8368 (株)百五銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 540 | 543 | 531 | 541 | 122,000 | 541 |
| 2008-12-29 | 527 | 542 | 522 | 539 | 123,000 | 539 |
| 2008-12-26 | 519 | 526 | 518 | 526 | 97,000 | 526 |
| 2008-12-25 | 505 | 517 | 505 | 517 | 142,000 | 517 |
| 2008-12-24 | 522 | 530 | 501 | 504 | 445,000 | 504 |
| 2008-12-22 | 521 | 539 | 521 | 535 | 261,000 | 535 |
| 2008-12-19 | 533 | 536 | 523 | 523 | 315,000 | 523 |
| 2008-12-18 | 554 | 559 | 531 | 540 | 465,000 | 540 |
| 2008-12-17 | 569 | 569 | 533 | 554 | 412,000 | 554 |
| 2008-12-16 | 584 | 584 | 545 | 549 | 451,000 | 549 |
| 2008-12-15 | 575 | 588 | 558 | 584 | 341,000 | 584 |
| 2008-12-12 | 564 | 572 | 534 | 550 | 490,000 | 550 |
| 2008-12-11 | 550 | 568 | 540 | 568 | 256,000 | 568 |
| 2008-12-10 | 524 | 547 | 524 | 541 | 362,000 | 541 |
| 2008-12-09 | 543 | 553 | 531 | 534 | 288,000 | 534 |
| 2008-12-08 | 541 | 551 | 533 | 544 | 467,000 | 544 |
| 2008-12-05 | 548 | 555 | 536 | 541 | 439,000 | 541 |
| 2008-12-04 | 550 | 563 | 540 | 550 | 362,000 | 550 |
| 2008-12-03 | 539 | 551 | 531 | 551 | 474,000 | 551 |
| 2008-12-02 | 545 | 556 | 518 | 538 | 471,000 | 538 |
| 2008-12-01 | 563 | 575 | 557 | 574 | 267,000 | 574 |
| 2008-11-28 | 546 | 574 | 545 | 573 | 360,000 | 573 |
| 2008-11-27 | 556 | 563 | 546 | 553 | 509,000 | 553 |
| 2008-11-26 | 559 | 577 | 559 | 564 | 247,000 | 564 |
| 2008-11-25 | 580 | 581 | 551 | 578 | 533,000 | 578 |
| 2008-11-21 | 554 | 572 | 550 | 565 | 494,000 | 565 |
| 2008-11-20 | 591 | 591 | 563 | 572 | 325,000 | 572 |
| 2008-11-19 | 580 | 594 | 576 | 594 | 259,000 | 594 |
| 2008-11-18 | 576 | 596 | 570 | 587 | 376,000 | 587 |
| 2008-11-17 | 554 | 583 | 544 | 576 | 446,000 | 576 |
| 2008-11-14 | 600 | 600 | 550 | 556 | 525,000 | 556 |
| 2008-11-13 | 571 | 593 | 571 | 580 | 303,000 | 580 |
| 2008-11-12 | 604 | 604 | 590 | 600 | 200,000 | 600 |
| 2008-11-11 | 618 | 621 | 600 | 600 | 267,000 | 600 |
| 2008-11-10 | 610 | 620 | 608 | 618 | 262,000 | 618 |
| 2008-11-07 | 593 | 603 | 575 | 584 | 568,000 | 584 |
| 2008-11-06 | 607 | 624 | 600 | 623 | 546,000 | 623 |
| 2008-11-05 | 605 | 620 | 593 | 620 | 578,000 | 620 |
| 2008-11-04 | 549 | 581 | 549 | 578 | 418,000 | 578 |
| 2008-10-31 | 555 | 569 | 530 | 547 | 500,000 | 547 |
| 2008-10-30 | 529 | 566 | 508 | 565 | 553,000 | 565 |
| 2008-10-29 | 543 | 543 | 499 | 528 | 562,000 | 528 |
| 2008-10-28 | 445 | 504 | 439 | 493 | 573,000 | 493 |
| 2008-10-27 | 471 | 483 | 443 | 445 | 451,000 | 445 |
| 2008-10-24 | 515 | 515 | 475 | 478 | 461,000 | 478 |
| 2008-10-23 | 500 | 506 | 492 | 506 | 629,000 | 506 |
| 2008-10-22 | 548 | 557 | 514 | 514 | 563,000 | 514 |
| 2008-10-21 | 563 | 580 | 560 | 568 | 454,000 | 568 |
