8368 (株)百五銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 625 | 631 | 618 | 620 | 219,000 | 620 |
| 2007-12-27 | 649 | 650 | 639 | 645 | 230,000 | 645 |
| 2007-12-26 | 635 | 642 | 635 | 640 | 177,000 | 640 |
| 2007-12-25 | 632 | 640 | 630 | 635 | 331,000 | 635 |
| 2007-12-21 | 639 | 639 | 625 | 632 | 336,000 | 632 |
| 2007-12-20 | 639 | 642 | 635 | 636 | 353,000 | 636 |
| 2007-12-19 | 639 | 643 | 635 | 636 | 469,000 | 636 |
| 2007-12-18 | 645 | 652 | 634 | 646 | 665,000 | 646 |
| 2007-12-17 | 648 | 648 | 636 | 640 | 450,000 | 640 |
| 2007-12-14 | 638 | 651 | 638 | 641 | 618,000 | 641 |
| 2007-12-13 | 657 | 660 | 643 | 645 | 733,000 | 645 |
| 2007-12-12 | 655 | 672 | 651 | 669 | 643,000 | 669 |
| 2007-12-11 | 675 | 689 | 675 | 678 | 481,000 | 678 |
| 2007-12-10 | 674 | 678 | 660 | 665 | 729,000 | 665 |
| 2007-12-07 | 669 | 685 | 669 | 673 | 714,000 | 673 |
| 2007-12-06 | 683 | 690 | 663 | 668 | 742,000 | 668 |
| 2007-12-05 | 655 | 684 | 646 | 684 | 802,000 | 684 |
| 2007-12-04 | 641 | 661 | 634 | 655 | 893,000 | 655 |
| 2007-12-03 | 654 | 662 | 628 | 640 | 944,000 | 640 |
| 2007-11-30 | 649 | 658 | 646 | 653 | 602,000 | 653 |
| 2007-11-29 | 643 | 657 | 642 | 652 | 615,000 | 652 |
| 2007-11-28 | 640 | 640 | 625 | 633 | 461,000 | 633 |
| 2007-11-27 | 612 | 638 | 606 | 638 | 608,000 | 638 |
| 2007-11-26 | 617 | 629 | 611 | 622 | 419,000 | 622 |
| 2007-11-22 | 617 | 629 | 607 | 607 | 408,000 | 607 |
| 2007-11-21 | 627 | 634 | 621 | 623 | 286,000 | 623 |
| 2007-11-20 | 623 | 625 | 611 | 625 | 462,000 | 625 |
| 2007-11-19 | 633 | 638 | 616 | 622 | 606,000 | 622 |
| 2007-11-16 | 641 | 641 | 622 | 630 | 557,000 | 630 |
| 2007-11-15 | 651 | 653 | 640 | 648 | 352,000 | 648 |
| 2007-11-14 | 620 | 641 | 620 | 641 | 419,000 | 641 |
| 2007-11-13 | 617 | 627 | 606 | 615 | 611,000 | 615 |
| 2007-11-12 | 616 | 622 | 607 | 610 | 384,000 | 610 |
| 2007-11-09 | 638 | 642 | 622 | 622 | 394,000 | 622 |
| 2007-11-08 | 646 | 648 | 616 | 631 | 924,000 | 631 |
| 2007-11-07 | 682 | 682 | 656 | 656 | 297,000 | 656 |
| 2007-11-06 | 661 | 682 | 660 | 677 | 363,000 | 677 |
| 2007-11-05 | 668 | 672 | 655 | 660 | 294,000 | 660 |
| 2007-11-02 | 672 | 678 | 660 | 672 | 452,000 | 672 |
| 2007-11-01 | 679 | 696 | 679 | 692 | 320,000 | 692 |
| 2007-10-31 | 656 | 688 | 650 | 687 | 537,000 | 687 |
| 2007-10-30 | 641 | 660 | 641 | 654 | 478,000 | 654 |
| 2007-10-29 | 647 | 662 | 643 | 655 | 632,000 | 655 |
| 2007-10-26 | 629 | 644 | 629 | 641 | 511,000 | 641 |
| 2007-10-25 | 620 | 630 | 618 | 628 | 517,000 | 628 |
| 2007-10-24 | 641 | 650 | 630 | 634 | 289,000 | 634 |
| 2007-10-23 | 654 | 655 | 638 | 643 | 521,000 | 643 |
| 2007-10-22 | 611 | 650 | 611 | 644 | 587,000 | 644 |
