8368 (株)百五銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 745 | 752 | 745 | 749 | 58,000 | 749 |
| 2006-12-28 | 756 | 756 | 746 | 752 | 114,000 | 752 |
| 2006-12-27 | 759 | 763 | 755 | 758 | 80,000 | 758 |
| 2006-12-26 | 753 | 753 | 748 | 753 | 93,000 | 753 |
| 2006-12-25 | 751 | 756 | 749 | 749 | 90,000 | 749 |
| 2006-12-22 | 762 | 765 | 757 | 761 | 152,000 | 761 |
| 2006-12-21 | 763 | 768 | 761 | 765 | 231,000 | 765 |
| 2006-12-20 | 763 | 768 | 757 | 765 | 173,000 | 765 |
| 2006-12-19 | 763 | 770 | 756 | 756 | 277,000 | 756 |
| 2006-12-18 | 759 | 763 | 753 | 760 | 201,000 | 760 |
| 2006-12-15 | 756 | 758 | 750 | 755 | 259,000 | 755 |
| 2006-12-14 | 755 | 755 | 749 | 753 | 122,000 | 753 |
| 2006-12-13 | 755 | 755 | 748 | 753 | 101,000 | 753 |
| 2006-12-12 | 754 | 756 | 748 | 752 | 122,000 | 752 |
| 2006-12-11 | 759 | 759 | 749 | 753 | 194,000 | 753 |
| 2006-12-08 | 758 | 758 | 748 | 749 | 402,000 | 749 |
| 2006-12-07 | 744 | 754 | 740 | 749 | 340,000 | 749 |
| 2006-12-06 | 737 | 742 | 725 | 739 | 248,000 | 739 |
| 2006-12-05 | 741 | 746 | 732 | 741 | 325,000 | 741 |
| 2006-12-04 | 744 | 746 | 739 | 744 | 195,000 | 744 |
| 2006-12-01 | 759 | 759 | 743 | 744 | 342,000 | 744 |
| 2006-11-30 | 746 | 758 | 746 | 758 | 251,000 | 758 |
| 2006-11-29 | 739 | 749 | 736 | 746 | 164,000 | 746 |
| 2006-11-28 | 713 | 739 | 712 | 739 | 194,000 | 739 |
| 2006-11-27 | 700 | 731 | 700 | 730 | 144,000 | 730 |
| 2006-11-24 | 712 | 723 | 705 | 719 | 261,000 | 719 |
| 2006-11-22 | 692 | 723 | 689 | 722 | 313,000 | 722 |
| 2006-11-21 | 700 | 704 | 694 | 695 | 188,000 | 695 |
| 2006-11-20 | 728 | 728 | 702 | 702 | 233,000 | 702 |
| 2006-11-17 | 729 | 730 | 717 | 725 | 263,000 | 725 |
| 2006-11-16 | 735 | 740 | 722 | 725 | 177,000 | 725 |
| 2006-11-15 | 735 | 737 | 725 | 730 | 173,000 | 730 |
| 2006-11-14 | 726 | 733 | 722 | 731 | 149,000 | 731 |
| 2006-11-13 | 726 | 727 | 707 | 718 | 372,000 | 718 |
| 2006-11-10 | 734 | 738 | 721 | 726 | 336,000 | 726 |
| 2006-11-09 | 735 | 736 | 723 | 726 | 165,000 | 726 |
| 2006-11-08 | 750 | 753 | 731 | 731 | 260,000 | 731 |
| 2006-11-07 | 759 | 759 | 746 | 749 | 175,000 | 749 |
| 2006-11-06 | 750 | 762 | 749 | 759 | 195,000 | 759 |
| 2006-11-02 | 753 | 758 | 749 | 758 | 203,000 | 758 |
| 2006-11-01 | 749 | 759 | 742 | 755 | 259,000 | 755 |
| 2006-10-31 | 745 | 751 | 742 | 746 | 308,000 | 746 |
| 2006-10-30 | 749 | 751 | 740 | 740 | 259,000 | 740 |
| 2006-10-27 | 754 | 754 | 743 | 749 | 208,000 | 749 |
| 2006-10-26 | 749 | 755 | 747 | 754 | 135,000 | 754 |
| 2006-10-25 | 755 | 757 | 748 | 749 | 171,000 | 749 |
| 2006-10-24 | 755 | 759 | 748 | 753 | 157,000 | 753 |
| 2006-10-23 | 734 | 750 | 734 | 749 | 151,000 | 749 |
| 2006-10-20 | 740 | 744 | 739 | 740 | 78,000 | 740 |