| 2008-10-20 | 578 | 578 | 553 | 573 | 500,000 | 573 |
| 2008-10-17 | 546 | 565 | 537 | 565 | 448,000 | 565 |
| 2008-10-16 | 536 | 542 | 508 | 508 | 649,000 | 508 |
| 2008-10-15 | 527 | 556 | 521 | 556 | 450,000 | 556 |
| 2008-10-14 | 510 | 548 | 510 | 547 | 502,000 | 547 |
| 2008-10-10 | 510 | 510 | 459 | 485 | 553,000 | 485 |
| 2008-10-09 | 520 | 544 | 512 | 527 | 430,000 | 527 |
| 2008-10-08 | 546 | 553 | 524 | 528 | 425,000 | 528 |
| 2008-10-07 | 552 | 578 | 539 | 556 | 584,000 | 556 |
| 2008-10-06 | 554 | 576 | 552 | 562 | 711,000 | 562 |
| 2008-10-03 | 563 | 575 | 553 | 560 | 499,000 | 560 |
| 2008-10-02 | 603 | 603 | 570 | 573 | 475,000 | 573 |
| 2008-10-01 | 600 | 612 | 590 | 593 | 489,000 | 593 |
| 2008-09-30 | 580 | 601 | 577 | 590 | 327,000 | 590 |
| 2008-09-29 | 612 | 620 | 600 | 602 | 303,000 | 602 |
| 2008-09-26 | 615 | 620 | 608 | 617 | 267,000 | 617 |
| 2008-09-25 | 594 | 617 | 589 | 612 | 383,000 | 612 |
| 2008-09-24 | 583 | 596 | 575 | 593 | 348,000 | 593 |
| 2008-09-22 | 620 | 620 | 588 | 590 | 646,000 | 590 |
| 2008-09-19 | 604 | 618 | 596 | 611 | 622,000 | 611 |
| 2008-09-18 | 585 | 608 | 577 | 605 | 506,000 | 605 |
| 2008-09-17 | 619 | 631 | 587 | 593 | 648,000 | 593 |
| 2008-09-16 | 596 | 623 | 588 | 622 | 612,000 | 622 |
| 2008-09-12 | 612 | 625 | 604 | 625 | 433,000 | 625 |
| 2008-09-11 | 611 | 614 | 597 | 602 | 428,000 | 602 |
| 2008-09-10 | 601 | 635 | 601 | 629 | 464,000 | 629 |
| 2008-09-09 | 626 | 627 | 610 | 621 | 292,000 | 621 |
| 2008-09-08 | 631 | 645 | 629 | 633 | 445,000 | 633 |
| 2008-09-05 | 582 | 589 | 577 | 586 | 336,000 | 586 |
| 2008-09-04 | 596 | 608 | 587 | 598 | 367,000 | 598 |
| 2008-09-03 | 584 | 597 | 584 | 593 | 272,000 | 593 |
| 2008-09-02 | 600 | 605 | 580 | 584 | 314,000 | 584 |
| 2008-09-01 | 609 | 611 | 597 | 601 | 234,000 | 601 |
| 2008-08-29 | 594 | 619 | 594 | 619 | 419,000 | 619 |
| 2008-08-28 | 592 | 592 | 586 | 589 | 162,000 | 589 |
| 2008-08-27 | 600 | 600 | 588 | 591 | 120,000 | 591 |
| 2008-08-26 | 601 | 601 | 584 | 595 | 230,000 | 595 |
| 2008-08-25 | 596 | 605 | 596 | 598 | 173,000 | 598 |
| 2008-08-22 | 588 | 592 | 581 | 586 | 177,000 | 586 |
| 2008-08-21 | 593 | 595 | 580 | 587 | 213,000 | 587 |
| 2008-08-20 | 582 | 600 | 582 | 590 | 449,000 | 590 |
| 2008-08-19 | 606 | 606 | 588 | 591 | 274,000 | 591 |
| 2008-08-18 | 594 | 624 | 594 | 605 | 403,000 | 605 |
| 2008-08-15 | 591 | 597 | 586 | 594 | 337,000 | 594 |
| 2008-08-14 | 595 | 596 | 582 | 583 | 374,000 | 583 |
| 2008-08-13 | 602 | 605 | 593 | 594 | 271,000 | 594 |
| 2008-08-12 | 612 | 618 | 610 | 611 | 267,000 | 611 |
| 2008-08-11 | 621 | 631 | 615 | 618 | 298,000 | 618 |
| 2008-08-08 | 617 | 628 | 613 | 621 | 320,000 | 621 |
| 2008-08-07 | 643 | 648 | 624 | 627 | 227,000 | 627 |
