8368 (株)百五銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 833 | 835 | 812 | 812 | 180,000 | 812 |
| 2005-12-29 | 837 | 837 | 823 | 823 | 193,000 | 823 |
| 2005-12-28 | 835 | 842 | 826 | 837 | 173,000 | 837 |
| 2005-12-27 | 845 | 847 | 835 | 835 | 150,000 | 835 |
| 2005-12-26 | 868 | 868 | 845 | 845 | 169,000 | 845 |
| 2005-12-22 | 867 | 870 | 850 | 855 | 255,000 | 855 |
| 2005-12-21 | 851 | 869 | 849 | 858 | 333,000 | 858 |
| 2005-12-20 | 860 | 860 | 845 | 851 | 235,000 | 851 |
| 2005-12-19 | 863 | 869 | 849 | 857 | 171,000 | 857 |
| 2005-12-16 | 853 | 869 | 852 | 861 | 254,000 | 861 |
| 2005-12-15 | 861 | 868 | 851 | 853 | 252,000 | 853 |
| 2005-12-14 | 878 | 878 | 860 | 861 | 304,000 | 861 |
| 2005-12-13 | 891 | 892 | 872 | 879 | 176,000 | 879 |
| 2005-12-12 | 878 | 902 | 868 | 891 | 230,000 | 891 |
| 2005-12-09 | 861 | 885 | 850 | 877 | 727,000 | 877 |
| 2005-12-08 | 881 | 883 | 855 | 881 | 597,000 | 881 |
| 2005-12-07 | 880 | 893 | 876 | 890 | 347,000 | 890 |
| 2005-12-06 | 865 | 883 | 859 | 876 | 621,000 | 876 |
| 2005-12-05 | 844 | 854 | 844 | 852 | 389,000 | 852 |
| 2005-12-02 | 840 | 840 | 826 | 840 | 166,000 | 840 |
| 2005-12-01 | 830 | 830 | 816 | 821 | 233,000 | 821 |
| 2005-11-30 | 810 | 827 | 810 | 817 | 310,000 | 817 |
| 2005-11-29 | 820 | 821 | 809 | 815 | 145,000 | 815 |
| 2005-11-28 | 799 | 823 | 798 | 819 | 361,000 | 819 |
| 2005-11-25 | 800 | 833 | 796 | 829 | 210,000 | 829 |
| 2005-11-24 | 825 | 831 | 801 | 801 | 254,000 | 801 |
| 2005-11-22 | 835 | 844 | 823 | 826 | 328,000 | 826 |
| 2005-11-21 | 837 | 838 | 822 | 822 | 292,000 | 822 |
| 2005-11-18 | 858 | 863 | 835 | 843 | 424,000 | 843 |
| 2005-11-17 | 811 | 840 | 811 | 838 | 248,000 | 838 |
| 2005-11-16 | 799 | 819 | 781 | 811 | 332,000 | 811 |
| 2005-11-15 | 792 | 804 | 785 | 799 | 286,000 | 799 |
| 2005-11-14 | 832 | 834 | 803 | 807 | 325,000 | 807 |
| 2005-11-11 | 821 | 844 | 820 | 832 | 279,000 | 832 |
| 2005-11-10 | 825 | 825 | 786 | 811 | 286,000 | 811 |
| 2005-11-09 | 830 | 830 | 810 | 819 | 240,000 | 819 |
| 2005-11-08 | 847 | 847 | 830 | 830 | 125,000 | 830 |
| 2005-11-07 | 864 | 864 | 838 | 846 | 210,000 | 846 |
| 2005-11-04 | 873 | 873 | 845 | 854 | 279,000 | 854 |
| 2005-11-02 | 883 | 885 | 847 | 848 | 340,000 | 848 |
| 2005-11-01 | 860 | 873 | 856 | 873 | 167,000 | 873 |
| 2005-10-31 | 827 | 867 | 826 | 864 | 373,000 | 864 |
| 2005-10-28 | 825 | 839 | 822 | 824 | 292,000 | 824 |
| 2005-10-27 | 809 | 845 | 809 | 845 | 387,000 | 845 |
| 2005-10-26 | 802 | 824 | 802 | 813 | 340,000 | 813 |
| 2005-10-25 | 796 | 807 | 796 | 801 | 272,000 | 801 |
| 2005-10-24 | 795 | 804 | 795 | 797 | 202,000 | 797 |
| 2005-10-21 | 796 | 806 | 794 | 802 | 327,000 | 802 |
