8368 (株)百五銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 504 | 509 | 504 | 507 | 26,000 | 507 |
| 2003-12-29 | 504 | 508 | 501 | 503 | 45,000 | 503 |
| 2003-12-26 | 507 | 509 | 502 | 503 | 35,000 | 503 |
| 2003-12-25 | 509 | 510 | 500 | 506 | 77,000 | 506 |
| 2003-12-24 | 529 | 529 | 511 | 517 | 48,000 | 517 |
| 2003-12-22 | 522 | 525 | 511 | 517 | 94,000 | 517 |
| 2003-12-19 | 534 | 537 | 524 | 529 | 85,000 | 529 |
| 2003-12-18 | 524 | 530 | 520 | 529 | 120,000 | 529 |
| 2003-12-17 | 529 | 533 | 520 | 523 | 194,000 | 523 |
| 2003-12-16 | 528 | 531 | 525 | 525 | 139,000 | 525 |
| 2003-12-15 | 527 | 536 | 527 | 528 | 170,000 | 528 |
| 2003-12-12 | 529 | 529 | 518 | 527 | 464,000 | 527 |
| 2003-12-11 | 520 | 520 | 513 | 515 | 57,000 | 515 |
| 2003-12-10 | 523 | 525 | 516 | 519 | 153,000 | 519 |
| 2003-12-09 | 517 | 523 | 516 | 523 | 62,000 | 523 |
| 2003-12-08 | 515 | 516 | 513 | 516 | 46,000 | 516 |
| 2003-12-05 | 525 | 526 | 517 | 519 | 124,000 | 519 |
| 2003-12-04 | 514 | 528 | 514 | 525 | 110,000 | 525 |
| 2003-12-03 | 521 | 530 | 512 | 520 | 114,000 | 520 |
| 2003-12-02 | 514 | 530 | 512 | 521 | 147,000 | 521 |
| 2003-12-01 | 494 | 513 | 486 | 513 | 95,000 | 513 |
| 2003-11-28 | 502 | 512 | 502 | 506 | 71,000 | 506 |
| 2003-11-27 | 510 | 518 | 502 | 510 | 105,000 | 510 |
| 2003-11-26 | 503 | 515 | 502 | 510 | 77,000 | 510 |
| 2003-11-25 | 500 | 510 | 500 | 502 | 111,000 | 502 |
| 2003-11-21 | 497 | 500 | 492 | 494 | 84,000 | 494 |
| 2003-11-20 | 498 | 498 | 486 | 496 | 104,000 | 496 |
| 2003-11-19 | 480 | 499 | 480 | 497 | 94,000 | 497 |
| 2003-11-18 | 506 | 506 | 478 | 480 | 175,000 | 480 |
| 2003-11-17 | 512 | 512 | 502 | 506 | 98,000 | 506 |
| 2003-11-14 | 511 | 517 | 511 | 512 | 134,000 | 512 |
| 2003-11-13 | 496 | 501 | 494 | 501 | 45,000 | 501 |
| 2003-11-12 | 492 | 495 | 491 | 491 | 37,000 | 491 |
| 2003-11-11 | 494 | 500 | 485 | 491 | 76,000 | 491 |
| 2003-11-10 | 496 | 504 | 496 | 500 | 53,000 | 500 |
| 2003-11-07 | 496 | 515 | 494 | 496 | 95,000 | 496 |
| 2003-11-06 | 517 | 517 | 493 | 493 | 44,000 | 493 |
| 2003-11-05 | 518 | 522 | 515 | 517 | 92,000 | 517 |
| 2003-11-04 | 496 | 520 | 496 | 517 | 102,000 | 517 |
| 2003-10-31 | 488 | 502 | 488 | 490 | 97,000 | 490 |
| 2003-10-30 | 483 | 490 | 480 | 486 | 73,000 | 486 |
| 2003-10-29 | 491 | 493 | 478 | 483 | 176,000 | 483 |
| 2003-10-28 | 486 | 503 | 486 | 490 | 111,000 | 490 |
| 2003-10-27 | 487 | 488 | 483 | 483 | 153,000 | 483 |
| 2003-10-24 | 494 | 506 | 482 | 486 | 178,000 | 486 |
| 2003-10-23 | 530 | 531 | 480 | 490 | 233,000 | 490 |
| 2003-10-22 | 549 | 549 | 532 | 532 | 120,000 | 532 |
| 2003-10-21 | 549 | 549 | 543 | 543 | 65,000 | 543 |