| 2008-08-06 | 643 | 655 | 641 | 651 | 213,000 | 651 |
| 2008-08-05 | 632 | 648 | 631 | 634 | 351,000 | 634 |
| 2008-08-04 | 642 | 643 | 626 | 627 | 262,000 | 627 |
| 2008-08-01 | 649 | 650 | 629 | 632 | 236,000 | 632 |
| 2008-07-31 | 646 | 655 | 641 | 653 | 244,000 | 653 |
| 2008-07-30 | 616 | 640 | 616 | 637 | 318,000 | 637 |
| 2008-07-29 | 614 | 619 | 604 | 612 | 302,000 | 612 |
| 2008-07-28 | 641 | 647 | 621 | 624 | 476,000 | 624 |
| 2008-07-25 | 643 | 652 | 640 | 640 | 282,000 | 640 |
| 2008-07-24 | 637 | 650 | 637 | 648 | 269,000 | 648 |
| 2008-07-23 | 637 | 646 | 630 | 633 | 297,000 | 633 |
| 2008-07-22 | 609 | 627 | 609 | 627 | 245,000 | 627 |
| 2008-07-18 | 619 | 620 | 603 | 606 | 267,000 | 606 |
| 2008-07-17 | 616 | 616 | 603 | 610 | 298,000 | 610 |
| 2008-07-16 | 604 | 615 | 596 | 601 | 389,000 | 601 |
| 2008-07-15 | 608 | 608 | 596 | 603 | 324,000 | 603 |
| 2008-07-14 | 613 | 622 | 607 | 607 | 374,000 | 607 |
| 2008-07-11 | 603 | 620 | 597 | 608 | 407,000 | 608 |
| 2008-07-10 | 614 | 617 | 600 | 609 | 250,000 | 609 |
| 2008-07-09 | 620 | 625 | 602 | 604 | 321,000 | 604 |
| 2008-07-08 | 611 | 617 | 601 | 607 | 285,000 | 607 |
| 2008-07-07 | 604 | 622 | 604 | 619 | 206,000 | 619 |
| 2008-07-04 | 612 | 620 | 603 | 613 | 256,000 | 613 |
| 2008-07-03 | 617 | 623 | 607 | 619 | 355,000 | 619 |
| 2008-07-02 | 634 | 636 | 619 | 621 | 387,000 | 621 |
| 2008-07-01 | 629 | 650 | 628 | 639 | 266,000 | 639 |
| 2008-06-30 | 633 | 639 | 627 | 635 | 265,000 | 635 |
| 2008-06-27 | 620 | 634 | 620 | 634 | 200,000 | 634 |
| 2008-06-26 | 647 | 651 | 635 | 641 | 295,000 | 641 |
| 2008-06-25 | 621 | 640 | 613 | 638 | 450,000 | 638 |
| 2008-06-24 | 625 | 630 | 621 | 628 | 260,000 | 628 |
| 2008-06-23 | 621 | 626 | 607 | 617 | 323,000 | 617 |
| 2008-06-20 | 630 | 630 | 618 | 621 | 400,000 | 621 |
| 2008-06-19 | 634 | 637 | 616 | 628 | 477,000 | 628 |
| 2008-06-18 | 652 | 657 | 634 | 642 | 357,000 | 642 |
| 2008-06-17 | 656 | 656 | 640 | 646 | 313,000 | 646 |
| 2008-06-16 | 651 | 653 | 633 | 648 | 254,000 | 648 |
| 2008-06-13 | 637 | 648 | 627 | 644 | 637,000 | 644 |
| 2008-06-12 | 646 | 652 | 635 | 647 | 464,000 | 647 |
| 2008-06-11 | 666 | 670 | 656 | 661 | 279,000 | 661 |
| 2008-06-10 | 675 | 675 | 666 | 673 | 257,000 | 673 |
| 2008-06-09 | 680 | 688 | 673 | 673 | 331,000 | 673 |
| 2008-06-06 | 714 | 717 | 700 | 700 | 231,000 | 700 |
| 2008-06-05 | 702 | 713 | 698 | 709 | 151,000 | 709 |
| 2008-06-04 | 689 | 713 | 689 | 709 | 393,000 | 709 |
| 2008-06-03 | 707 | 707 | 688 | 691 | 397,000 | 691 |
| 2008-06-02 | 687 | 711 | 683 | 706 | 301,000 | 706 |
| 2008-05-30 | 676 | 699 | 676 | 697 | 293,000 | 697 |
| 2008-05-29 | 668 | 680 | 664 | 677 | 281,000 | 677 |