| 2007-10-19 | 645 | 657 | 644 | 651 | 413,000 | 651 |
| 2007-10-18 | 684 | 690 | 664 | 670 | 435,000 | 670 |
| 2007-10-17 | 682 | 682 | 661 | 668 | 820,000 | 668 |
| 2007-10-16 | 713 | 713 | 682 | 682 | 571,000 | 682 |
| 2007-10-15 | 722 | 723 | 698 | 709 | 317,000 | 709 |
| 2007-10-12 | 722 | 725 | 712 | 713 | 530,000 | 713 |
| 2007-10-11 | 713 | 729 | 695 | 721 | 599,000 | 721 |
| 2007-10-10 | 727 | 729 | 705 | 714 | 580,000 | 714 |
| 2007-10-09 | 716 | 731 | 711 | 717 | 534,000 | 717 |
| 2007-10-05 | 701 | 717 | 688 | 706 | 549,000 | 706 |
| 2007-10-04 | 690 | 704 | 676 | 701 | 803,000 | 701 |
| 2007-10-03 | 689 | 697 | 681 | 691 | 497,000 | 691 |
| 2007-10-02 | 683 | 689 | 677 | 688 | 490,000 | 688 |
| 2007-10-01 | 669 | 679 | 639 | 661 | 742,000 | 661 |
| 2007-09-28 | 654 | 667 | 653 | 664 | 466,000 | 664 |
| 2007-09-27 | 647 | 661 | 645 | 653 | 893,000 | 653 |
| 2007-09-26 | 635 | 642 | 624 | 637 | 871,000 | 637 |
| 2007-09-25 | 629 | 633 | 613 | 621 | 843,000 | 621 |
| 2007-09-21 | 629 | 637 | 617 | 623 | 597,000 | 623 |
| 2007-09-20 | 657 | 664 | 629 | 642 | 579,000 | 642 |
| 2007-09-19 | 673 | 677 | 654 | 657 | 577,000 | 657 |
| 2007-09-18 | 666 | 666 | 641 | 641 | 588,000 | 641 |
| 2007-09-14 | 653 | 672 | 653 | 666 | 644,000 | 666 |
| 2007-09-13 | 670 | 676 | 656 | 658 | 310,000 | 658 |
| 2007-09-12 | 680 | 683 | 659 | 662 | 347,000 | 662 |
| 2007-09-11 | 666 | 688 | 651 | 666 | 921,000 | 666 |
| 2007-09-10 | 665 | 685 | 663 | 666 | 504,000 | 666 |
| 2007-09-07 | 680 | 696 | 672 | 680 | 841,000 | 680 |
| 2007-09-06 | 688 | 688 | 668 | 680 | 620,000 | 680 |
| 2007-09-05 | 707 | 714 | 692 | 698 | 649,000 | 698 |
| 2007-09-04 | 715 | 723 | 705 | 712 | 442,000 | 712 |
| 2007-09-03 | 701 | 716 | 696 | 708 | 866,000 | 708 |
| 2007-08-31 | 672 | 706 | 672 | 700 | 1,019,000 | 700 |
| 2007-08-30 | 686 | 689 | 668 | 677 | 738,000 | 677 |
| 2007-08-29 | 675 | 682 | 665 | 681 | 297,000 | 681 |
| 2007-08-28 | 675 | 692 | 670 | 689 | 505,000 | 689 |
| 2007-08-27 | 682 | 690 | 671 | 677 | 367,000 | 677 |
| 2007-08-24 | 683 | 687 | 663 | 673 | 438,000 | 673 |
| 2007-08-23 | 667 | 681 | 662 | 678 | 343,000 | 678 |
| 2007-08-22 | 662 | 670 | 658 | 658 | 297,000 | 658 |
| 2007-08-21 | 670 | 682 | 665 | 668 | 730,000 | 668 |
| 2007-08-20 | 695 | 695 | 675 | 680 | 515,000 | 680 |
| 2007-08-17 | 708 | 713 | 660 | 661 | 789,000 | 661 |
| 2007-08-16 | 720 | 720 | 680 | 708 | 692,000 | 708 |
| 2007-08-15 | 740 | 740 | 716 | 720 | 407,000 | 720 |
| 2007-08-14 | 741 | 747 | 724 | 736 | 459,000 | 736 |
| 2007-08-13 | 763 | 769 | 752 | 757 | 421,000 | 757 |
| 2007-08-10 | 775 | 780 | 755 | 764 | 496,000 | 764 |
| 2007-08-09 | 768 | 819 | 765 | 789 | 721,000 | 789 |
| 2007-08-08 | 750 | 770 | 750 | 770 | 357,000 | 770 |