| 2003-10-20 | 564 | 564 | 542 | 546 | 119,000 | 546 |
| 2003-10-17 | 557 | 564 | 556 | 557 | 102,000 | 557 |
| 2003-10-16 | 548 | 558 | 547 | 554 | 91,000 | 554 |
| 2003-10-15 | 572 | 572 | 546 | 546 | 53,000 | 546 |
| 2003-10-14 | 563 | 573 | 550 | 562 | 225,000 | 562 |
| 2003-10-10 | 552 | 582 | 552 | 575 | 201,000 | 575 |
| 2003-10-09 | 560 | 564 | 559 | 562 | 42,000 | 562 |
| 2003-10-08 | 560 | 567 | 560 | 562 | 39,000 | 562 |
| 2003-10-07 | 569 | 569 | 560 | 566 | 57,000 | 566 |
| 2003-10-06 | 579 | 579 | 560 | 560 | 72,000 | 560 |
| 2003-10-03 | 579 | 587 | 569 | 570 | 93,000 | 570 |
| 2003-10-02 | 586 | 589 | 584 | 589 | 126,000 | 589 |
| 2003-10-01 | 564 | 580 | 564 | 570 | 130,000 | 570 |
| 2003-09-30 | 562 | 573 | 562 | 562 | 68,000 | 562 |
| 2003-09-29 | 564 | 564 | 554 | 555 | 41,000 | 555 |
| 2003-09-26 | 554 | 572 | 554 | 565 | 59,000 | 565 |
| 2003-09-25 | 565 | 579 | 565 | 574 | 124,000 | 574 |
| 2003-09-24 | 585 | 585 | 564 | 568 | 132,000 | 568 |
| 2003-09-22 | 565 | 580 | 565 | 574 | 118,000 | 574 |
| 2003-09-19 | 608 | 609 | 593 | 595 | 395,000 | 595 |
| 2003-09-18 | 604 | 606 | 596 | 606 | 279,000 | 606 |
| 2003-09-17 | 596 | 610 | 595 | 603 | 209,000 | 603 |
| 2003-09-16 | 570 | 586 | 570 | 586 | 245,000 | 586 |
| 2003-09-12 | 545 | 563 | 544 | 560 | 549,000 | 560 |
| 2003-09-11 | 541 | 541 | 528 | 528 | 66,000 | 528 |
| 2003-09-10 | 546 | 549 | 535 | 541 | 126,000 | 541 |
| 2003-09-09 | 533 | 549 | 532 | 547 | 145,000 | 547 |
| 2003-09-08 | 521 | 539 | 512 | 532 | 158,000 | 532 |
| 2003-09-05 | 523 | 523 | 506 | 506 | 54,000 | 506 |
| 2003-09-04 | 508 | 524 | 508 | 517 | 75,000 | 517 |
| 2003-09-03 | 506 | 516 | 506 | 512 | 69,000 | 512 |
| 2003-09-02 | 518 | 518 | 501 | 502 | 126,000 | 502 |
| 2003-09-01 | 520 | 520 | 511 | 518 | 50,000 | 518 |
| 2003-08-29 | 501 | 515 | 499 | 510 | 67,000 | 510 |
| 2003-08-28 | 501 | 502 | 496 | 496 | 54,000 | 496 |
| 2003-08-27 | 505 | 515 | 500 | 500 | 86,000 | 500 |
| 2003-08-26 | 528 | 528 | 505 | 505 | 101,000 | 505 |
| 2003-08-25 | 516 | 522 | 516 | 518 | 70,000 | 518 |
| 2003-08-22 | 534 | 534 | 515 | 515 | 57,000 | 515 |
| 2003-08-21 | 518 | 528 | 518 | 528 | 29,000 | 528 |
| 2003-08-20 | 518 | 519 | 513 | 519 | 38,000 | 519 |
| 2003-08-19 | 545 | 545 | 512 | 516 | 112,000 | 516 |
| 2003-08-18 | 534 | 540 | 534 | 536 | 89,000 | 536 |
| 2003-08-15 | 534 | 538 | 532 | 534 | 64,000 | 534 |
| 2003-08-14 | 523 | 537 | 522 | 531 | 45,000 | 531 |
| 2003-08-13 | 520 | 528 | 515 | 520 | 50,000 | 520 |
| 2003-08-12 | 510 | 518 | 507 | 515 | 65,000 | 515 |
| 2003-08-11 | 508 | 511 | 499 | 499 | 50,000 | 499 |
| 2003-08-08 | 500 | 501 | 492 | 499 | 116,000 | 499 |
| 2003-08-07 | 502 | 520 | 500 | 520 | 88,000 | 520 |