| 2008-05-28 | 675 | 682 | 656 | 659 | 402,000 | 659 |
| 2008-05-27 | 669 | 685 | 666 | 683 | 212,000 | 683 |
| 2008-05-26 | 671 | 675 | 660 | 664 | 386,000 | 664 |
| 2008-05-23 | 675 | 704 | 675 | 686 | 439,000 | 686 |
| 2008-05-22 | 676 | 690 | 669 | 685 | 241,000 | 685 |
| 2008-05-21 | 692 | 699 | 677 | 682 | 407,000 | 682 |
| 2008-05-20 | 717 | 717 | 704 | 704 | 386,000 | 704 |
| 2008-05-19 | 700 | 715 | 700 | 710 | 347,000 | 710 |
| 2008-05-16 | 720 | 727 | 696 | 707 | 490,000 | 707 |
| 2008-05-15 | 699 | 713 | 699 | 707 | 428,000 | 707 |
| 2008-05-14 | 675 | 694 | 645 | 686 | 641,000 | 686 |
| 2008-05-13 | 668 | 701 | 662 | 681 | 551,000 | 681 |
| 2008-05-12 | 660 | 666 | 652 | 660 | 260,000 | 660 |
| 2008-05-09 | 680 | 685 | 669 | 670 | 272,000 | 670 |
| 2008-05-08 | 681 | 693 | 681 | 686 | 253,000 | 686 |
| 2008-05-07 | 697 | 700 | 689 | 697 | 179,000 | 697 |
| 2008-05-02 | 685 | 694 | 685 | 692 | 297,000 | 692 |
| 2008-05-01 | 667 | 677 | 666 | 675 | 219,000 | 675 |
| 2008-04-30 | 671 | 686 | 665 | 681 | 288,000 | 681 |
| 2008-04-28 | 659 | 681 | 659 | 681 | 336,000 | 681 |
| 2008-04-25 | 652 | 666 | 652 | 661 | 317,000 | 661 |
| 2008-04-24 | 641 | 652 | 641 | 645 | 200,000 | 645 |
| 2008-04-23 | 646 | 667 | 646 | 650 | 398,000 | 650 |
| 2008-04-22 | 653 | 653 | 643 | 646 | 217,000 | 646 |
| 2008-04-21 | 651 | 656 | 640 | 653 | 225,000 | 653 |
| 2008-04-18 | 655 | 655 | 632 | 649 | 368,000 | 649 |
| 2008-04-17 | 656 | 661 | 643 | 648 | 336,000 | 648 |
| 2008-04-16 | 620 | 636 | 618 | 636 | 256,000 | 636 |
| 2008-04-15 | 610 | 622 | 601 | 622 | 321,000 | 622 |
| 2008-04-14 | 587 | 604 | 584 | 601 | 351,000 | 601 |
| 2008-04-11 | 595 | 617 | 591 | 612 | 241,000 | 612 |
| 2008-04-10 | 598 | 600 | 589 | 591 | 188,000 | 591 |
| 2008-04-09 | 630 | 631 | 601 | 607 | 319,000 | 607 |
| 2008-04-08 | 635 | 644 | 619 | 620 | 237,000 | 620 |
| 2008-04-07 | 628 | 647 | 628 | 645 | 158,000 | 645 |
| 2008-04-04 | 626 | 642 | 626 | 638 | 300,000 | 638 |
| 2008-04-03 | 640 | 649 | 630 | 638 | 325,000 | 638 |
| 2008-04-02 | 616 | 640 | 616 | 638 | 387,000 | 638 |
| 2008-04-01 | 593 | 609 | 590 | 608 | 323,000 | 608 |
| 2008-03-31 | 616 | 617 | 576 | 589 | 369,000 | 589 |
| 2008-03-28 | 602 | 619 | 591 | 608 | 304,000 | 608 |
| 2008-03-27 | 589 | 605 | 588 | 595 | 299,000 | 595 |
| 2008-03-26 | 595 | 598 | 581 | 590 | 199,000 | 590 |
| 2008-03-25 | 588 | 594 | 579 | 589 | 311,000 | 589 |
| 2008-03-24 | 575 | 590 | 575 | 577 | 289,000 | 577 |
| 2008-03-21 | 565 | 578 | 560 | 576 | 374,000 | 576 |
| 2008-03-19 | 564 | 572 | 553 | 566 | 418,000 | 566 |
| 2008-03-18 | 553 | 565 | 548 | 554 | 683,000 | 554 |
| 2008-03-17 | 544 | 544 | 526 | 533 | 548,000 | 533 |
| 2008-03-14 | 574 | 575 | 543 | 549 | 760,000 | 549 |