| 2005-10-20 | 798 | 806 | 794 | 798 | 288,000 | 798 |
| 2005-10-19 | 788 | 798 | 786 | 798 | 256,000 | 798 |
| 2005-10-18 | 806 | 806 | 788 | 788 | 245,000 | 788 |
| 2005-10-17 | 791 | 807 | 788 | 803 | 427,000 | 803 |
| 2005-10-14 | 791 | 798 | 774 | 788 | 347,000 | 788 |
| 2005-10-13 | 782 | 795 | 762 | 790 | 350,000 | 790 |
| 2005-10-12 | 770 | 799 | 757 | 782 | 401,000 | 782 |
| 2005-10-11 | 737 | 770 | 730 | 770 | 278,000 | 770 |
| 2005-10-07 | 750 | 759 | 730 | 737 | 262,000 | 737 |
| 2005-10-06 | 744 | 769 | 730 | 730 | 271,000 | 730 |
| 2005-10-05 | 765 | 779 | 755 | 763 | 527,000 | 763 |
| 2005-10-04 | 767 | 786 | 763 | 780 | 412,000 | 780 |
| 2005-10-03 | 771 | 784 | 762 | 777 | 239,000 | 777 |
| 2005-09-30 | 792 | 806 | 763 | 771 | 444,000 | 771 |
| 2005-09-29 | 790 | 812 | 784 | 812 | 308,000 | 812 |
| 2005-09-28 | 781 | 798 | 760 | 797 | 318,000 | 797 |
| 2005-09-27 | 793 | 793 | 770 | 777 | 241,000 | 777 |
| 2005-09-26 | 756 | 796 | 756 | 796 | 340,000 | 796 |
| 2005-09-22 | 750 | 758 | 742 | 746 | 301,000 | 746 |
| 2005-09-21 | 748 | 754 | 729 | 747 | 325,000 | 747 |
| 2005-09-20 | 715 | 745 | 715 | 735 | 369,000 | 735 |
| 2005-09-16 | 725 | 725 | 711 | 715 | 272,000 | 715 |
| 2005-09-15 | 720 | 725 | 710 | 725 | 163,000 | 725 |
| 2005-09-14 | 719 | 727 | 718 | 719 | 291,000 | 719 |
| 2005-09-13 | 719 | 724 | 713 | 719 | 215,000 | 719 |
| 2005-09-12 | 703 | 722 | 703 | 719 | 359,000 | 719 |
| 2005-09-09 | 687 | 700 | 687 | 700 | 641,000 | 700 |
| 2005-09-08 | 695 | 695 | 685 | 687 | 119,000 | 687 |
| 2005-09-07 | 695 | 699 | 690 | 696 | 132,000 | 696 |
| 2005-09-06 | 710 | 710 | 694 | 695 | 288,000 | 695 |
| 2005-09-05 | 700 | 709 | 699 | 707 | 132,000 | 707 |
| 2005-09-02 | 706 | 712 | 697 | 700 | 192,000 | 700 |
| 2005-09-01 | 705 | 723 | 705 | 712 | 411,000 | 712 |
| 2005-08-31 | 701 | 709 | 696 | 705 | 170,000 | 705 |
| 2005-08-30 | 694 | 704 | 689 | 701 | 104,000 | 701 |
| 2005-08-29 | 704 | 704 | 692 | 694 | 133,000 | 694 |
| 2005-08-26 | 705 | 709 | 700 | 706 | 194,000 | 706 |
| 2005-08-25 | 700 | 708 | 698 | 705 | 186,000 | 705 |
| 2005-08-24 | 698 | 710 | 697 | 709 | 336,000 | 709 |
| 2005-08-23 | 698 | 709 | 695 | 702 | 495,000 | 702 |
| 2005-08-22 | 690 | 698 | 689 | 696 | 142,000 | 696 |
| 2005-08-19 | 680 | 693 | 675 | 689 | 281,000 | 689 |
| 2005-08-18 | 695 | 696 | 689 | 690 | 191,000 | 690 |
| 2005-08-17 | 684 | 695 | 683 | 692 | 236,000 | 692 |
| 2005-08-16 | 688 | 695 | 687 | 694 | 250,000 | 694 |
| 2005-08-15 | 682 | 688 | 676 | 686 | 221,000 | 686 |
| 2005-08-12 | 695 | 695 | 679 | 681 | 311,000 | 681 |
| 2005-08-11 | 673 | 700 | 669 | 694 | 419,000 | 694 |
| 2005-08-10 | 656 | 675 | 653 | 674 | 262,000 | 674 |
| 2005-08-09 | 644 | 656 | 642 | 653 | 135,000 | 653 |