| 2007-08-07 | 750 | 753 | 745 | 750 | 183,000 | 750 |
| 2007-08-06 | 743 | 752 | 737 | 750 | 375,000 | 750 |
| 2007-08-03 | 761 | 763 | 742 | 747 | 367,000 | 747 |
| 2007-08-02 | 758 | 771 | 751 | 766 | 441,000 | 766 |
| 2007-08-01 | 761 | 762 | 740 | 749 | 470,000 | 749 |
| 2007-07-31 | 764 | 773 | 762 | 771 | 211,000 | 771 |
| 2007-07-30 | 750 | 767 | 749 | 763 | 231,000 | 763 |
| 2007-07-27 | 765 | 770 | 752 | 769 | 247,000 | 769 |
| 2007-07-26 | 784 | 785 | 775 | 781 | 213,000 | 781 |
| 2007-07-25 | 794 | 796 | 785 | 793 | 237,000 | 793 |
| 2007-07-24 | 794 | 804 | 790 | 804 | 237,000 | 804 |
| 2007-07-23 | 791 | 794 | 786 | 793 | 356,000 | 793 |
| 2007-07-20 | 790 | 802 | 790 | 801 | 453,000 | 801 |
| 2007-07-19 | 786 | 791 | 784 | 788 | 172,000 | 788 |
| 2007-07-18 | 794 | 794 | 775 | 781 | 415,000 | 781 |
| 2007-07-17 | 795 | 800 | 787 | 791 | 308,000 | 791 |
| 2007-07-13 | 795 | 803 | 793 | 794 | 186,000 | 794 |
| 2007-07-12 | 787 | 791 | 783 | 786 | 195,000 | 786 |
| 2007-07-11 | 795 | 795 | 783 | 787 | 226,000 | 787 |
| 2007-07-10 | 797 | 803 | 793 | 798 | 131,000 | 798 |
| 2007-07-09 | 804 | 812 | 804 | 807 | 187,000 | 807 |
| 2007-07-06 | 809 | 813 | 796 | 802 | 303,000 | 802 |
| 2007-07-05 | 809 | 825 | 809 | 812 | 217,000 | 812 |
| 2007-07-04 | 817 | 817 | 810 | 813 | 109,000 | 813 |
| 2007-07-03 | 808 | 822 | 808 | 817 | 270,000 | 817 |
| 2007-07-02 | 837 | 838 | 813 | 816 | 449,000 | 816 |
| 2007-06-29 | 828 | 836 | 824 | 836 | 321,000 | 836 |
| 2007-06-28 | 812 | 827 | 812 | 827 | 311,000 | 827 |
| 2007-06-27 | 814 | 814 | 802 | 803 | 270,000 | 803 |
| 2007-06-26 | 803 | 818 | 801 | 816 | 382,000 | 816 |
| 2007-06-25 | 809 | 818 | 800 | 800 | 278,000 | 800 |
| 2007-06-22 | 819 | 819 | 808 | 814 | 314,000 | 814 |
| 2007-06-21 | 825 | 825 | 815 | 820 | 249,000 | 820 |
| 2007-06-20 | 811 | 826 | 807 | 826 | 443,000 | 826 |
| 2007-06-19 | 843 | 843 | 806 | 809 | 692,000 | 809 |
| 2007-06-18 | 845 | 845 | 831 | 843 | 167,000 | 843 |
| 2007-06-15 | 836 | 843 | 830 | 842 | 392,000 | 842 |
| 2007-06-14 | 819 | 836 | 815 | 834 | 618,000 | 834 |
| 2007-06-13 | 812 | 821 | 808 | 819 | 194,000 | 819 |
| 2007-06-12 | 822 | 828 | 820 | 820 | 219,000 | 820 |
| 2007-06-11 | 819 | 831 | 813 | 827 | 424,000 | 827 |
| 2007-06-08 | 820 | 820 | 804 | 816 | 530,000 | 816 |
| 2007-06-07 | 811 | 829 | 810 | 822 | 479,000 | 822 |
| 2007-06-06 | 817 | 824 | 812 | 816 | 204,000 | 816 |
| 2007-06-05 | 820 | 823 | 810 | 822 | 285,000 | 822 |
| 2007-06-04 | 836 | 837 | 822 | 822 | 232,000 | 822 |
| 2007-06-01 | 833 | 845 | 831 | 838 | 416,000 | 838 |
| 2007-05-31 | 838 | 838 | 825 | 830 | 548,000 | 830 |
| 2007-05-30 | 812 | 834 | 812 | 832 | 742,000 | 832 |
