 | 458 |
| 2001-11-30 | 470 | 470 | 463 | 464 | 23,000 | 464 |
| 2001-11-29 | 459 | 471 | 455 | 471 | 46,000 | 471 |
| 2001-11-28 | 469 | 469 | 457 | 459 | 17,000 | 459 |
| 2001-11-27 | 475 | 475 | 469 | 475 | 42,000 | 475 |
| 2001-11-26 | 466 | 475 | 465 | 475 | 58,000 | 475 |
| 2001-11-22 | 468 | 468 | 467 | 468 | 26,000 | 468 |
| 2001-11-21 | 466 | 470 | 466 | 467 | 47,000 | 467 |
| 2001-11-20 | 474 | 474 | 470 | 471 | 85,000 | 471 |
| 2001-11-19 | 470 | 475 | 470 | 473 | 20,000 | 473 |
| 2001-11-16 | 475 | 479 | 475 | 475 | 66,000 | 475 |
| 2001-11-15 | 470 | 475 | 470 | 475 | 59,000 | 475 |
| 2001-11-14 | 470 | 470 | 467 | 470 | 23,000 | 470 |
| 2001-11-13 | 466 | 468 | 465 | 466 | 32,000 | 466 |
| 2001-11-12 | 475 | 475 | 468 | 468 | 23,000 | 468 |
| 2001-11-09 | 479 | 479 | 471 | 476 | 28,000 | 476 |
| 2001-11-08 | 478 | 479 | 472 | 479 | 21,000 | 479 |
| 2001-11-07 | 480 | 480 | 470 | 478 | 51,000 | 478 |
| 2001-11-06 | 470 | 480 | 469 | 480 | 140,000 | 480 |
| 2001-11-05 | 468 | 475 | 460 | 475 | 101,000 | 475 |
| 2001-11-02 | 462 | 471 | 462 | 463 | 104,000 | 463 |
| 2001-11-01 | 467 | 471 | 462 | 462 | 92,000 | 462 |
| 2001-10-31 | 463 | 473 | 462 | 466 | 72,000 | 466 |
| 2001-10-30 | 464 | 466 | 460 | 462 | 23,000 | 462 |
| 2001-10-29 | 470 | 470 | 464 | 469 | 36,000 | 469 |
| 2001-10-26 | 473 | 474 | 468 | 470 | 51,000 | 470 |
| 2001-10-25 | 465 | 473 | 464 | 473 | 150,000 | 473 |
| 2001-10-24 | 454 | 465 | 453 | 465 | 87,000 | 465 |
| 2001-10-23 | 441 | 454 | 440 | 454 | 74,000 | 454 |
| 2001-10-22 | 440 | 440 | 436 | 436 | 30,000 | 436 |
| 2001-10-19 | 434 | 440 | 432 | 440 | 47,000 | 440 |
| 2001-10-18 | 448 | 448 | 440 | 440 | 96,000 | 440 |
| 2001-10-17 | 453 | 454 | 445 | 446 | 45,000 | 446 |
| 2001-10-16 | 460 | 460 | 455 | 459 | 31,000 | 459 |
| 2001-10-15 | 460 | 463 | 456 | 460 | 85,000 | 460 |
| 2001-10-12 | 460 | 465 | 450 | 465 | 77,000 | 465 |
| 2001-10-11 | 455 | 462 | 451 | 455 | 51,000 | 455 |
| 2001-10-10 | 460 | 460 | 455 | 455 | 42,000 | 455 |
| 2001-10-09 | 456 | 463 | 454 | 460 | 46,000 | 460 |
| 2001-10-05 | 473 | 473 | 464 | 464 | 48,000 | 464 |
| 2001-10-04 | 470 | 475 | 469 | 473 | 110,000 | 473 |
| 2001-10-03 | 462 | 473 | 462 | 470 | 123,000 | 470 |
| 2001-10-02 | 466 | 469 | 462 | 467 | 116,000 | 467 |
| 2001-10-01 | 454 | 465 | 449 | 461 | 116,000 | 461 |
| 2001-09-28 | 450 | 458 | 450 | 457 | 80,000 | 457 |
| 2001-09-27 | 448 | 448 | 432 | 434 | 25,000 | 434 |
