8368 (株)百五銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 421 | 421 | 410 | 410 | 232,000 | 410 |
| 2009-12-29 | 419 | 420 | 415 | 418 | 197,000 | 418 |
| 2009-12-28 | 419 | 422 | 415 | 420 | 183,000 | 420 |
| 2009-12-25 | 421 | 421 | 416 | 417 | 173,000 | 417 |
| 2009-12-24 | 423 | 423 | 417 | 420 | 313,000 | 420 |
| 2009-12-22 | 425 | 425 | 421 | 425 | 157,000 | 425 |
| 2009-12-21 | 430 | 433 | 425 | 425 | 238,000 | 425 |
| 2009-12-18 | 438 | 439 | 430 | 435 | 344,000 | 435 |
| 2009-12-17 | 440 | 442 | 434 | 438 | 427,000 | 438 |
| 2009-12-16 | 440 | 447 | 426 | 435 | 626,000 | 435 |
| 2009-12-15 | 427 | 432 | 422 | 424 | 411,000 | 424 |
| 2009-12-14 | 432 | 432 | 417 | 425 | 526,000 | 425 |
| 2009-12-11 | 432 | 434 | 427 | 431 | 498,000 | 431 |
| 2009-12-10 | 436 | 438 | 429 | 434 | 434,000 | 434 |
| 2009-12-09 | 436 | 437 | 428 | 436 | 227,000 | 436 |
| 2009-12-08 | 435 | 440 | 434 | 435 | 214,000 | 435 |
| 2009-12-07 | 441 | 444 | 438 | 440 | 147,000 | 440 |
| 2009-12-04 | 437 | 439 | 433 | 436 | 188,000 | 436 |
| 2009-12-03 | 431 | 441 | 428 | 441 | 271,000 | 441 |
| 2009-12-02 | 429 | 436 | 422 | 430 | 293,000 | 430 |
| 2009-12-01 | 421 | 435 | 420 | 434 | 475,000 | 434 |
| 2009-11-30 | 414 | 426 | 413 | 426 | 547,000 | 426 |
| 2009-11-27 | 412 | 423 | 412 | 415 | 580,000 | 415 |
| 2009-11-26 | 418 | 421 | 412 | 417 | 486,000 | 417 |
| 2009-11-25 | 434 | 434 | 417 | 421 | 490,000 | 421 |
| 2009-11-24 | 442 | 443 | 428 | 429 | 300,000 | 429 |
| 2009-11-20 | 432 | 442 | 429 | 442 | 265,000 | 442 |
| 2009-11-19 | 433 | 436 | 427 | 435 | 280,000 | 435 |
| 2009-11-18 | 435 | 439 | 430 | 438 | 332,000 | 438 |
| 2009-11-17 | 434 | 434 | 430 | 434 | 249,000 | 434 |
| 2009-11-16 | 427 | 431 | 423 | 431 | 289,000 | 431 |
| 2009-11-13 | 428 | 428 | 422 | 426 | 464,000 | 426 |
| 2009-11-12 | 429 | 431 | 421 | 426 | 335,000 | 426 |
| 2009-11-11 | 431 | 435 | 429 | 430 | 176,000 | 430 |
| 2009-11-10 | 432 | 438 | 428 | 429 | 310,000 | 429 |
| 2009-11-09 | 443 | 443 | 429 | 429 | 397,000 | 429 |
| 2009-11-06 | 439 | 440 | 433 | 438 | 215,000 | 438 |
| 2009-11-05 | 440 | 445 | 436 | 439 | 283,000 | 439 |
| 2009-11-04 | 439 | 444 | 436 | 443 | 236,000 | 443 |
| 2009-11-02 | 435 | 444 | 432 | 443 | 272,000 | 443 |
| 2009-10-30 | 434 | 439 | 431 | 437 | 362,000 | 437 |
| 2009-10-29 | 435 | 442 | 431 | 432 | 680,000 | 432 |
| 2009-10-28 | 424 | 444 | 424 | 444 | 585,000 | 444 |
| 2009-10-27 | 437 | 437 | 423 | 425 | 504,000 | 425 |
| 2009-10-26 | 435 | 445 | 435 | 437 | 219,000 | 437 |
| 2009-10-23 | 444 | 449 | 433 | 433 | 419,000 | 433 |
| 2009-10-22 | 437 | 444 | 431 | 444 | 435,000 | 444 |