| 2007-05-29 | 805 | 825 | 805 | 818 | 356,000 | 818 |
| 2007-05-28 | 804 | 815 | 804 | 810 | 147,000 | 810 |
| 2007-05-25 | 810 | 818 | 797 | 805 | 386,000 | 805 |
| 2007-05-24 | 811 | 820 | 804 | 820 | 401,000 | 820 |
| 2007-05-23 | 808 | 820 | 806 | 818 | 374,000 | 818 |
| 2007-05-22 | 793 | 813 | 791 | 813 | 384,000 | 813 |
| 2007-05-21 | 807 | 808 | 786 | 792 | 413,000 | 792 |
| 2007-05-18 | 810 | 815 | 803 | 808 | 334,000 | 808 |
| 2007-05-17 | 815 | 820 | 807 | 811 | 415,000 | 811 |
| 2007-05-16 | 811 | 814 | 807 | 811 | 279,000 | 811 |
| 2007-05-15 | 809 | 815 | 807 | 808 | 249,000 | 808 |
| 2007-05-14 | 808 | 819 | 806 | 808 | 241,000 | 808 |
| 2007-05-11 | 801 | 809 | 794 | 806 | 349,000 | 806 |
| 2007-05-10 | 818 | 818 | 807 | 809 | 257,000 | 809 |
| 2007-05-09 | 803 | 817 | 803 | 815 | 251,000 | 815 |
| 2007-05-08 | 815 | 818 | 808 | 811 | 339,000 | 811 |
| 2007-05-07 | 809 | 817 | 808 | 815 | 253,000 | 815 |
| 2007-05-02 | 807 | 812 | 802 | 811 | 338,000 | 811 |
| 2007-05-01 | 798 | 806 | 797 | 802 | 388,000 | 802 |
| 2007-04-27 | 778 | 798 | 778 | 798 | 507,000 | 798 |
| 2007-04-26 | 777 | 788 | 775 | 785 | 285,000 | 785 |
| 2007-04-25 | 775 | 778 | 769 | 774 | 188,000 | 774 |
| 2007-04-24 | 776 | 785 | 771 | 783 | 242,000 | 783 |
| 2007-04-23 | 776 | 785 | 769 | 772 | 271,000 | 772 |
| 2007-04-20 | 782 | 782 | 773 | 782 | 176,000 | 782 |
| 2007-04-19 | 783 | 785 | 771 | 783 | 448,000 | 783 |
| 2007-04-18 | 770 | 795 | 770 | 789 | 712,000 | 789 |
| 2007-04-17 | 777 | 780 | 755 | 760 | 471,000 | 760 |
| 2007-04-16 | 770 | 791 | 768 | 777 | 321,000 | 777 |
| 2007-04-13 | 777 | 777 | 758 | 760 | 305,000 | 760 |
| 2007-04-12 | 769 | 774 | 758 | 769 | 290,000 | 769 |
| 2007-04-11 | 776 | 782 | 769 | 774 | 245,000 | 774 |
| 2007-04-10 | 776 | 780 | 765 | 771 | 301,000 | 771 |
| 2007-04-09 | 771 | 778 | 765 | 773 | 284,000 | 773 |
| 2007-04-06 | 760 | 768 | 757 | 762 | 175,000 | 762 |
| 2007-04-05 | 759 | 769 | 755 | 760 | 233,000 | 760 |
| 2007-04-04 | 751 | 767 | 751 | 758 | 266,000 | 758 |
| 2007-04-03 | 749 | 756 | 746 | 750 | 251,000 | 750 |
| 2007-04-02 | 758 | 765 | 749 | 750 | 313,000 | 750 |
| 2007-03-30 | 751 | 764 | 750 | 757 | 183,000 | 757 |
| 2007-03-29 | 754 | 754 | 736 | 742 | 204,000 | 742 |
| 2007-03-28 | 748 | 761 | 744 | 754 | 380,000 | 754 |
| 2007-03-27 | 749 | 754 | 735 | 745 | 238,000 | 745 |
| 2007-03-26 | 768 | 768 | 747 | 761 | 318,000 | 761 |
| 2007-03-23 | 760 | 760 | 749 | 758 | 347,000 | 758 |
| 2007-03-22 | 747 | 757 | 741 | 742 | 251,000 | 742 |
| 2007-03-20 | 751 | 753 | 739 | 745 | 266,000 | 745 |
| 2007-03-19 | 736 | 741 | 724 | 739 | 410,000 | 739 |
| 2007-03-16 | 742 | 748 | 733 | 734 | 487,000 | 734 |
| 2007-03-15 | 747 | 747 | 734 | 736 | 379,000 | 736 |