| 2001-09-26 | 445 | 450 | 445 | 449 | 43,000 | 449 |
| 2001-09-25 | 438 | 440 | 433 | 440 | 52,000 | 440 |
| 2001-09-21 | 438 | 438 | 423 | 438 | 16,000 | 438 |
| 2001-09-20 | 430 | 439 | 423 | 439 | 45,000 | 439 |
| 2001-09-19 | 425 | 445 | 425 | 442 | 60,000 | 442 |
| 2001-09-18 | 452 | 452 | 442 | 442 | 89,000 | 442 |
| 2001-09-17 | 441 | 445 | 437 | 437 | 79,000 | 437 |
| 2001-09-14 | 435 | 440 | 431 | 440 | 166,000 | 440 |
| 2001-09-13 | 421 | 425 | 420 | 425 | 40,000 | 425 |
| 2001-09-12 | 430 | 430 | 420 | 427 | 22,000 | 427 |
| 2001-09-11 | 433 | 433 | 430 | 433 | 30,000 | 433 |
| 2001-09-10 | 445 | 448 | 433 | 433 | 19,000 | 433 |
| 2001-09-07 | 448 | 450 | 430 | 449 | 44,000 | 449 |
| 2001-09-06 | 443 | 452 | 443 | 449 | 35,000 | 449 |
| 2001-09-05 | 447 | 450 | 447 | 450 | 29,000 | 450 |
| 2001-09-04 | 457 | 462 | 449 | 462 | 55,000 | 462 |
| 2001-09-03 | 451 | 460 | 444 | 444 | 31,000 | 444 |
| 2001-08-31 | 450 | 460 | 445 | 460 | 59,000 | 460 |
| 2001-08-30 | 452 | 452 | 445 | 451 | 50,000 | 451 |
| 2001-08-29 | 460 | 460 | 452 | 452 | 43,000 | 452 |
| 2001-08-28 | 460 | 460 | 456 | 460 | 33,000 | 460 |
| 2001-08-27 | 462 | 462 | 458 | 458 | 18,000 | 458 |
| 2001-08-24 | 463 | 463 | 462 | 462 | 19,000 | 462 |
| 2001-08-23 | 454 | 463 | 454 | 463 | 20,000 | 463 |
| 2001-08-22 | 458 | 460 | 457 | 459 | 68,000 | 459 |
| 2001-08-21 | 453 | 458 | 452 | 458 | 54,000 | 458 |
| 2001-08-20 | 459 | 459 | 450 | 452 | 117,000 | 452 |
| 2001-08-17 | 452 | 456 | 448 | 455 | 86,000 | 455 |
| 2001-08-16 | 452 | 454 | 452 | 452 | 86,000 | 452 |
| 2001-08-15 | 445 | 452 | 445 | 452 | 36,000 | 452 |
| 2001-08-14 | 435 | 445 | 435 | 444 | 24,000 | 444 |
| 2001-08-13 | 434 | 435 | 433 | 435 | 19,000 | 435 |
| 2001-08-10 | 435 | 435 | 433 | 433 | 17,000 | 433 |
| 2001-08-09 | 441 | 441 | 440 | 440 | 16,000 | 440 |
| 2001-08-08 | 445 | 448 | 444 | 448 | 33,000 | 448 |
| 2001-08-07 | 449 | 455 | 449 | 455 | 51,000 | 455 |
| 2001-08-06 | 445 | 450 | 444 | 450 | 13,000 | 450 |
| 2001-08-03 | 449 | 453 | 446 | 446 | 55,000 | 446 |
| 2001-08-02 | 453 | 455 | 450 | 455 | 115,000 | 455 |
| 2001-08-01 | 449 | 450 | 448 | 449 | 102,000 | 449 |
| 2001-07-31 | 448 | 450 | 445 | 450 | 71,000 | 450 |
| 2001-07-30 | 448 | 448 | 438 | 438 | 15,000 | 438 |
| 2001-07-27 | 442 | 448 | 442 | 448 | 30,000 | 448 |
| 2001-07-26 | 435 | 443 | 435 | 443 | 60,000 | 443 |
| 2001-07-25 | 438 | 441 | 435 | 441 | 71,000 | 441 |
| 2001-07-24 | 441 | 443 | 438 | 440 | 84,000 | 440 |
