8368 (株)百五銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 420 | 425 | 420 | 423 | 12,000 | 423 |
| 2002-12-27 | 425 | 428 | 421 | 427 | 50,000 | 427 |
| 2002-12-26 | 419 | 421 | 415 | 415 | 89,000 | 415 |
| 2002-12-25 | 408 | 413 | 401 | 412 | 709,000 | 412 |
| 2002-12-24 | 400 | 410 | 397 | 404 | 281,000 | 404 |
| 2002-12-20 | 403 | 410 | 400 | 410 | 581,000 | 410 |
| 2002-12-19 | 396 | 405 | 395 | 405 | 208,000 | 405 |
| 2002-12-18 | 403 | 403 | 397 | 397 | 199,000 | 397 |
| 2002-12-17 | 407 | 408 | 401 | 405 | 363,000 | 405 |
| 2002-12-16 | 409 | 414 | 395 | 408 | 251,000 | 408 |
| 2002-12-13 | 418 | 419 | 411 | 414 | 579,000 | 414 |
| 2002-12-12 | 425 | 425 | 423 | 423 | 50,000 | 423 |
| 2002-12-11 | 426 | 428 | 425 | 425 | 154,000 | 425 |
| 2002-12-10 | 425 | 429 | 425 | 426 | 105,000 | 426 |
| 2002-12-09 | 430 | 430 | 426 | 426 | 113,000 | 426 |
| 2002-12-06 | 433 | 433 | 429 | 429 | 262,000 | 429 |
| 2002-12-05 | 434 | 435 | 430 | 433 | 118,000 | 433 |
| 2002-12-04 | 430 | 434 | 428 | 433 | 133,000 | 433 |
| 2002-12-03 | 435 | 435 | 429 | 431 | 173,000 | 431 |
| 2002-12-02 | 429 | 434 | 425 | 434 | 296,000 | 434 |
| 2002-11-29 | 430 | 434 | 429 | 429 | 185,000 | 429 |
| 2002-11-28 | 432 | 434 | 430 | 430 | 193,000 | 430 |
| 2002-11-27 | 432 | 437 | 432 | 434 | 265,000 | 434 |
| 2002-11-26 | 437 | 438 | 432 | 432 | 60,000 | 432 |
| 2002-11-25 | 434 | 437 | 432 | 437 | 123,000 | 437 |
| 2002-11-22 | 436 | 436 | 432 | 434 | 304,000 | 434 |
| 2002-11-21 | 437 | 438 | 433 | 434 | 85,000 | 434 |
| 2002-11-20 | 431 | 438 | 431 | 437 | 234,000 | 437 |
| 2002-11-19 | 438 | 438 | 431 | 431 | 167,000 | 431 |
| 2002-11-18 | 440 | 440 | 431 | 437 | 92,000 | 437 |
| 2002-11-15 | 439 | 440 | 434 | 439 | 178,000 | 439 |
| 2002-11-14 | 436 | 440 | 431 | 435 | 102,000 | 435 |
| 2002-11-13 | 438 | 441 | 436 | 441 | 151,000 | 441 |
| 2002-11-12 | 431 | 439 | 431 | 439 | 62,000 | 439 |
| 2002-11-11 | 441 | 442 | 433 | 433 | 57,000 | 433 |
| 2002-11-08 | 443 | 448 | 443 | 444 | 96,000 | 444 |
| 2002-11-07 | 443 | 445 | 443 | 445 | 83,000 | 445 |
| 2002-11-06 | 445 | 445 | 443 | 443 | 72,000 | 443 |
| 2002-11-05 | 445 | 447 | 443 | 447 | 108,000 | 447 |
| 2002-11-01 | 445 | 446 | 441 | 445 | 71,000 | 445 |
| 2002-10-31 | 446 | 446 | 441 | 446 | 46,000 | 446 |
| 2002-10-30 | 440 | 446 | 439 | 446 | 122,000 | 446 |
| 2002-10-29 | 439 | 442 | 439 | 442 | 60,000 | 442 |
| 2002-10-28 | 437 | 440 | 435 | 440 | 50,000 | 440 |
| 2002-10-25 | 433 | 439 | 433 | 439 | 142,000 | 439 |
| 2002-10-24 | 437 | 438 | 434 | 435 | 58,000 | 435 |
| 2002-10-23 | 438 | 445 | 436 | 445 | 109,000 | 445 |
| 2002-10-22 | 450 | 450 | 439 | 439 | 147,000 | 439 |