| 2003-08-06 | 507 | 507 | 501 | 501 | 61,000 | 501 |
| 2003-08-05 | 527 | 527 | 508 | 508 | 117,000 | 508 |
| 2003-08-04 | 536 | 536 | 515 | 517 | 93,000 | 517 |
| 2003-08-01 | 533 | 542 | 528 | 535 | 101,000 | 535 |
| 2003-07-31 | 548 | 552 | 525 | 525 | 132,000 | 525 |
| 2003-07-30 | 545 | 560 | 545 | 558 | 107,000 | 558 |
| 2003-07-29 | 569 | 569 | 543 | 543 | 82,000 | 543 |
| 2003-07-28 | 553 | 568 | 540 | 568 | 39,000 | 568 |
| 2003-07-25 | 545 | 570 | 545 | 552 | 70,000 | 552 |
| 2003-07-24 | 562 | 573 | 561 | 565 | 72,000 | 565 |
| 2003-07-23 | 559 | 565 | 556 | 562 | 61,000 | 562 |
| 2003-07-22 | 555 | 566 | 548 | 549 | 64,000 | 549 |
| 2003-07-18 | 575 | 575 | 566 | 566 | 105,000 | 566 |
| 2003-07-17 | 571 | 575 | 570 | 574 | 76,000 | 574 |
| 2003-07-16 | 555 | 579 | 555 | 570 | 230,000 | 570 |
| 2003-07-15 | 543 | 549 | 543 | 546 | 110,000 | 546 |
| 2003-07-14 | 546 | 547 | 536 | 543 | 31,000 | 543 |
| 2003-07-11 | 531 | 542 | 531 | 535 | 58,000 | 535 |
| 2003-07-10 | 526 | 550 | 526 | 547 | 75,000 | 547 |
| 2003-07-09 | 524 | 546 | 520 | 546 | 76,000 | 546 |
| 2003-07-08 | 546 | 546 | 528 | 529 | 53,000 | 529 |
| 2003-07-07 | 546 | 547 | 540 | 540 | 70,000 | 540 |
| 2003-07-04 | 555 | 565 | 547 | 551 | 133,000 | 551 |
| 2003-07-03 | 568 | 568 | 561 | 565 | 125,000 | 565 |
| 2003-07-02 | 570 | 570 | 543 | 543 | 155,000 | 543 |
| 2003-07-01 | 572 | 579 | 565 | 565 | 46,000 | 565 |
| 2003-06-30 | 582 | 582 | 571 | 577 | 102,000 | 577 |
| 2003-06-27 | 555 | 573 | 549 | 562 | 109,000 | 562 |
| 2003-06-26 | 550 | 556 | 547 | 551 | 153,000 | 551 |
| 2003-06-25 | 546 | 550 | 544 | 544 | 76,000 | 544 |
| 2003-06-24 | 541 | 549 | 540 | 540 | 109,000 | 540 |
| 2003-06-23 | 533 | 543 | 531 | 540 | 99,000 | 540 |
| 2003-06-20 | 530 | 540 | 530 | 533 | 95,000 | 533 |
| 2003-06-19 | 548 | 548 | 540 | 540 | 41,000 | 540 |
| 2003-06-18 | 549 | 553 | 549 | 552 | 133,000 | 552 |
| 2003-06-17 | 534 | 542 | 534 | 540 | 79,000 | 540 |
| 2003-06-16 | 549 | 549 | 533 | 533 | 54,000 | 533 |
| 2003-06-13 | 522 | 550 | 519 | 549 | 790,000 | 549 |
| 2003-06-12 | 524 | 529 | 522 | 522 | 140,000 | 522 |
| 2003-06-11 | 520 | 530 | 520 | 522 | 200,000 | 522 |
| 2003-06-10 | 517 | 517 | 512 | 512 | 49,000 | 512 |
| 2003-06-09 | 517 | 519 | 513 | 517 | 59,000 | 517 |
| 2003-06-06 | 517 | 520 | 510 | 517 | 96,000 | 517 |
| 2003-06-05 | 506 | 519 | 505 | 518 | 81,000 | 518 |
| 2003-06-04 | 502 | 505 | 500 | 505 | 37,000 | 505 |
| 2003-06-03 | 506 | 509 | 504 | 504 | 128,000 | 504 |
| 2003-06-02 | 500 | 517 | 498 | 506 | 151,000 | 506 |
| 2003-05-30 | 498 | 500 | 495 | 495 | 74,000 | 495 |
| 2003-05-29 | 502 | 502 | 497 | 497 | 181,000 | 497 |