| 2009-10-21 | 442 | 444 | 437 | 439 | 538,000 | 439 |
| 2009-10-20 | 449 | 449 | 444 | 447 | 315,000 | 447 |
| 2009-10-19 | 429 | 440 | 428 | 439 | 288,000 | 439 |
| 2009-10-16 | 435 | 436 | 429 | 434 | 235,000 | 434 |
| 2009-10-15 | 434 | 436 | 433 | 434 | 205,000 | 434 |
| 2009-10-14 | 437 | 438 | 427 | 429 | 460,000 | 429 |
| 2009-10-13 | 443 | 445 | 434 | 439 | 440,000 | 439 |
| 2009-10-09 | 444 | 447 | 432 | 438 | 740,000 | 438 |
| 2009-10-08 | 452 | 452 | 444 | 445 | 230,000 | 445 |
| 2009-10-07 | 449 | 451 | 444 | 451 | 209,000 | 451 |
| 2009-10-06 | 448 | 449 | 440 | 448 | 307,000 | 448 |
| 2009-10-05 | 452 | 453 | 442 | 447 | 261,000 | 447 |
| 2009-10-02 | 448 | 455 | 445 | 452 | 407,000 | 452 |
| 2009-10-01 | 457 | 457 | 442 | 455 | 378,000 | 455 |
| 2009-09-30 | 452 | 462 | 452 | 462 | 241,000 | 462 |
| 2009-09-29 | 462 | 462 | 450 | 457 | 293,000 | 457 |
| 2009-09-28 | 453 | 461 | 453 | 461 | 423,000 | 461 |
| 2009-09-25 | 458 | 458 | 443 | 454 | 398,000 | 454 |
| 2009-09-24 | 444 | 462 | 444 | 457 | 403,000 | 457 |
| 2009-09-18 | 447 | 450 | 436 | 447 | 437,000 | 447 |
| 2009-09-17 | 448 | 449 | 440 | 444 | 320,000 | 444 |
| 2009-09-16 | 456 | 456 | 443 | 443 | 251,000 | 443 |
| 2009-09-15 | 455 | 457 | 451 | 455 | 171,000 | 455 |
| 2009-09-14 | 457 | 458 | 442 | 454 | 274,000 | 454 |
| 2009-09-11 | 467 | 467 | 455 | 457 | 367,000 | 457 |
| 2009-09-10 | 457 | 468 | 457 | 464 | 183,000 | 464 |
| 2009-09-09 | 459 | 459 | 454 | 454 | 117,000 | 454 |
| 2009-09-08 | 468 | 469 | 460 | 460 | 135,000 | 460 |
| 2009-09-07 | 467 | 470 | 463 | 464 | 72,000 | 464 |
| 2009-09-04 | 466 | 470 | 466 | 467 | 162,000 | 467 |
| 2009-09-03 | 467 | 473 | 465 | 469 | 171,000 | 469 |
| 2009-09-02 | 473 | 476 | 469 | 469 | 304,000 | 469 |
| 2009-09-01 | 483 | 489 | 480 | 488 | 295,000 | 488 |
| 2009-08-31 | 482 | 495 | 482 | 487 | 368,000 | 487 |
| 2009-08-28 | 481 | 483 | 479 | 482 | 202,000 | 482 |
| 2009-08-27 | 483 | 483 | 473 | 477 | 225,000 | 477 |
| 2009-08-26 | 477 | 484 | 476 | 482 | 295,000 | 482 |
| 2009-08-25 | 469 | 475 | 469 | 473 | 296,000 | 473 |
| 2009-08-24 | 466 | 477 | 466 | 471 | 337,000 | 471 |
| 2009-08-21 | 464 | 465 | 458 | 461 | 216,000 | 461 |
| 2009-08-20 | 459 | 471 | 459 | 469 | 267,000 | 469 |
| 2009-08-19 | 458 | 461 | 457 | 458 | 191,000 | 458 |
| 2009-08-18 | 457 | 463 | 457 | 461 | 359,000 | 461 |
| 2009-08-17 | 464 | 464 | 455 | 456 | 295,000 | 456 |
| 2009-08-14 | 463 | 466 | 461 | 463 | 297,000 | 463 |
| 2009-08-13 | 461 | 464 | 457 | 461 | 243,000 | 461 |
| 2009-08-12 | 469 | 469 | 459 | 460 | 318,000 | 460 |