| 2006-10-19 | 748 | 748 | 733 | 740 | 105,000 | 740 |
| 2006-10-18 | 744 | 752 | 728 | 744 | 283,000 | 744 |
| 2006-10-17 | 755 | 756 | 738 | 741 | 102,000 | 741 |
| 2006-10-16 | 755 | 756 | 747 | 750 | 142,000 | 750 |
| 2006-10-13 | 749 | 750 | 737 | 741 | 124,000 | 741 |
| 2006-10-12 | 756 | 756 | 737 | 740 | 184,000 | 740 |
| 2006-10-11 | 760 | 765 | 751 | 753 | 300,000 | 753 |
| 2006-10-10 | 755 | 760 | 751 | 755 | 142,000 | 755 |
| 2006-10-06 | 760 | 760 | 745 | 755 | 112,000 | 755 |
| 2006-10-05 | 752 | 760 | 747 | 759 | 191,000 | 759 |
| 2006-10-04 | 754 | 760 | 742 | 749 | 201,000 | 749 |
| 2006-10-03 | 764 | 765 | 758 | 764 | 125,000 | 764 |
| 2006-10-02 | 760 | 769 | 757 | 766 | 174,000 | 766 |
| 2006-09-29 | 765 | 765 | 752 | 762 | 131,000 | 762 |
| 2006-09-28 | 755 | 765 | 751 | 763 | 160,000 | 763 |
| 2006-09-27 | 725 | 757 | 719 | 754 | 329,000 | 754 |
| 2006-09-26 | 727 | 727 | 715 | 717 | 124,000 | 717 |
| 2006-09-25 | 717 | 724 | 700 | 724 | 373,000 | 724 |
| 2006-09-22 | 729 | 732 | 716 | 716 | 166,000 | 716 |
| 2006-09-21 | 732 | 745 | 730 | 733 | 318,000 | 733 |
| 2006-09-20 | 749 | 749 | 731 | 731 | 182,000 | 731 |
| 2006-09-19 | 743 | 757 | 741 | 746 | 205,000 | 746 |
| 2006-09-15 | 746 | 746 | 736 | 743 | 102,000 | 743 |
| 2006-09-14 | 726 | 742 | 726 | 741 | 140,000 | 741 |
| 2006-09-13 | 740 | 744 | 727 | 727 | 174,000 | 727 |
| 2006-09-12 | 740 | 741 | 734 | 734 | 205,000 | 734 |
| 2006-09-11 | 740 | 743 | 730 | 732 | 312,000 | 732 |
| 2006-09-08 | 753 | 759 | 750 | 750 | 400,000 | 750 |
| 2006-09-07 | 750 | 755 | 744 | 753 | 416,000 | 753 |
| 2006-09-06 | 755 | 764 | 750 | 754 | 253,000 | 754 |
| 2006-09-05 | 763 | 765 | 753 | 761 | 124,000 | 761 |
| 2006-09-04 | 770 | 774 | 764 | 766 | 136,000 | 766 |
| 2006-09-01 | 775 | 775 | 753 | 766 | 74,000 | 766 |
| 2006-08-31 | 763 | 780 | 760 | 777 | 180,000 | 777 |
| 2006-08-30 | 755 | 759 | 752 | 758 | 132,000 | 758 |
| 2006-08-29 | 751 | 754 | 749 | 753 | 89,000 | 753 |
| 2006-08-28 | 765 | 766 | 745 | 745 | 136,000 | 745 |
| 2006-08-25 | 765 | 772 | 761 | 765 | 110,000 | 765 |
| 2006-08-24 | 768 | 773 | 762 | 767 | 128,000 | 767 |
| 2006-08-23 | 775 | 783 | 773 | 776 | 140,000 | 776 |
| 2006-08-22 | 773 | 780 | 760 | 778 | 167,000 | 778 |
| 2006-08-21 | 775 | 779 | 765 | 771 | 176,000 | 771 |
| 2006-08-18 | 778 | 787 | 775 | 785 | 265,000 | 785 |
| 2006-08-17 | 780 | 784 | 775 | 775 | 171,000 | 775 |
| 2006-08-16 | 783 | 785 | 775 | 784 | 185,000 | 784 |
| 2006-08-15 | 781 | 782 | 776 | 777 | 98,000 | 777 |
| 2006-08-14 | 777 | 782 | 774 | 780 | 143,000 | 780 |
| 2006-08-11 | 766 | 780 | 764 | 778 | 155,000 | 778 |
| 2006-08-10 | 772 | 789 | 762 | 776 | 241,000 | 776 |
| 2006-08-09 | 767 | 775 | 755 | 775 | 211,000 | 775 |