| 2002-10-21 | 445 | 450 | 444 | 450 | 103,000 | 450 |
| 2002-10-18 | 450 | 450 | 443 | 443 | 155,000 | 443 |
| 2002-10-17 | 448 | 450 | 448 | 450 | 171,000 | 450 |
| 2002-10-16 | 450 | 450 | 446 | 447 | 87,000 | 447 |
| 2002-10-15 | 442 | 450 | 442 | 450 | 118,000 | 450 |
| 2002-10-11 | 433 | 441 | 433 | 438 | 116,000 | 438 |
| 2002-10-10 | 432 | 435 | 431 | 435 | 165,000 | 435 |
| 2002-10-09 | 438 | 438 | 433 | 434 | 158,000 | 434 |
| 2002-10-08 | 435 | 437 | 433 | 437 | 100,000 | 437 |
| 2002-10-07 | 440 | 441 | 434 | 434 | 120,000 | 434 |
| 2002-10-04 | 442 | 445 | 440 | 445 | 199,000 | 445 |
| 2002-10-03 | 451 | 451 | 444 | 446 | 108,000 | 446 |
| 2002-10-02 | 452 | 452 | 447 | 447 | 80,000 | 447 |
| 2002-10-01 | 449 | 451 | 445 | 449 | 202,000 | 449 |
| 2002-09-30 | 445 | 455 | 445 | 454 | 140,000 | 454 |
| 2002-09-27 | 450 | 455 | 449 | 455 | 335,000 | 455 |
| 2002-09-26 | 447 | 449 | 443 | 449 | 186,000 | 449 |
| 2002-09-25 | 450 | 450 | 441 | 447 | 142,000 | 447 |
| 2002-09-24 | 453 | 455 | 443 | 455 | 182,000 | 455 |
| 2002-09-20 | 454 | 455 | 449 | 450 | 178,000 | 450 |
| 2002-09-19 | 444 | 455 | 444 | 454 | 228,000 | 454 |
| 2002-09-18 | 445 | 445 | 436 | 445 | 169,000 | 445 |
| 2002-09-17 | 435 | 445 | 435 | 445 | 154,000 | 445 |
| 2002-09-13 | 434 | 446 | 432 | 435 | 493,000 | 435 |
| 2002-09-12 | 433 | 439 | 432 | 434 | 71,000 | 434 |
| 2002-09-11 | 434 | 436 | 434 | 436 | 57,000 | 436 |
| 2002-09-10 | 426 | 435 | 426 | 434 | 147,000 | 434 |
| 2002-09-09 | 421 | 424 | 420 | 424 | 200,000 | 424 |
| 2002-09-06 | 420 | 421 | 418 | 419 | 49,000 | 419 |
| 2002-09-05 | 426 | 427 | 420 | 421 | 148,000 | 421 |
| 2002-09-04 | 423 | 429 | 420 | 429 | 134,000 | 429 |
| 2002-09-03 | 429 | 430 | 424 | 426 | 127,000 | 426 |
| 2002-09-02 | 433 | 435 | 430 | 434 | 382,000 | 434 |
| 2002-08-30 | 423 | 441 | 421 | 438 | 140,000 | 438 |
| 2002-08-29 | 432 | 432 | 422 | 422 | 119,000 | 422 |
| 2002-08-28 | 435 | 436 | 431 | 431 | 57,000 | 431 |
| 2002-08-27 | 436 | 439 | 434 | 434 | 73,000 | 434 |
| 2002-08-26 | 435 | 444 | 435 | 444 | 107,000 | 444 |
| 2002-08-23 | 437 | 442 | 435 | 435 | 79,000 | 435 |
| 2002-08-22 | 432 | 440 | 430 | 435 | 159,000 | 435 |
| 2002-08-21 | 432 | 439 | 432 | 437 | 49,000 | 437 |
| 2002-08-20 | 439 | 441 | 434 | 437 | 169,000 | 437 |
| 2002-08-19 | 436 | 438 | 431 | 438 | 109,000 | 438 |
| 2002-08-16 | 431 | 439 | 431 | 437 | 78,000 | 437 |
| 2002-08-15 | 430 | 432 | 430 | 431 | 61,000 | 431 |
| 2002-08-14 | 425 | 428 | 425 | 425 | 41,000 | 425 |
| 2002-08-13 | 425 | 429 | 425 | 425 | 31,000 | 425 |
| 2002-08-12 | 432 | 433 | 425 | 425 | 59,000 | 425 |
| 2002-08-09 | 434 | 439 | 432 | 435 | 80,000 | 435 |
| 2002-08-08 | 430 | 434 | 426 | 426 | 41,000 | 426 |