| 2007-03-14 | 752 | 755 | 735 | 739 | 329,000 | 739 |
| 2007-03-13 | 773 | 778 | 758 | 763 | 375,000 | 763 |
| 2007-03-12 | 772 | 780 | 765 | 772 | 240,000 | 772 |
| 2007-03-09 | 760 | 779 | 760 | 771 | 470,000 | 771 |
| 2007-03-08 | 761 | 765 | 753 | 763 | 181,000 | 763 |
| 2007-03-07 | 759 | 770 | 754 | 755 | 331,000 | 755 |
| 2007-03-06 | 756 | 760 | 750 | 760 | 299,000 | 760 |
| 2007-03-05 | 762 | 765 | 755 | 760 | 438,000 | 760 |
| 2007-03-02 | 787 | 787 | 767 | 770 | 249,000 | 770 |
| 2007-03-01 | 776 | 791 | 775 | 787 | 462,000 | 787 |
| 2007-02-28 | 777 | 787 | 768 | 776 | 355,000 | 776 |
| 2007-02-27 | 810 | 814 | 798 | 804 | 361,000 | 804 |
| 2007-02-26 | 809 | 813 | 798 | 802 | 190,000 | 802 |
| 2007-02-23 | 814 | 816 | 809 | 816 | 207,000 | 816 |
| 2007-02-22 | 808 | 820 | 807 | 811 | 606,000 | 811 |
| 2007-02-21 | 786 | 808 | 784 | 800 | 310,000 | 800 |
| 2007-02-20 | 798 | 798 | 783 | 791 | 204,000 | 791 |
| 2007-02-19 | 800 | 800 | 790 | 797 | 178,000 | 797 |
| 2007-02-16 | 799 | 801 | 795 | 799 | 289,000 | 799 |
| 2007-02-15 | 792 | 800 | 790 | 798 | 357,000 | 798 |
| 2007-02-14 | 792 | 800 | 789 | 790 | 208,000 | 790 |
| 2007-02-13 | 798 | 804 | 789 | 792 | 456,000 | 792 |
| 2007-02-09 | 780 | 800 | 775 | 797 | 558,000 | 797 |
| 2007-02-08 | 776 | 785 | 769 | 770 | 310,000 | 770 |
| 2007-02-07 | 783 | 785 | 764 | 781 | 341,000 | 781 |
| 2007-02-06 | 773 | 783 | 773 | 783 | 244,000 | 783 |
| 2007-02-05 | 797 | 797 | 768 | 772 | 455,000 | 772 |
| 2007-02-02 | 800 | 803 | 795 | 797 | 320,000 | 797 |
| 2007-02-01 | 782 | 800 | 779 | 800 | 378,000 | 800 |
| 2007-01-31 | 777 | 781 | 766 | 773 | 325,000 | 773 |
| 2007-01-30 | 780 | 798 | 780 | 787 | 206,000 | 787 |
| 2007-01-29 | 787 | 798 | 786 | 788 | 156,000 | 788 |
| 2007-01-26 | 785 | 790 | 777 | 786 | 217,000 | 786 |
| 2007-01-25 | 788 | 795 | 786 | 787 | 228,000 | 787 |
| 2007-01-24 | 806 | 809 | 796 | 798 | 135,000 | 798 |
| 2007-01-23 | 800 | 808 | 796 | 805 | 351,000 | 805 |
| 2007-01-22 | 790 | 808 | 785 | 804 | 363,000 | 804 |
| 2007-01-19 | 774 | 786 | 774 | 783 | 234,000 | 783 |
| 2007-01-18 | 775 | 786 | 771 | 779 | 346,000 | 779 |
| 2007-01-17 | 772 | 777 | 749 | 774 | 603,000 | 774 |
| 2007-01-16 | 770 | 777 | 766 | 772 | 401,000 | 772 |
| 2007-01-15 | 765 | 788 | 760 | 780 | 463,000 | 780 |
| 2007-01-12 | 748 | 764 | 748 | 761 | 232,000 | 761 |
| 2007-01-11 | 737 | 757 | 737 | 747 | 491,000 | 747 |
| 2007-01-10 | 751 | 754 | 729 | 733 | 395,000 | 733 |
| 2007-01-09 | 746 | 765 | 746 | 761 | 245,000 | 761 |
| 2007-01-05 | 760 | 763 | 753 | 756 | 283,000 | 756 |
| 2007-01-04 | 751 | 760 | 750 | 760 | 80,000 | 760 |
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