| 2005-08-08 | 643 | 646 | 632 | 646 | 242,000 | 646 |
| 2005-08-05 | 651 | 652 | 643 | 643 | 333,000 | 643 |
| 2005-08-04 | 656 | 660 | 651 | 652 | 150,000 | 652 |
| 2005-08-03 | 656 | 662 | 654 | 659 | 202,000 | 659 |
| 2005-08-02 | 661 | 663 | 650 | 652 | 245,000 | 652 |
| 2005-08-01 | 666 | 667 | 663 | 666 | 144,000 | 666 |
| 2005-07-29 | 664 | 669 | 663 | 667 | 181,000 | 667 |
| 2005-07-28 | 660 | 669 | 658 | 663 | 263,000 | 663 |
| 2005-07-27 | 650 | 661 | 649 | 661 | 209,000 | 661 |
| 2005-07-26 | 652 | 657 | 650 | 652 | 125,000 | 652 |
| 2005-07-25 | 660 | 660 | 651 | 655 | 110,000 | 655 |
| 2005-07-22 | 664 | 665 | 659 | 659 | 197,000 | 659 |
| 2005-07-21 | 665 | 668 | 663 | 664 | 150,000 | 664 |
| 2005-07-20 | 664 | 665 | 660 | 662 | 128,000 | 662 |
| 2005-07-19 | 667 | 667 | 660 | 660 | 75,000 | 660 |
| 2005-07-15 | 666 | 670 | 666 | 666 | 119,000 | 666 |
| 2005-07-14 | 668 | 671 | 666 | 666 | 114,000 | 666 |
| 2005-07-13 | 668 | 669 | 663 | 669 | 96,000 | 669 |
| 2005-07-12 | 670 | 672 | 667 | 668 | 149,000 | 668 |
| 2005-07-11 | 680 | 681 | 675 | 679 | 115,000 | 679 |
| 2005-07-08 | 664 | 686 | 664 | 680 | 203,000 | 680 |
| 2005-07-07 | 668 | 669 | 662 | 666 | 140,000 | 666 |
| 2005-07-06 | 676 | 684 | 673 | 673 | 196,000 | 673 |
| 2005-07-05 | 683 | 688 | 681 | 686 | 186,000 | 686 |
| 2005-07-04 | 680 | 684 | 672 | 684 | 115,000 | 684 |
| 2005-07-01 | 673 | 683 | 672 | 682 | 121,000 | 682 |
| 2005-06-30 | 671 | 676 | 666 | 672 | 98,000 | 672 |
| 2005-06-29 | 673 | 681 | 671 | 676 | 170,000 | 676 |
| 2005-06-28 | 660 | 673 | 659 | 673 | 145,000 | 673 |
| 2005-06-27 | 663 | 666 | 659 | 660 | 177,000 | 660 |
| 2005-06-24 | 660 | 670 | 659 | 670 | 77,000 | 670 |
| 2005-06-23 | 664 | 670 | 663 | 664 | 53,000 | 664 |
| 2005-06-22 | 667 | 673 | 667 | 671 | 122,000 | 671 |
| 2005-06-21 | 672 | 675 | 664 | 667 | 102,000 | 667 |
| 2005-06-20 | 670 | 673 | 665 | 671 | 141,000 | 671 |
| 2005-06-17 | 658 | 673 | 658 | 667 | 150,000 | 667 |
| 2005-06-16 | 655 | 664 | 654 | 655 | 131,000 | 655 |
| 2005-06-15 | 653 | 657 | 649 | 655 | 115,000 | 655 |
| 2005-06-14 | 645 | 655 | 645 | 652 | 97,000 | 652 |
| 2005-06-13 | 652 | 662 | 648 | 648 | 235,000 | 648 |
| 2005-06-10 | 648 | 664 | 648 | 657 | 362,000 | 657 |
| 2005-06-09 | 658 | 660 | 652 | 654 | 134,000 | 654 |
| 2005-06-08 | 652 | 661 | 652 | 658 | 161,000 | 658 |
| 2005-06-07 | 656 | 663 | 646 | 652 | 189,000 | 652 |
| 2005-06-06 | 656 | 664 | 656 | 662 | 101,000 | 662 |
| 2005-06-03 | 674 | 676 | 664 | 666 | 159,000 | 666 |
| 2005-06-02 | 679 | 688 | 672 | 678 | 206,000 | 678 |
| 2005-06-01 | 665 | 685 | 660 | 682 | 319,000 | 682 |
| 2005-05-31 | 658 | 670 | 653 | 668 | 208,000 | 668 |