| 2001-07-23 | 443 | 443 | 436 | 441 | 83,000 | 441 |
| 2001-07-19 | 435 | 443 | 435 | 443 | 62,000 | 443 |
| 2001-07-18 | 439 | 439 | 430 | 435 | 90,000 | 435 |
| 2001-07-17 | 422 | 425 | 422 | 424 | 22,000 | 424 |
| 2001-07-16 | 421 | 431 | 421 | 422 | 64,000 | 422 |
| 2001-07-13 | 414 | 422 | 414 | 421 | 44,000 | 421 |
| 2001-07-12 | 415 | 418 | 411 | 411 | 87,000 | 411 |
| 2001-07-11 | 418 | 419 | 415 | 419 | 23,000 | 419 |
| 2001-07-10 | 423 | 423 | 415 | 419 | 54,000 | 419 |
| 2001-07-09 | 426 | 426 | 423 | 425 | 38,000 | 425 |
| 2001-07-06 | 425 | 432 | 424 | 432 | 36,000 | 432 |
| 2001-07-05 | 437 | 437 | 433 | 433 | 19,000 | 433 |
| 2001-07-04 | 440 | 440 | 438 | 438 | 22,000 | 438 |
| 2001-07-03 | 448 | 448 | 439 | 447 | 57,000 | 447 |
| 2001-07-02 | 450 | 450 | 443 | 443 | 66,000 | 443 |
| 2001-06-29 | 450 | 453 | 447 | 452 | 80,000 | 452 |
| 2001-06-28 | 450 | 453 | 445 | 449 | 37,000 | 449 |
| 2001-06-27 | 453 | 453 | 447 | 452 | 22,000 | 452 |
| 2001-06-26 | 450 | 455 | 449 | 455 | 150,000 | 455 |
| 2001-06-25 | 444 | 451 | 443 | 451 | 64,000 | 451 |
| 2001-06-22 | 440 | 449 | 440 | 449 | 159,000 | 449 |
| 2001-06-21 | 433 | 435 | 431 | 431 | 39,000 | 431 |
| 2001-06-20 | 421 | 430 | 421 | 424 | 74,000 | 424 |
| 2001-06-19 | 438 | 438 | 421 | 426 | 68,000 | 426 |
| 2001-06-18 | 413 | 414 | 410 | 413 | 20,000 | 413 |
| 2001-06-15 | 410 | 411 | 408 | 408 | 107,000 | 408 |
| 2001-06-14 | 409 | 410 | 409 | 410 | 80,000 | 410 |
| 2001-06-13 | 407 | 416 | 407 | 410 | 41,000 | 410 |
| 2001-06-12 | 415 | 416 | 408 | 415 | 98,000 | 415 |
| 2001-06-11 | 420 | 424 | 412 | 413 | 38,000 | 413 |
| 2001-06-08 | 408 | 420 | 408 | 420 | 328,000 | 420 |
| 2001-06-07 | 415 | 420 | 415 | 417 | 28,000 | 417 |
| 2001-06-06 | 416 | 418 | 413 | 413 | 45,000 | 413 |
| 2001-06-05 | 415 | 421 | 410 | 421 | 75,000 | 421 |
| 2001-06-04 | 424 | 424 | 421 | 421 | 40,000 | 421 |
| 2001-06-01 | 427 | 427 | 418 | 427 | 63,000 | 427 |
| 2001-05-31 | 421 | 425 | 416 | 425 | 84,000 | 425 |
| 2001-05-30 | 423 | 427 | 421 | 421 | 72,000 | 421 |
| 2001-05-29 | 424 | 427 | 421 | 425 | 42,000 | 425 |
| 2001-05-28 | 435 | 435 | 424 | 424 | 44,000 | 424 |
| 2001-05-25 | 427 | 436 | 426 | 427 | 40,000 | 427 |
| 2001-05-24 | 432 | 437 | 426 | 426 | 58,000 | 426 |
| 2001-05-23 | 436 | 437 | 432 | 432 | 89,000 | 432 |
| 2001-05-22 | 445 | 445 | 435 | 435 | 58,000 | 435 |
| 2001-05-21 | 445 | 445 | 436 | 437 | 35,000 | 437 |
| 2001-05-18 | 447 | 447 | 440 | 440 | 97,000 | 440 |