| 2008-03-13 | 578 | 582 | 569 | 574 | 338,000 | 574 |
| 2008-03-12 | 586 | 594 | 575 | 577 | 511,000 | 577 |
| 2008-03-11 | 582 | 582 | 558 | 571 | 629,000 | 571 |
| 2008-03-10 | 563 | 588 | 563 | 587 | 459,000 | 587 |
| 2008-03-07 | 563 | 571 | 553 | 566 | 378,000 | 566 |
| 2008-03-06 | 567 | 579 | 565 | 575 | 279,000 | 575 |
| 2008-03-05 | 566 | 575 | 555 | 562 | 381,000 | 562 |
| 2008-03-04 | 576 | 577 | 562 | 569 | 561,000 | 569 |
| 2008-03-03 | 579 | 590 | 570 | 581 | 478,000 | 581 |
| 2008-02-29 | 591 | 606 | 588 | 599 | 381,000 | 599 |
| 2008-02-28 | 615 | 615 | 600 | 611 | 367,000 | 611 |
| 2008-02-27 | 613 | 621 | 608 | 619 | 500,000 | 619 |
| 2008-02-26 | 615 | 615 | 597 | 597 | 446,000 | 597 |
| 2008-02-25 | 605 | 624 | 605 | 618 | 321,000 | 618 |
| 2008-02-22 | 598 | 603 | 592 | 599 | 336,000 | 599 |
| 2008-02-21 | 595 | 615 | 595 | 608 | 447,000 | 608 |
| 2008-02-20 | 602 | 605 | 591 | 591 | 499,000 | 591 |
| 2008-02-19 | 615 | 615 | 603 | 607 | 490,000 | 607 |
| 2008-02-18 | 603 | 614 | 594 | 597 | 461,000 | 597 |
| 2008-02-15 | 616 | 618 | 599 | 612 | 483,000 | 612 |
| 2008-02-14 | 606 | 617 | 598 | 617 | 311,000 | 617 |
| 2008-02-13 | 609 | 617 | 585 | 595 | 527,000 | 595 |
| 2008-02-12 | 609 | 615 | 600 | 609 | 432,000 | 609 |
| 2008-02-08 | 604 | 620 | 602 | 608 | 308,000 | 608 |
| 2008-02-07 | 589 | 604 | 580 | 604 | 522,000 | 604 |
| 2008-02-06 | 614 | 614 | 595 | 597 | 471,000 | 597 |
| 2008-02-05 | 611 | 626 | 604 | 618 | 244,000 | 618 |
| 2008-02-04 | 617 | 627 | 612 | 620 | 330,000 | 620 |
| 2008-02-01 | 592 | 612 | 589 | 607 | 319,000 | 607 |
| 2008-01-31 | 576 | 612 | 567 | 612 | 634,000 | 612 |
| 2008-01-30 | 593 | 593 | 569 | 578 | 458,000 | 578 |
| 2008-01-29 | 582 | 590 | 574 | 583 | 509,000 | 583 |
| 2008-01-28 | 581 | 583 | 564 | 569 | 405,000 | 569 |
| 2008-01-25 | 560 | 583 | 559 | 583 | 550,000 | 583 |
| 2008-01-24 | 551 | 568 | 544 | 554 | 601,000 | 554 |
| 2008-01-23 | 547 | 563 | 542 | 549 | 374,000 | 549 |
| 2008-01-22 | 550 | 556 | 535 | 535 | 685,000 | 535 |
| 2008-01-21 | 556 | 575 | 554 | 560 | 699,000 | 560 |
| 2008-01-18 | 562 | 571 | 552 | 566 | 556,000 | 566 |
| 2008-01-17 | 558 | 575 | 555 | 566 | 847,000 | 566 |
| 2008-01-16 | 576 | 579 | 554 | 555 | 479,000 | 555 |
| 2008-01-15 | 597 | 600 | 574 | 575 | 723,000 | 575 |
| 2008-01-11 | 592 | 599 | 580 | 586 | 712,000 | 586 |
| 2008-01-10 | 596 | 600 | 590 | 594 | 380,000 | 594 |
| 2008-01-09 | 578 | 602 | 578 | 601 | 403,000 | 601 |
| 2008-01-08 | 576 | 588 | 574 | 588 | 449,000 | 588 |
| 2008-01-07 | 583 | 588 | 576 | 586 | 701,000 | 586 |
| 2008-01-04 | 600 | 601 | 579 | 582 | 465,000 | 582 |
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