| 2005-05-30 | 638 | 675 | 638 | 658 | 232,000 | 658 |
| 2005-05-27 | 637 | 647 | 635 | 635 | 188,000 | 635 |
| 2005-05-26 | 631 | 642 | 631 | 635 | 137,000 | 635 |
| 2005-05-25 | 634 | 640 | 631 | 632 | 93,000 | 632 |
| 2005-05-24 | 647 | 648 | 639 | 641 | 109,000 | 641 |
| 2005-05-23 | 632 | 644 | 631 | 642 | 80,000 | 642 |
| 2005-05-20 | 641 | 643 | 632 | 636 | 175,000 | 636 |
| 2005-05-19 | 655 | 655 | 637 | 647 | 130,000 | 647 |
| 2005-05-18 | 653 | 653 | 643 | 645 | 141,000 | 645 |
| 2005-05-17 | 652 | 657 | 644 | 652 | 180,000 | 652 |
| 2005-05-16 | 662 | 668 | 642 | 646 | 184,000 | 646 |
| 2005-05-13 | 666 | 666 | 658 | 660 | 93,000 | 660 |
| 2005-05-12 | 660 | 667 | 653 | 667 | 93,000 | 667 |
| 2005-05-11 | 657 | 662 | 651 | 659 | 92,000 | 659 |
| 2005-05-10 | 659 | 670 | 659 | 662 | 140,000 | 662 |
| 2005-05-09 | 654 | 669 | 654 | 669 | 200,000 | 669 |
| 2005-05-06 | 647 | 670 | 647 | 670 | 226,000 | 670 |
| 2005-05-02 | 644 | 652 | 633 | 647 | 151,000 | 647 |
| 2005-04-28 | 642 | 654 | 640 | 654 | 183,000 | 654 |
| 2005-04-27 | 640 | 648 | 640 | 647 | 105,000 | 647 |
| 2005-04-26 | 650 | 660 | 642 | 660 | 277,000 | 660 |
| 2005-04-25 | 650 | 662 | 647 | 650 | 167,000 | 650 |
| 2005-04-22 | 650 | 654 | 634 | 654 | 181,000 | 654 |
| 2005-04-21 | 641 | 641 | 625 | 640 | 165,000 | 640 |
| 2005-04-20 | 650 | 655 | 640 | 644 | 237,000 | 644 |
| 2005-04-19 | 657 | 667 | 639 | 647 | 293,000 | 647 |
| 2005-04-18 | 652 | 655 | 610 | 627 | 351,000 | 627 |
| 2005-04-15 | 666 | 666 | 651 | 652 | 233,000 | 652 |
| 2005-04-14 | 670 | 673 | 662 | 670 | 174,000 | 670 |
| 2005-04-13 | 683 | 687 | 675 | 678 | 130,000 | 678 |
| 2005-04-12 | 702 | 702 | 683 | 683 | 131,000 | 683 |
| 2005-04-11 | 692 | 696 | 690 | 693 | 168,000 | 693 |
| 2005-04-08 | 685 | 702 | 685 | 698 | 214,000 | 698 |
| 2005-04-07 | 677 | 695 | 676 | 692 | 212,000 | 692 |
| 2005-04-06 | 670 | 683 | 666 | 677 | 267,000 | 677 |
| 2005-04-05 | 704 | 704 | 685 | 690 | 227,000 | 690 |
| 2005-04-04 | 709 | 709 | 696 | 701 | 140,000 | 701 |
| 2005-04-01 | 702 | 716 | 697 | 716 | 168,000 | 716 |
| 2005-03-31 | 702 | 714 | 698 | 713 | 253,000 | 713 |
| 2005-03-30 | 711 | 711 | 701 | 702 | 103,000 | 702 |
| 2005-03-29 | 709 | 713 | 700 | 705 | 170,000 | 705 |
| 2005-03-28 | 719 | 721 | 707 | 719 | 132,000 | 719 |
| 2005-03-25 | 710 | 725 | 702 | 720 | 161,000 | 720 |
| 2005-03-24 | 710 | 712 | 706 | 707 | 143,000 | 707 |
| 2005-03-23 | 724 | 724 | 698 | 708 | 255,000 | 708 |
| 2005-03-22 | 720 | 728 | 710 | 723 | 237,000 | 723 |
| 2005-03-18 | 719 | 720 | 710 | 714 | 159,000 | 714 |
| 2005-03-17 | 708 | 715 | 698 | 709 | 337,000 | 709 |
| 2005-03-16 | 714 | 717 | 700 | 712 | 549,000 | 712 |