| 2006-08-08 | 754 | 771 | 746 | 770 | 259,000 | 770 |
| 2006-08-07 | 747 | 759 | 745 | 745 | 173,000 | 745 |
| 2006-08-04 | 753 | 758 | 751 | 754 | 102,000 | 754 |
| 2006-08-03 | 749 | 760 | 749 | 752 | 193,000 | 752 |
| 2006-08-02 | 743 | 759 | 738 | 756 | 114,000 | 756 |
| 2006-08-01 | 758 | 761 | 742 | 744 | 194,000 | 744 |
| 2006-07-31 | 757 | 760 | 749 | 749 | 170,000 | 749 |
| 2006-07-28 | 748 | 750 | 735 | 742 | 147,000 | 742 |
| 2006-07-27 | 731 | 754 | 730 | 747 | 206,000 | 747 |
| 2006-07-26 | 757 | 757 | 735 | 735 | 302,000 | 735 |
| 2006-07-25 | 758 | 759 | 744 | 748 | 243,000 | 748 |
| 2006-07-24 | 751 | 752 | 736 | 748 | 382,000 | 748 |
| 2006-07-21 | 750 | 754 | 747 | 751 | 123,000 | 751 |
| 2006-07-20 | 746 | 763 | 745 | 762 | 217,000 | 762 |
| 2006-07-19 | 757 | 760 | 735 | 736 | 264,000 | 736 |
| 2006-07-18 | 755 | 755 | 719 | 737 | 518,000 | 737 |
| 2006-07-14 | 772 | 772 | 752 | 757 | 223,000 | 757 |
| 2006-07-13 | 768 | 777 | 755 | 768 | 92,000 | 768 |
| 2006-07-12 | 786 | 786 | 761 | 776 | 224,000 | 776 |
| 2006-07-11 | 790 | 790 | 771 | 789 | 187,000 | 789 |
| 2006-07-10 | 758 | 790 | 758 | 790 | 231,000 | 790 |
| 2006-07-07 | 779 | 780 | 769 | 776 | 140,000 | 776 |
| 2006-07-06 | 775 | 782 | 763 | 782 | 305,000 | 782 |
| 2006-07-05 | 769 | 785 | 769 | 782 | 265,000 | 782 |
| 2006-07-04 | 765 | 779 | 765 | 779 | 228,000 | 779 |
| 2006-07-03 | 767 | 770 | 760 | 766 | 183,000 | 766 |
| 2006-06-30 | 742 | 764 | 741 | 764 | 271,000 | 764 |
| 2006-06-29 | 726 | 747 | 726 | 742 | 332,000 | 742 |
| 2006-06-28 | 730 | 744 | 723 | 735 | 363,000 | 735 |
| 2006-06-27 | 752 | 755 | 741 | 748 | 182,000 | 748 |
| 2006-06-26 | 739 | 754 | 739 | 747 | 198,000 | 747 |
| 2006-06-23 | 764 | 764 | 739 | 749 | 197,000 | 749 |
| 2006-06-22 | 753 | 764 | 750 | 764 | 266,000 | 764 |
| 2006-06-21 | 744 | 757 | 737 | 753 | 234,000 | 753 |
| 2006-06-20 | 756 | 759 | 741 | 747 | 187,000 | 747 |
| 2006-06-19 | 745 | 755 | 738 | 752 | 223,000 | 752 |
| 2006-06-16 | 757 | 765 | 756 | 765 | 255,000 | 765 |
| 2006-06-15 | 737 | 757 | 736 | 754 | 430,000 | 754 |
| 2006-06-14 | 704 | 742 | 704 | 736 | 280,000 | 736 |
| 2006-06-13 | 716 | 734 | 714 | 714 | 260,000 | 714 |
| 2006-06-12 | 719 | 750 | 705 | 746 | 350,000 | 746 |
| 2006-06-09 | 724 | 724 | 697 | 720 | 673,000 | 720 |
| 2006-06-08 | 720 | 727 | 698 | 704 | 410,000 | 704 |
| 2006-06-07 | 743 | 758 | 727 | 728 | 373,000 | 728 |
| 2006-06-06 | 739 | 756 | 733 | 743 | 301,000 | 743 |
| 2006-06-05 | 767 | 768 | 751 | 759 | 299,000 | 759 |
| 2006-06-02 | 770 | 775 | 751 | 773 | 473,000 | 773 |
| 2006-06-01 | 770 | 770 | 755 | 761 | 248,000 | 761 |
| 2006-05-31 | 750 | 762 | 741 | 757 | 355,000 | 757 |
| 2006-05-30 | 747 | 758 | 743 | 754 | 245,000 | 754 |