| 2002-08-07 | 427 | 431 | 426 | 426 | 33,000 | 426 |
| 2002-08-06 | 428 | 431 | 427 | 428 | 35,000 | 428 |
| 2002-08-05 | 427 | 435 | 427 | 428 | 42,000 | 428 |
| 2002-08-02 | 435 | 435 | 428 | 428 | 127,000 | 428 |
| 2002-08-01 | 437 | 437 | 430 | 436 | 96,000 | 436 |
| 2002-07-31 | 431 | 435 | 430 | 431 | 52,000 | 431 |
| 2002-07-30 | 433 | 435 | 431 | 431 | 64,000 | 431 |
| 2002-07-29 | 432 | 438 | 430 | 430 | 150,000 | 430 |
| 2002-07-26 | 441 | 444 | 431 | 431 | 104,000 | 431 |
| 2002-07-25 | 458 | 458 | 444 | 444 | 61,000 | 444 |
| 2002-07-24 | 445 | 460 | 438 | 460 | 312,000 | 460 |
| 2002-07-23 | 444 | 450 | 436 | 447 | 294,000 | 447 |
| 2002-07-22 | 431 | 449 | 430 | 449 | 161,000 | 449 |
| 2002-07-19 | 430 | 435 | 430 | 430 | 53,000 | 430 |
| 2002-07-18 | 440 | 440 | 430 | 430 | 117,000 | 430 |
| 2002-07-17 | 432 | 438 | 430 | 438 | 70,000 | 438 |
| 2002-07-16 | 435 | 437 | 430 | 430 | 133,000 | 430 |
| 2002-07-15 | 436 | 438 | 435 | 435 | 61,000 | 435 |
| 2002-07-12 | 435 | 440 | 434 | 434 | 45,000 | 434 |
| 2002-07-11 | 433 | 438 | 433 | 434 | 47,000 | 434 |
| 2002-07-10 | 443 | 443 | 435 | 435 | 40,000 | 435 |
| 2002-07-09 | 436 | 443 | 434 | 443 | 44,000 | 443 |
| 2002-07-08 | 444 | 444 | 434 | 435 | 109,000 | 435 |
| 2002-07-05 | 443 | 445 | 441 | 443 | 36,000 | 443 |
| 2002-07-04 | 435 | 444 | 435 | 443 | 30,000 | 443 |
| 2002-07-03 | 438 | 445 | 435 | 445 | 126,000 | 445 |
| 2002-07-02 | 435 | 438 | 434 | 438 | 90,000 | 438 |
| 2002-07-01 | 436 | 436 | 432 | 435 | 61,000 | 435 |
| 2002-06-28 | 429 | 435 | 424 | 429 | 57,000 | 429 |
| 2002-06-27 | 429 | 430 | 421 | 422 | 57,000 | 422 |
| 2002-06-26 | 424 | 429 | 421 | 429 | 60,000 | 429 |
| 2002-06-25 | 430 | 432 | 426 | 426 | 53,000 | 426 |
| 2002-06-24 | 424 | 435 | 421 | 435 | 86,000 | 435 |
| 2002-06-21 | 426 | 429 | 421 | 421 | 74,000 | 421 |
| 2002-06-20 | 428 | 428 | 420 | 426 | 58,000 | 426 |
| 2002-06-19 | 424 | 430 | 420 | 420 | 114,000 | 420 |
| 2002-06-18 | 434 | 434 | 421 | 429 | 112,000 | 429 |
| 2002-06-17 | 427 | 427 | 420 | 420 | 106,000 | 420 |
| 2002-06-14 | 438 | 438 | 430 | 430 | 563,000 | 430 |
| 2002-06-13 | 440 | 440 | 428 | 433 | 62,000 | 433 |
| 2002-06-12 | 441 | 441 | 433 | 438 | 95,000 | 438 |
| 2002-06-11 | 434 | 441 | 434 | 441 | 56,000 | 441 |
| 2002-06-10 | 431 | 432 | 426 | 428 | 59,000 | 428 |
| 2002-06-07 | 423 | 439 | 423 | 426 | 100,000 | 426 |
| 2002-06-06 | 428 | 428 | 422 | 423 | 176,000 | 423 |
| 2002-06-05 | 433 | 438 | 425 | 425 | 65,000 | 425 |
| 2002-06-04 | 443 | 443 | 430 | 430 | 75,000 | 430 |
| 2002-06-03 | 437 | 449 | 437 | 440 | 64,000 | 440 |
| 2002-05-31 | 450 | 453 | 437 | 437 | 95,000 | 437 |