| 2009-08-11 | 463 | 472 | 463 | 472 | 163,000 | 472 |
| 2009-08-10 | 466 | 470 | 461 | 465 | 206,000 | 465 |
| 2009-08-07 | 475 | 475 | 462 | 467 | 298,000 | 467 |
| 2009-08-06 | 476 | 478 | 472 | 474 | 286,000 | 474 |
| 2009-08-05 | 473 | 477 | 472 | 472 | 191,000 | 472 |
| 2009-08-04 | 472 | 473 | 469 | 472 | 226,000 | 472 |
| 2009-08-03 | 470 | 471 | 466 | 469 | 169,000 | 469 |
| 2009-07-31 | 465 | 469 | 458 | 467 | 254,000 | 467 |
| 2009-07-30 | 458 | 461 | 453 | 460 | 189,000 | 460 |
| 2009-07-29 | 451 | 457 | 451 | 455 | 269,000 | 455 |
| 2009-07-28 | 457 | 458 | 453 | 454 | 114,000 | 454 |
| 2009-07-27 | 460 | 465 | 456 | 457 | 226,000 | 457 |
| 2009-07-24 | 452 | 455 | 447 | 455 | 258,000 | 455 |
| 2009-07-23 | 452 | 454 | 448 | 448 | 185,000 | 448 |
| 2009-07-22 | 450 | 455 | 447 | 452 | 382,000 | 452 |
| 2009-07-21 | 455 | 457 | 452 | 454 | 364,000 | 454 |
| 2009-07-17 | 444 | 450 | 440 | 450 | 514,000 | 450 |
| 2009-07-16 | 452 | 452 | 445 | 445 | 302,000 | 445 |
| 2009-07-15 | 452 | 454 | 445 | 449 | 345,000 | 449 |
| 2009-07-14 | 458 | 462 | 445 | 452 | 453,000 | 452 |
| 2009-07-13 | 461 | 465 | 458 | 459 | 378,000 | 459 |
| 2009-07-10 | 462 | 466 | 461 | 465 | 355,000 | 465 |
| 2009-07-09 | 477 | 477 | 464 | 465 | 407,000 | 465 |
| 2009-07-08 | 482 | 485 | 477 | 482 | 453,000 | 482 |
| 2009-07-07 | 478 | 484 | 478 | 484 | 301,000 | 484 |
| 2009-07-06 | 472 | 479 | 470 | 478 | 326,000 | 478 |
| 2009-07-03 | 473 | 479 | 469 | 476 | 350,000 | 476 |
| 2009-07-02 | 477 | 479 | 473 | 478 | 311,000 | 478 |
| 2009-07-01 | 472 | 480 | 471 | 475 | 484,000 | 475 |
| 2009-06-30 | 475 | 479 | 471 | 477 | 319,000 | 477 |
| 2009-06-29 | 475 | 475 | 467 | 470 | 310,000 | 470 |
| 2009-06-26 | 474 | 476 | 469 | 474 | 215,000 | 474 |
| 2009-06-25 | 466 | 478 | 466 | 472 | 297,000 | 472 |
| 2009-06-24 | 467 | 470 | 465 | 468 | 188,000 | 468 |
| 2009-06-23 | 469 | 471 | 464 | 470 | 367,000 | 470 |
| 2009-06-22 | 473 | 476 | 466 | 472 | 287,000 | 472 |
| 2009-06-19 | 464 | 472 | 462 | 472 | 418,000 | 472 |
| 2009-06-18 | 466 | 467 | 458 | 462 | 321,000 | 462 |
| 2009-06-17 | 464 | 471 | 464 | 467 | 319,000 | 467 |
| 2009-06-16 | 483 | 483 | 462 | 463 | 377,000 | 463 |
| 2009-06-15 | 486 | 489 | 482 | 485 | 354,000 | 485 |
| 2009-06-12 | 472 | 485 | 470 | 481 | 603,000 | 481 |
| 2009-06-11 | 472 | 476 | 470 | 473 | 236,000 | 473 |
| 2009-06-10 | 465 | 476 | 465 | 474 | 379,000 | 474 |
| 2009-06-09 | 464 | 469 | 464 | 466 | 237,000 | 466 |
| 2009-06-08 | 467 | 471 | 466 | 467 | 227,000 | 467 |
| 2009-06-05 | 468 | 469 | 462 | 467 | 218,000 | 467 |
| 2009-06-04 | 467 | 471 | 466 | 467 | 211,000 | 467 |