| 2006-05-29 | 741 | 756 | 741 | 748 | 386,000 | 748 |
| 2006-05-26 | 716 | 736 | 710 | 731 | 394,000 | 731 |
| 2006-05-25 | 697 | 714 | 697 | 707 | 437,000 | 707 |
| 2006-05-24 | 702 | 702 | 685 | 692 | 205,000 | 692 |
| 2006-05-23 | 707 | 712 | 695 | 701 | 272,000 | 701 |
| 2006-05-22 | 713 | 734 | 706 | 707 | 246,000 | 707 |
| 2006-05-19 | 706 | 722 | 703 | 713 | 268,000 | 713 |
| 2006-05-18 | 718 | 726 | 700 | 724 | 253,000 | 724 |
| 2006-05-17 | 739 | 739 | 719 | 731 | 208,000 | 731 |
| 2006-05-16 | 753 | 754 | 736 | 736 | 142,000 | 736 |
| 2006-05-15 | 742 | 755 | 737 | 748 | 188,000 | 748 |
| 2006-05-12 | 756 | 756 | 736 | 741 | 317,000 | 741 |
| 2006-05-11 | 754 | 761 | 753 | 756 | 194,000 | 756 |
| 2006-05-10 | 762 | 770 | 752 | 754 | 300,000 | 754 |
| 2006-05-09 | 778 | 778 | 764 | 764 | 345,000 | 764 |
| 2006-05-08 | 785 | 785 | 777 | 778 | 309,000 | 778 |
| 2006-05-02 | 773 | 787 | 765 | 779 | 206,000 | 779 |
| 2006-05-01 | 766 | 786 | 763 | 773 | 249,000 | 773 |
| 2006-04-28 | 768 | 772 | 756 | 768 | 281,000 | 768 |
| 2006-04-27 | 778 | 778 | 767 | 767 | 92,000 | 767 |
| 2006-04-26 | 777 | 777 | 765 | 768 | 119,000 | 768 |
| 2006-04-25 | 757 | 774 | 757 | 772 | 160,000 | 772 |
| 2006-04-24 | 779 | 779 | 754 | 761 | 564,000 | 761 |
| 2006-04-21 | 773 | 785 | 773 | 783 | 154,000 | 783 |
| 2006-04-20 | 781 | 786 | 772 | 778 | 162,000 | 778 |
| 2006-04-19 | 786 | 794 | 783 | 783 | 146,000 | 783 |
| 2006-04-18 | 783 | 789 | 777 | 787 | 156,000 | 787 |
| 2006-04-17 | 788 | 789 | 773 | 777 | 212,000 | 777 |
| 2006-04-14 | 796 | 796 | 780 | 786 | 128,000 | 786 |
| 2006-04-13 | 791 | 797 | 775 | 789 | 343,000 | 789 |
| 2006-04-12 | 805 | 808 | 791 | 791 | 250,000 | 791 |
| 2006-04-11 | 820 | 822 | 801 | 811 | 353,000 | 811 |
| 2006-04-10 | 820 | 826 | 810 | 823 | 340,000 | 823 |
| 2006-04-07 | 814 | 820 | 806 | 820 | 402,000 | 820 |
| 2006-04-06 | 809 | 815 | 805 | 813 | 238,000 | 813 |
| 2006-04-05 | 801 | 814 | 798 | 800 | 373,000 | 800 |
| 2006-04-04 | 804 | 804 | 794 | 797 | 245,000 | 797 |
| 2006-04-03 | 790 | 810 | 787 | 805 | 342,000 | 805 |
| 2006-03-31 | 805 | 805 | 792 | 792 | 212,000 | 792 |
| 2006-03-30 | 797 | 810 | 793 | 805 | 273,000 | 805 |
| 2006-03-29 | 780 | 800 | 780 | 797 | 278,000 | 797 |
| 2006-03-28 | 782 | 794 | 780 | 790 | 164,000 | 790 |
| 2006-03-27 | 795 | 799 | 790 | 795 | 99,000 | 795 |
| 2006-03-24 | 781 | 793 | 781 | 790 | 144,000 | 790 |
| 2006-03-23 | 794 | 796 | 785 | 785 | 330,000 | 785 |
| 2006-03-22 | 785 | 798 | 778 | 787 | 355,000 | 787 |
| 2006-03-20 | 796 | 803 | 790 | 802 | 269,000 | 802 |
| 2006-03-17 | 790 | 796 | 776 | 796 | 288,000 | 796 |
| 2006-03-16 | 793 | 798 | 780 | 782 | 534,000 | 782 |
| 2006-03-15 | 797 | 799 | 785 | 787 | 319,000 | 787 |