| 2002-05-30 | 450 | 450 | 443 | 445 | 53,000 | 445 |
| 2002-05-29 | 449 | 453 | 444 | 444 | 70,000 | 444 |
| 2002-05-28 | 448 | 448 | 439 | 444 | 51,000 | 444 |
| 2002-05-27 | 448 | 452 | 446 | 448 | 162,000 | 448 |
| 2002-05-24 | 448 | 448 | 438 | 447 | 52,000 | 447 |
| 2002-05-23 | 445 | 448 | 443 | 445 | 73,000 | 445 |
| 2002-05-22 | 439 | 444 | 438 | 443 | 57,000 | 443 |
| 2002-05-21 | 439 | 440 | 433 | 440 | 47,000 | 440 |
| 2002-05-20 | 442 | 445 | 437 | 439 | 119,000 | 439 |
| 2002-05-17 | 438 | 441 | 430 | 430 | 65,000 | 430 |
| 2002-05-16 | 431 | 438 | 431 | 436 | 43,000 | 436 |
| 2002-05-15 | 426 | 434 | 426 | 431 | 49,000 | 431 |
| 2002-05-14 | 423 | 429 | 422 | 425 | 61,000 | 425 |
| 2002-05-13 | 435 | 435 | 422 | 424 | 54,000 | 424 |
| 2002-05-10 | 435 | 437 | 433 | 433 | 78,000 | 433 |
| 2002-05-09 | 441 | 442 | 431 | 431 | 32,000 | 431 |
| 2002-05-08 | 432 | 439 | 431 | 431 | 51,000 | 431 |
| 2002-05-07 | 435 | 436 | 432 | 432 | 52,000 | 432 |
| 2002-05-02 | 436 | 439 | 433 | 439 | 39,000 | 439 |
| 2002-05-01 | 434 | 439 | 433 | 433 | 18,000 | 433 |
| 2002-04-30 | 438 | 439 | 431 | 431 | 33,000 | 431 |
| 2002-04-26 | 438 | 438 | 429 | 438 | 87,000 | 438 |
| 2002-04-25 | 431 | 438 | 430 | 438 | 34,000 | 438 |
| 2002-04-24 | 442 | 443 | 430 | 430 | 52,000 | 430 |
| 2002-04-23 | 445 | 448 | 445 | 445 | 54,000 | 445 |
| 2002-04-22 | 447 | 450 | 447 | 450 | 53,000 | 450 |
| 2002-04-19 | 444 | 448 | 444 | 448 | 54,000 | 448 |
| 2002-04-18 | 444 | 449 | 442 | 448 | 131,000 | 448 |
| 2002-04-17 | 443 | 447 | 442 | 442 | 55,000 | 442 |
| 2002-04-16 | 430 | 445 | 430 | 445 | 52,000 | 445 |
| 2002-04-15 | 427 | 431 | 427 | 430 | 42,000 | 430 |
| 2002-04-12 | 440 | 440 | 425 | 426 | 37,000 | 426 |
| 2002-04-11 | 446 | 446 | 432 | 432 | 55,000 | 432 |
| 2002-04-10 | 440 | 446 | 436 | 446 | 138,000 | 446 |
| 2002-04-09 | 434 | 434 | 423 | 425 | 47,000 | 425 |
| 2002-04-08 | 437 | 439 | 437 | 439 | 25,000 | 439 |
| 2002-04-05 | 430 | 442 | 430 | 442 | 83,000 | 442 |
| 2002-04-04 | 424 | 430 | 423 | 429 | 80,000 | 429 |
| 2002-04-03 | 421 | 427 | 421 | 424 | 39,000 | 424 |
| 2002-04-02 | 428 | 429 | 420 | 422 | 86,000 | 422 |
| 2002-04-01 | 423 | 428 | 420 | 428 | 75,000 | 428 |
| 2002-03-29 | 433 | 438 | 423 | 423 | 63,000 | 423 |
| 2002-03-28 | 446 | 446 | 436 | 439 | 41,000 | 439 |
| 2002-03-27 | 430 | 448 | 427 | 448 | 78,000 | 448 |
| 2002-03-26 | 435 | 435 | 426 | 430 | 52,000 | 430 |
| 2002-03-25 | 435 | 435 | 428 | 435 | 59,000 | 435 |
| 2002-03-22 | 438 | 440 | 435 | 435 | 88,000 | 435 |
| 2002-03-20 | 449 | 450 | 437 | 438 | 144,000 | 438 |
| 2002-03-19 | 459 | 463 | 451 | 463 | 103,000 | 463 |
| 2002-03-18 | 450 | 450 | 445 | 445 | 63,000 | 445 |