| 2009-06-03 | 475 | 476 | 470 | 470 | 178,000 | 470 |
| 2009-06-02 | 483 | 483 | 473 | 476 | 351,000 | 476 |
| 2009-06-01 | 472 | 482 | 469 | 478 | 347,000 | 478 |
| 2009-05-29 | 469 | 474 | 464 | 473 | 697,000 | 473 |
| 2009-05-28 | 467 | 472 | 464 | 467 | 364,000 | 467 |
| 2009-05-27 | 473 | 475 | 471 | 472 | 349,000 | 472 |
| 2009-05-26 | 474 | 474 | 467 | 474 | 490,000 | 474 |
| 2009-05-25 | 470 | 480 | 470 | 474 | 265,000 | 474 |
| 2009-05-22 | 469 | 474 | 462 | 473 | 594,000 | 473 |
| 2009-05-21 | 478 | 478 | 468 | 474 | 602,000 | 474 |
| 2009-05-20 | 475 | 483 | 475 | 483 | 410,000 | 483 |
| 2009-05-19 | 482 | 484 | 474 | 477 | 623,000 | 477 |
| 2009-05-18 | 486 | 488 | 471 | 479 | 612,000 | 479 |
| 2009-05-15 | 492 | 498 | 484 | 496 | 598,000 | 496 |
| 2009-05-14 | 501 | 503 | 490 | 491 | 344,000 | 491 |
| 2009-05-13 | 510 | 514 | 507 | 508 | 220,000 | 508 |
| 2009-05-12 | 516 | 519 | 511 | 513 | 367,000 | 513 |
| 2009-05-11 | 516 | 526 | 516 | 519 | 473,000 | 519 |
| 2009-05-08 | 510 | 520 | 502 | 520 | 367,000 | 520 |
| 2009-05-07 | 507 | 512 | 501 | 510 | 435,000 | 510 |
| 2009-05-01 | 496 | 500 | 490 | 492 | 249,000 | 492 |
| 2009-04-30 | 495 | 514 | 495 | 496 | 517,000 | 496 |
| 2009-04-28 | 488 | 495 | 485 | 490 | 452,000 | 490 |
| 2009-04-27 | 494 | 494 | 481 | 484 | 252,000 | 484 |
| 2009-04-24 | 488 | 498 | 483 | 484 | 381,000 | 484 |
| 2009-04-23 | 490 | 496 | 483 | 493 | 306,000 | 493 |
| 2009-04-22 | 494 | 494 | 485 | 486 | 176,000 | 486 |
| 2009-04-21 | 498 | 499 | 482 | 490 | 500,000 | 490 |
| 2009-04-20 | 508 | 510 | 498 | 502 | 393,000 | 502 |
| 2009-04-17 | 503 | 512 | 499 | 499 | 394,000 | 499 |
| 2009-04-16 | 506 | 516 | 498 | 502 | 515,000 | 502 |
| 2009-04-15 | 490 | 498 | 488 | 497 | 590,000 | 497 |
| 2009-04-14 | 502 | 502 | 486 | 500 | 341,000 | 500 |
| 2009-04-13 | 499 | 511 | 497 | 499 | 289,000 | 499 |
| 2009-04-10 | 511 | 511 | 490 | 499 | 436,000 | 499 |
| 2009-04-09 | 492 | 506 | 492 | 502 | 373,000 | 502 |
| 2009-04-08 | 494 | 496 | 491 | 491 | 595,000 | 491 |
| 2009-04-07 | 498 | 511 | 496 | 506 | 561,000 | 506 |
| 2009-04-06 | 519 | 522 | 496 | 501 | 405,000 | 501 |
| 2009-04-03 | 522 | 525 | 510 | 516 | 389,000 | 516 |
| 2009-04-02 | 519 | 528 | 513 | 525 | 301,000 | 525 |
| 2009-04-01 | 514 | 519 | 498 | 505 | 293,000 | 505 |
| 2009-03-31 | 518 | 528 | 491 | 504 | 507,000 | 504 |
| 2009-03-30 | 525 | 542 | 507 | 508 | 745,000 | 508 |
| 2009-03-27 | 551 | 564 | 531 | 535 | 485,000 | 535 |
| 2009-03-26 | 538 | 545 | 527 | 545 | 286,000 | 545 |
| 2009-03-25 | 530 | 539 | 513 | 536 | 431,000 | 536 |
| 2009-03-24 | 530 | 539 | 517 | 526 | 485,000 | 526 |