| 2006-03-14 | 785 | 789 | 778 | 787 | 213,000 | 787 |
| 2006-03-13 | 799 | 810 | 785 | 790 | 315,000 | 790 |
| 2006-03-10 | 779 | 788 | 773 | 782 | 658,000 | 782 |
| 2006-03-09 | 768 | 781 | 768 | 780 | 373,000 | 780 |
| 2006-03-08 | 760 | 767 | 760 | 763 | 305,000 | 763 |
| 2006-03-07 | 770 | 774 | 760 | 761 | 311,000 | 761 |
| 2006-03-06 | 763 | 774 | 763 | 773 | 358,000 | 773 |
| 2006-03-03 | 767 | 767 | 760 | 760 | 213,000 | 760 |
| 2006-03-02 | 767 | 784 | 766 | 773 | 478,000 | 773 |
| 2006-03-01 | 768 | 773 | 760 | 768 | 517,000 | 768 |
| 2006-02-28 | 760 | 788 | 759 | 780 | 963,000 | 780 |
| 2006-02-27 | 763 | 772 | 758 | 758 | 608,000 | 758 |
| 2006-02-24 | 766 | 767 | 759 | 763 | 767,000 | 763 |
| 2006-02-23 | 750 | 783 | 750 | 764 | 521,000 | 764 |
| 2006-02-22 | 762 | 769 | 753 | 753 | 320,000 | 753 |
| 2006-02-21 | 755 | 763 | 746 | 761 | 391,000 | 761 |
| 2006-02-20 | 764 | 764 | 750 | 754 | 705,000 | 754 |
| 2006-02-17 | 762 | 770 | 752 | 760 | 1,185,000 | 760 |
| 2006-02-16 | 761 | 778 | 761 | 767 | 1,630,000 | 767 |
| 2006-02-15 | 820 | 820 | 775 | 776 | 927,000 | 776 |
| 2006-02-14 | 840 | 844 | 828 | 830 | 270,000 | 830 |
| 2006-02-13 | 850 | 850 | 830 | 840 | 221,000 | 840 |
| 2006-02-10 | 863 | 863 | 846 | 847 | 110,000 | 847 |
| 2006-02-09 | 852 | 863 | 846 | 860 | 193,000 | 860 |
| 2006-02-08 | 867 | 870 | 848 | 848 | 273,000 | 848 |
| 2006-02-07 | 890 | 890 | 877 | 879 | 167,000 | 879 |
| 2006-02-06 | 881 | 895 | 875 | 894 | 330,000 | 894 |
| 2006-02-03 | 875 | 890 | 873 | 874 | 264,000 | 874 |
| 2006-02-02 | 874 | 889 | 873 | 886 | 232,000 | 886 |
| 2006-02-01 | 890 | 890 | 870 | 877 | 301,000 | 877 |
| 2006-01-31 | 888 | 897 | 878 | 891 | 393,000 | 891 |
| 2006-01-30 | 869 | 887 | 860 | 885 | 458,000 | 885 |
| 2006-01-27 | 842 | 860 | 838 | 857 | 207,000 | 857 |
| 2006-01-26 | 816 | 840 | 816 | 840 | 170,000 | 840 |
| 2006-01-25 | 807 | 833 | 806 | 815 | 226,000 | 815 |
| 2006-01-24 | 816 | 826 | 806 | 817 | 248,000 | 817 |
| 2006-01-23 | 812 | 841 | 798 | 816 | 309,000 | 816 |
| 2006-01-20 | 828 | 833 | 800 | 806 | 246,000 | 806 |
| 2006-01-19 | 796 | 819 | 795 | 818 | 244,000 | 818 |
| 2006-01-18 | 823 | 823 | 770 | 806 | 353,000 | 806 |
| 2006-01-17 | 830 | 844 | 813 | 813 | 343,000 | 813 |
| 2006-01-16 | 848 | 848 | 833 | 834 | 255,000 | 834 |
| 2006-01-13 | 848 | 858 | 844 | 847 | 318,000 | 847 |
| 2006-01-12 | 840 | 847 | 833 | 844 | 382,000 | 844 |
| 2006-01-11 | 828 | 838 | 827 | 838 | 259,000 | 838 |
| 2006-01-10 | 834 | 835 | 821 | 830 | 530,000 | 830 |
| 2006-01-06 | 832 | 837 | 831 | 831 | 206,000 | 831 |
| 2006-01-05 | 833 | 836 | 827 | 830 | 206,000 | 830 |
| 2006-01-04 | 839 | 839 | 822 | 834 | 170,000 | 834 |
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