| 2002-03-15 | 440 | 450 | 440 | 450 | 115,000 | 450 |
| 2002-03-14 | 443 | 443 | 438 | 440 | 60,000 | 440 |
| 2002-03-13 | 448 | 450 | 443 | 443 | 107,000 | 443 |
| 2002-03-12 | 457 | 457 | 447 | 448 | 50,000 | 448 |
| 2002-03-11 | 468 | 470 | 453 | 457 | 42,000 | 457 |
| 2002-03-08 | 460 | 475 | 460 | 473 | 465,000 | 473 |
| 2002-03-07 | 461 | 472 | 450 | 472 | 47,000 | 472 |
| 2002-03-06 | 469 | 469 | 454 | 461 | 38,000 | 461 |
| 2002-03-05 | 477 | 477 | 460 | 470 | 65,000 | 470 |
| 2002-03-04 | 465 | 480 | 465 | 477 | 154,000 | 477 |
| 2002-03-01 | 459 | 462 | 454 | 462 | 108,000 | 462 |
| 2002-02-28 | 452 | 460 | 447 | 460 | 148,000 | 460 |
| 2002-02-27 | 440 | 452 | 438 | 452 | 116,000 | 452 |
| 2002-02-26 | 437 | 438 | 437 | 438 | 36,000 | 438 |
| 2002-02-25 | 436 | 437 | 435 | 437 | 25,000 | 437 |
| 2002-02-22 | 434 | 436 | 432 | 436 | 54,000 | 436 |
| 2002-02-21 | 430 | 432 | 421 | 432 | 48,000 | 432 |
| 2002-02-20 | 416 | 428 | 416 | 426 | 44,000 | 426 |
| 2002-02-19 | 435 | 435 | 421 | 421 | 84,000 | 421 |
| 2002-02-18 | 430 | 437 | 430 | 435 | 61,000 | 435 |
| 2002-02-15 | 437 | 438 | 432 | 438 | 153,000 | 438 |
| 2002-02-14 | 433 | 439 | 433 | 437 | 74,000 | 437 |
| 2002-02-13 | 424 | 435 | 423 | 433 | 127,000 | 433 |
| 2002-02-12 | 418 | 424 | 418 | 424 | 80,000 | 424 |
| 2002-02-08 | 410 | 417 | 410 | 413 | 211,000 | 413 |
| 2002-02-07 | 417 | 423 | 415 | 422 | 21,000 | 422 |
| 2002-02-06 | 411 | 417 | 411 | 417 | 42,000 | 417 |
| 2002-02-05 | 423 | 424 | 406 | 423 | 107,000 | 423 |
| 2002-02-04 | 432 | 433 | 428 | 433 | 41,000 | 433 |
| 2002-02-01 | 435 | 435 | 430 | 434 | 57,000 | 434 |
| 2002-01-31 | 428 | 439 | 428 | 439 | 41,000 | 439 |
| 2002-01-30 | 430 | 431 | 428 | 431 | 24,000 | 431 |
| 2002-01-29 | 440 | 440 | 432 | 433 | 29,000 | 433 |
| 2002-01-28 | 437 | 443 | 437 | 440 | 27,000 | 440 |
| 2002-01-25 | 431 | 437 | 431 | 437 | 13,000 | 437 |
| 2002-01-24 | 434 | 440 | 434 | 435 | 24,000 | 435 |
| 2002-01-23 | 438 | 444 | 438 | 440 | 27,000 | 440 |
| 2002-01-22 | 459 | 459 | 446 | 454 | 63,000 | 454 |
| 2002-01-21 | 448 | 460 | 447 | 460 | 104,000 | 460 |
| 2002-01-18 | 441 | 448 | 436 | 448 | 81,000 | 448 |
| 2002-01-17 | 432 | 435 | 431 | 433 | 56,000 | 433 |
| 2002-01-16 | 416 | 434 | 416 | 434 | 28,000 | 434 |
| 2002-01-15 | 406 | 417 | 406 | 415 | 82,000 | 415 |
| 2002-01-11 | 410 | 410 | 405 | 405 | 183,000 | 405 |
| 2002-01-10 | 417 | 417 | 405 | 405 | 91,000 | 405 |
| 2002-01-09 | 415 | 420 | 407 | 417 | 77,000 | 417 |
| 2002-01-08 | 433 | 434 | 410 | 430 | 85,000 | 430 |
| 2002-01-07 | 448 | 448 | 433 | 434 | 51,000 | 434 |
| 2002-01-04 | 442 | 448 | 437 | 448 | 9,000 | 448 |
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