| 2003-05-28 | 485 | 502 | 485 | 495 | 115,000 | 495 |
| 2003-05-27 | 483 | 485 | 475 | 475 | 55,000 | 475 |
| 2003-05-26 | 487 | 489 | 485 | 485 | 61,000 | 485 |
| 2003-05-23 | 487 | 499 | 486 | 486 | 84,000 | 486 |
| 2003-05-22 | 489 | 493 | 488 | 489 | 92,000 | 489 |
| 2003-05-21 | 488 | 492 | 481 | 485 | 56,000 | 485 |
| 2003-05-20 | 493 | 493 | 487 | 488 | 106,000 | 488 |
| 2003-05-19 | 493 | 493 | 482 | 493 | 104,000 | 493 |
| 2003-05-16 | 494 | 495 | 489 | 495 | 120,000 | 495 |
| 2003-05-15 | 495 | 495 | 488 | 493 | 142,000 | 493 |
| 2003-05-14 | 500 | 502 | 492 | 495 | 152,000 | 495 |
| 2003-05-13 | 497 | 500 | 497 | 498 | 88,000 | 498 |
| 2003-05-12 | 499 | 499 | 497 | 497 | 73,000 | 497 |
| 2003-05-09 | 496 | 499 | 492 | 498 | 94,000 | 498 |
| 2003-05-08 | 498 | 498 | 494 | 494 | 52,000 | 494 |
| 2003-05-07 | 497 | 497 | 495 | 496 | 68,000 | 496 |
| 2003-05-06 | 497 | 498 | 495 | 496 | 83,000 | 496 |
| 2003-05-02 | 500 | 500 | 490 | 496 | 119,000 | 496 |
| 2003-05-01 | 482 | 500 | 478 | 500 | 139,000 | 500 |
| 2003-04-30 | 477 | 483 | 475 | 483 | 50,000 | 483 |
| 2003-04-28 | 480 | 482 | 474 | 476 | 57,000 | 476 |
| 2003-04-25 | 478 | 485 | 476 | 483 | 90,000 | 483 |
| 2003-04-24 | 481 | 484 | 478 | 478 | 268,000 | 478 |
| 2003-04-23 | 486 | 490 | 482 | 482 | 60,000 | 482 |
| 2003-04-22 | 509 | 509 | 486 | 486 | 172,000 | 486 |
| 2003-04-21 | 499 | 509 | 497 | 509 | 144,000 | 509 |
| 2003-04-18 | 494 | 500 | 492 | 492 | 184,000 | 492 |
| 2003-04-17 | 485 | 491 | 485 | 490 | 146,000 | 490 |
| 2003-04-16 | 485 | 490 | 480 | 485 | 167,000 | 485 |
| 2003-04-15 | 477 | 486 | 477 | 485 | 140,000 | 485 |
| 2003-04-14 | 472 | 484 | 471 | 477 | 138,000 | 477 |
| 2003-04-11 | 461 | 472 | 461 | 472 | 126,000 | 472 |
| 2003-04-10 | 470 | 471 | 464 | 465 | 47,000 | 465 |
| 2003-04-09 | 469 | 473 | 469 | 472 | 63,000 | 472 |
| 2003-04-08 | 470 | 474 | 468 | 471 | 141,000 | 471 |
| 2003-04-07 | 474 | 474 | 466 | 470 | 43,000 | 470 |
| 2003-04-04 | 476 | 477 | 473 | 474 | 56,000 | 474 |
| 2003-04-03 | 478 | 485 | 476 | 479 | 77,000 | 479 |
| 2003-04-02 | 471 | 478 | 470 | 478 | 62,000 | 478 |
| 2003-04-01 | 457 | 470 | 454 | 470 | 72,000 | 470 |
| 2003-03-31 | 478 | 480 | 460 | 460 | 47,000 | 460 |
| 2003-03-28 | 480 | 480 | 477 | 478 | 140,000 | 478 |
| 2003-03-27 | 474 | 483 | 471 | 479 | 166,000 | 479 |
| 2003-03-26 | 459 | 480 | 459 | 476 | 167,000 | 476 |
| 2003-03-25 | 465 | 466 | 457 | 460 | 76,000 | 460 |
| 2003-03-24 | 448 | 465 | 448 | 465 | 140,000 | 465 |
| 2003-03-20 | 449 | 449 | 443 | 446 | 132,000 | 446 |
| 2003-03-19 | 447 | 448 | 443 | 448 | 55,000 | 448 |
| 2003-03-18 | 449 | 455 | 446 | 446 | 171,000 | 446 |
| 2003-03-17 | 440 | 444 | 435 | 444 | 60,000 | 444 |