| 2001-05-17 | 445 | 445 | 436 | 437 | 26,000 | 437 |
| 2001-05-16 | 441 | 443 | 438 | 441 | 41,000 | 441 |
| 2001-05-15 | 442 | 445 | 441 | 441 | 75,000 | 441 |
| 2001-05-14 | 446 | 446 | 440 | 440 | 34,000 | 440 |
| 2001-05-11 | 454 | 454 | 448 | 448 | 39,000 | 448 |
| 2001-05-10 | 455 | 455 | 449 | 449 | 14,000 | 449 |
| 2001-05-09 | 453 | 458 | 450 | 458 | 49,000 | 458 |
| 2001-05-08 | 456 | 469 | 454 | 455 | 30,000 | 455 |
| 2001-05-07 | 456 | 462 | 456 | 456 | 28,000 | 456 |
| 2001-05-02 | 465 | 466 | 454 | 454 | 60,000 | 454 |
| 2001-05-01 | 459 | 469 | 457 | 465 | 49,000 | 465 |
| 2001-04-27 | 452 | 458 | 452 | 452 | 36,000 | 452 |
| 2001-04-26 | 455 | 460 | 452 | 452 | 35,000 | 452 |
| 2001-04-25 | 446 | 450 | 445 | 449 | 83,000 | 449 |
| 2001-04-24 | 462 | 462 | 448 | 461 | 63,000 | 461 |
| 2001-04-23 | 460 | 470 | 457 | 457 | 23,000 | 457 |
| 2001-04-20 | 469 | 470 | 465 | 470 | 33,000 | 470 |
| 2001-04-19 | 467 | 470 | 467 | 469 | 56,000 | 469 |
| 2001-04-18 | 478 | 478 | 466 | 466 | 92,000 | 466 |
| 2001-04-17 | 471 | 478 | 462 | 478 | 23,000 | 478 |
| 2001-04-16 | 470 | 471 | 470 | 471 | 16,000 | 471 |
| 2001-04-13 | 467 | 470 | 466 | 466 | 85,000 | 466 |
| 2001-04-12 | 470 | 475 | 465 | 466 | 39,000 | 466 |
| 2001-04-11 | 470 | 480 | 465 | 472 | 70,000 | 472 |
| 2001-04-10 | 466 | 475 | 464 | 470 | 68,000 | 470 |
| 2001-04-09 | 460 | 464 | 460 | 464 | 27,000 | 464 |
| 2001-04-06 | 474 | 475 | 458 | 458 | 24,000 | 458 |
| 2001-04-05 | 476 | 476 | 470 | 474 | 19,000 | 474 |
| 2001-04-04 | 475 | 485 | 473 | 476 | 54,000 | 476 |
| 2001-04-03 | 450 | 490 | 450 | 490 | 107,000 | 490 |
| 2001-04-02 | 444 | 448 | 435 | 446 | 53,000 | 446 |
| 2001-03-30 | 467 | 467 | 441 | 441 | 60,000 | 441 |
| 2001-03-29 | 478 | 479 | 472 | 476 | 40,000 | 476 |
| 2001-03-28 | 478 | 480 | 470 | 480 | 129,000 | 480 |
| 2001-03-27 | 470 | 478 | 470 | 478 | 94,000 | 478 |
| 2001-03-26 | 470 | 480 | 466 | 480 | 195,000 | 480 |
| 2001-03-23 | 466 | 467 | 455 | 459 | 23,000 | 459 |
| 2001-03-22 | 470 | 470 | 455 | 461 | 58,000 | 461 |
| 2001-03-21 | 468 | 470 | 467 | 470 | 164,000 | 470 |
| 2001-03-19 | 449 | 459 | 449 | 453 | 32,000 | 453 |
| 2001-03-16 | 462 | 465 | 455 | 455 | 74,000 | 455 |
| 2001-03-15 | 440 | 462 | 435 | 462 | 97,000 | 462 |
| 2001-03-14 | 449 | 452 | 440 | 440 | 39,000 | 440 |
| 2001-03-13 | 430 | 460 | 429 | 460 | 197,000 | 460 |
| 2001-03-12 | 450 | 450 | 448 | 449 | 36,000 | 449 |