| 2005-03-15 | 716 | 735 | 710 | 734 | 559,000 | 734 |
| 2005-03-14 | 701 | 710 | 698 | 706 | 259,000 | 706 |
| 2005-03-11 | 696 | 700 | 694 | 698 | 527,000 | 698 |
| 2005-03-10 | 679 | 693 | 673 | 693 | 128,000 | 693 |
| 2005-03-09 | 673 | 693 | 673 | 687 | 137,000 | 687 |
| 2005-03-08 | 671 | 689 | 671 | 678 | 153,000 | 678 |
| 2005-03-07 | 676 | 680 | 671 | 680 | 57,000 | 680 |
| 2005-03-04 | 683 | 683 | 661 | 676 | 79,000 | 676 |
| 2005-03-03 | 674 | 685 | 670 | 684 | 134,000 | 684 |
| 2005-03-02 | 675 | 679 | 668 | 678 | 114,000 | 678 |
| 2005-03-01 | 670 | 679 | 662 | 677 | 284,000 | 677 |
| 2005-02-28 | 665 | 670 | 661 | 669 | 89,000 | 669 |
| 2005-02-25 | 663 | 667 | 657 | 662 | 134,000 | 662 |
| 2005-02-24 | 660 | 664 | 650 | 660 | 76,000 | 660 |
| 2005-02-23 | 640 | 651 | 640 | 650 | 110,000 | 650 |
| 2005-02-22 | 661 | 662 | 643 | 648 | 165,000 | 648 |
| 2005-02-21 | 658 | 670 | 658 | 662 | 69,000 | 662 |
| 2005-02-18 | 673 | 673 | 666 | 666 | 90,000 | 666 |
| 2005-02-17 | 666 | 676 | 663 | 673 | 129,000 | 673 |
| 2005-02-16 | 680 | 680 | 666 | 666 | 199,000 | 666 |
| 2005-02-15 | 689 | 689 | 681 | 681 | 67,000 | 681 |
| 2005-02-14 | 690 | 691 | 680 | 684 | 185,000 | 684 |
| 2005-02-10 | 685 | 693 | 680 | 691 | 176,000 | 691 |
| 2005-02-09 | 680 | 694 | 679 | 685 | 377,000 | 685 |
| 2005-02-08 | 679 | 679 | 669 | 678 | 316,000 | 678 |
| 2005-02-07 | 669 | 679 | 660 | 679 | 342,000 | 679 |
| 2005-02-04 | 664 | 664 | 646 | 658 | 138,000 | 658 |
| 2005-02-03 | 656 | 674 | 655 | 664 | 456,000 | 664 |
| 2005-02-02 | 647 | 657 | 647 | 655 | 138,000 | 655 |
| 2005-02-01 | 645 | 653 | 644 | 646 | 165,000 | 646 |
| 2005-01-31 | 637 | 658 | 637 | 649 | 284,000 | 649 |
| 2005-01-28 | 633 | 642 | 625 | 634 | 161,000 | 634 |
| 2005-01-27 | 634 | 645 | 633 | 643 | 203,000 | 643 |
| 2005-01-26 | 632 | 636 | 625 | 633 | 54,000 | 633 |
| 2005-01-25 | 632 | 635 | 622 | 632 | 140,000 | 632 |
| 2005-01-24 | 616 | 634 | 615 | 631 | 266,000 | 631 |
| 2005-01-21 | 621 | 628 | 621 | 626 | 133,000 | 626 |
| 2005-01-20 | 621 | 623 | 620 | 621 | 246,000 | 621 |
| 2005-01-19 | 620 | 625 | 620 | 620 | 103,000 | 620 |
| 2005-01-18 | 626 | 626 | 620 | 620 | 180,000 | 620 |
| 2005-01-17 | 620 | 625 | 620 | 621 | 249,000 | 621 |
| 2005-01-14 | 609 | 617 | 608 | 614 | 160,000 | 614 |
| 2005-01-13 | 610 | 611 | 608 | 609 | 94,000 | 609 |
| 2005-01-12 | 620 | 620 | 608 | 608 | 103,000 | 608 |
| 2005-01-11 | 612 | 622 | 612 | 620 | 141,000 | 620 |
| 2005-01-07 | 610 | 613 | 605 | 605 | 103,000 | 605 |
| 2005-01-06 | 610 | 614 | 608 | 612 | 68,000 | 612 |
| 2005-01-05 | 610 | 614 | 605 | 611 | 175,000 | 611 |
| 2005-01-04 | 609 | 610 | 606 | 610 | 49,000 | 610 |
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