| 2003-03-14 | 440 | 442 | 438 | 440 | 555,000 | 440 |
| 2003-03-13 | 439 | 439 | 436 | 437 | 74,000 | 437 |
| 2003-03-12 | 436 | 439 | 432 | 439 | 86,000 | 439 |
| 2003-03-11 | 442 | 444 | 433 | 440 | 129,000 | 440 |
| 2003-03-10 | 436 | 442 | 436 | 442 | 67,000 | 442 |
| 2003-03-07 | 444 | 445 | 439 | 439 | 118,000 | 439 |
| 2003-03-06 | 438 | 448 | 438 | 444 | 203,000 | 444 |
| 2003-03-05 | 441 | 442 | 439 | 441 | 70,000 | 441 |
| 2003-03-04 | 429 | 446 | 429 | 443 | 183,000 | 443 |
| 2003-03-03 | 428 | 428 | 422 | 428 | 68,000 | 428 |
| 2003-02-28 | 427 | 431 | 427 | 428 | 135,000 | 428 |
| 2003-02-27 | 428 | 428 | 423 | 427 | 66,000 | 427 |
| 2003-02-26 | 423 | 426 | 422 | 422 | 55,000 | 422 |
| 2003-02-25 | 433 | 433 | 422 | 422 | 85,000 | 422 |
| 2003-02-24 | 435 | 438 | 434 | 434 | 33,000 | 434 |
| 2003-02-21 | 440 | 440 | 435 | 435 | 48,000 | 435 |
| 2003-02-20 | 437 | 441 | 435 | 435 | 64,000 | 435 |
| 2003-02-19 | 443 | 443 | 437 | 437 | 45,000 | 437 |
| 2003-02-18 | 447 | 450 | 433 | 433 | 298,000 | 433 |
| 2003-02-17 | 441 | 448 | 440 | 446 | 224,000 | 446 |
| 2003-02-14 | 432 | 438 | 432 | 437 | 183,000 | 437 |
| 2003-02-13 | 434 | 434 | 431 | 431 | 101,000 | 431 |
| 2003-02-12 | 425 | 433 | 424 | 433 | 111,000 | 433 |
| 2003-02-10 | 424 | 424 | 418 | 420 | 31,000 | 420 |
| 2003-02-07 | 418 | 424 | 416 | 423 | 61,000 | 423 |
| 2003-02-06 | 428 | 429 | 414 | 414 | 196,000 | 414 |
| 2003-02-05 | 425 | 438 | 425 | 428 | 239,000 | 428 |
| 2003-02-04 | 425 | 433 | 425 | 429 | 162,000 | 429 |
| 2003-02-03 | 406 | 424 | 402 | 424 | 97,000 | 424 |
| 2003-01-31 | 413 | 413 | 406 | 406 | 67,000 | 406 |
| 2003-01-30 | 412 | 416 | 408 | 409 | 44,000 | 409 |
| 2003-01-29 | 424 | 424 | 409 | 417 | 93,000 | 417 |
| 2003-01-28 | 421 | 425 | 421 | 424 | 33,000 | 424 |
| 2003-01-27 | 430 | 430 | 424 | 424 | 24,000 | 424 |
| 2003-01-24 | 427 | 434 | 424 | 425 | 52,000 | 425 |
| 2003-01-23 | 424 | 434 | 422 | 432 | 57,000 | 432 |
| 2003-01-22 | 435 | 438 | 423 | 423 | 94,000 | 423 |
| 2003-01-21 | 428 | 437 | 428 | 434 | 109,000 | 434 |
| 2003-01-20 | 430 | 430 | 425 | 429 | 149,000 | 429 |
| 2003-01-17 | 430 | 435 | 429 | 429 | 125,000 | 429 |
| 2003-01-16 | 427 | 431 | 427 | 431 | 37,000 | 431 |
| 2003-01-15 | 428 | 433 | 428 | 428 | 136,000 | 428 |
| 2003-01-14 | 420 | 428 | 420 | 428 | 40,000 | 428 |
| 2003-01-10 | 423 | 427 | 420 | 424 | 69,000 | 424 |
| 2003-01-09 | 424 | 426 | 424 | 425 | 18,000 | 425 |
| 2003-01-08 | 430 | 433 | 426 | 426 | 28,000 | 426 |
| 2003-01-07 | 434 | 435 | 430 | 434 | 78,000 | 434 |
| 2003-01-06 | 425 | 433 | 425 | 433 | 36,000 | 433 |
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