| 2001-03-09 | 440 | 462 | 440 | 462 | 232,000 | 462 |
| 2001-03-08 | 451 | 459 | 445 | 459 | 45,000 | 459 |
| 2001-03-07 | 455 | 460 | 447 | 449 | 19,000 | 449 |
| 2001-03-06 | 460 | 460 | 450 | 455 | 40,000 | 455 |
| 2001-03-05 | 469 | 470 | 465 | 465 | 31,000 | 465 |
| 2001-03-02 | 463 | 485 | 451 | 464 | 255,000 | 464 |
| 2001-03-01 | 448 | 459 | 446 | 459 | 46,000 | 459 |
| 2001-02-28 | 455 | 459 | 448 | 448 | 39,000 | 448 |
| 2001-02-27 | 460 | 462 | 456 | 456 | 31,000 | 456 |
| 2001-02-26 | 453 | 460 | 453 | 460 | 66,000 | 460 |
| 2001-02-23 | 452 | 460 | 449 | 460 | 66,000 | 460 |
| 2001-02-22 | 453 | 454 | 448 | 453 | 104,000 | 453 |
| 2001-02-21 | 440 | 453 | 440 | 453 | 98,000 | 453 |
| 2001-02-20 | 448 | 451 | 447 | 450 | 172,000 | 450 |
| 2001-02-19 | 438 | 439 | 437 | 438 | 6,000 | 438 |
| 2001-02-16 | 441 | 441 | 435 | 435 | 17,000 | 435 |
| 2001-02-15 | 441 | 443 | 435 | 436 | 82,000 | 436 |
| 2001-02-14 | 440 | 441 | 437 | 441 | 27,000 | 441 |
| 2001-02-13 | 433 | 437 | 433 | 437 | 6,000 | 437 |
| 2001-02-09 | 430 | 440 | 430 | 440 | 59,000 | 440 |
| 2001-02-08 | 430 | 433 | 430 | 430 | 34,000 | 430 |
| 2001-02-07 | 433 | 434 | 431 | 434 | 12,000 | 434 |
| 2001-02-06 | 430 | 434 | 430 | 434 | 34,000 | 434 |
| 2001-02-05 | 436 | 437 | 433 | 433 | 20,000 | 433 |
| 2001-02-02 | 440 | 441 | 435 | 441 | 121,000 | 441 |
| 2001-02-01 | 444 | 444 | 436 | 441 | 40,000 | 441 |
| 2001-01-31 | 440 | 450 | 438 | 445 | 82,000 | 445 |
| 2001-01-30 | 438 | 446 | 438 | 446 | 31,000 | 446 |
| 2001-01-29 | 446 | 446 | 438 | 438 | 8,000 | 438 |
| 2001-01-26 | 435 | 448 | 435 | 448 | 25,000 | 448 |
| 2001-01-25 | 438 | 438 | 438 | 438 | 7,000 | 438 |
| 2001-01-24 | 443 | 443 | 438 | 438 | 14,000 | 438 |
| 2001-01-23 | 444 | 444 | 443 | 443 | 21,000 | 443 |
| 2001-01-22 | 444 | 444 | 441 | 441 | 13,000 | 441 |
| 2001-01-19 | 449 | 450 | 445 | 445 | 34,000 | 445 |
| 2001-01-18 | 450 | 454 | 445 | 454 | 104,000 | 454 |
| 2001-01-17 | 443 | 445 | 440 | 440 | 47,000 | 440 |
| 2001-01-16 | 445 | 450 | 441 | 450 | 32,000 | 450 |
| 2001-01-15 | 450 | 452 | 445 | 445 | 68,000 | 445 |
| 2001-01-12 | 440 | 453 | 440 | 449 | 89,000 | 449 |
| 2001-01-11 | 439 | 440 | 433 | 440 | 22,000 | 440 |
| 2001-01-10 | 440 | 442 | 437 | 440 | 26,000 | 440 |
| 2001-01-09 | 439 | 445 | 438 | 445 | 15,000 | 445 |
| 2001-01-05 | 444 | 453 | 443 | 445 | 55,000 | 445 |
| 2001-01-04 | 440 | 442 | 434 | 434 | 17,000 | 434 |
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