| 2009-03-23 | 520 | 528 | 509 | 525 | 521,000 | 525 |
| 2009-03-19 | 519 | 524 | 512 | 516 | 411,000 | 516 |
| 2009-03-18 | 515 | 516 | 500 | 509 | 613,000 | 509 |
| 2009-03-17 | 503 | 522 | 503 | 514 | 555,000 | 514 |
| 2009-03-16 | 495 | 514 | 495 | 503 | 482,000 | 503 |
| 2009-03-13 | 480 | 499 | 480 | 497 | 631,000 | 497 |
| 2009-03-12 | 498 | 498 | 481 | 485 | 296,000 | 485 |
| 2009-03-11 | 493 | 504 | 492 | 502 | 325,000 | 502 |
| 2009-03-10 | 490 | 497 | 480 | 487 | 401,000 | 487 |
| 2009-03-09 | 498 | 500 | 490 | 495 | 329,000 | 495 |
| 2009-03-06 | 498 | 506 | 497 | 497 | 354,000 | 497 |
| 2009-03-05 | 501 | 519 | 498 | 516 | 374,000 | 516 |
| 2009-03-04 | 484 | 502 | 482 | 501 | 326,000 | 501 |
| 2009-03-03 | 483 | 494 | 479 | 487 | 339,000 | 487 |
| 2009-03-02 | 488 | 494 | 483 | 488 | 498,000 | 488 |
| 2009-02-27 | 495 | 514 | 491 | 513 | 390,000 | 513 |
| 2009-02-26 | 489 | 501 | 489 | 497 | 465,000 | 497 |
| 2009-02-25 | 500 | 503 | 484 | 494 | 598,000 | 494 |
| 2009-02-24 | 493 | 503 | 487 | 502 | 357,000 | 502 |
| 2009-02-23 | 487 | 502 | 487 | 498 | 299,000 | 498 |
| 2009-02-20 | 502 | 511 | 496 | 499 | 178,000 | 499 |
| 2009-02-19 | 502 | 515 | 502 | 508 | 291,000 | 508 |
| 2009-02-18 | 496 | 504 | 496 | 502 | 268,000 | 502 |
| 2009-02-17 | 493 | 500 | 486 | 498 | 160,000 | 498 |
| 2009-02-16 | 503 | 504 | 478 | 494 | 565,000 | 494 |
| 2009-02-13 | 491 | 499 | 487 | 493 | 228,000 | 493 |
| 2009-02-12 | 490 | 492 | 484 | 484 | 225,000 | 484 |
| 2009-02-10 | 494 | 498 | 488 | 495 | 170,000 | 495 |
| 2009-02-09 | 510 | 510 | 488 | 489 | 324,000 | 489 |
| 2009-02-06 | 498 | 510 | 494 | 499 | 274,000 | 499 |
| 2009-02-05 | 495 | 498 | 484 | 488 | 235,000 | 488 |
| 2009-02-04 | 474 | 497 | 473 | 495 | 386,000 | 495 |
| 2009-02-03 | 473 | 494 | 473 | 478 | 400,000 | 478 |
| 2009-02-02 | 488 | 488 | 473 | 478 | 531,000 | 478 |
| 2009-01-30 | 488 | 491 | 484 | 489 | 401,000 | 489 |
| 2009-01-29 | 491 | 498 | 488 | 498 | 425,000 | 498 |
| 2009-01-28 | 489 | 493 | 483 | 486 | 366,000 | 486 |
| 2009-01-27 | 487 | 493 | 481 | 490 | 608,000 | 490 |
| 2009-01-26 | 481 | 487 | 479 | 480 | 339,000 | 480 |
| 2009-01-23 | 507 | 507 | 483 | 488 | 593,000 | 488 |
| 2009-01-22 | 510 | 510 | 500 | 509 | 192,000 | 509 |
| 2009-01-21 | 491 | 510 | 491 | 500 | 290,000 | 500 |
| 2009-01-20 | 519 | 519 | 499 | 511 | 302,000 | 511 |
| 2009-01-19 | 527 | 527 | 511 | 519 | 170,000 | 519 |
| 2009-01-16 | 509 | 519 | 508 | 519 | 341,000 | 519 |
| 2009-01-15 | 502 | 513 | 491 | 502 | 377,000 | 502 |
| 2009-01-14 | 494 | 508 | 494 | 506 | 250,000 | 506 |
| 2009-01-13 | 498 | 501 | 488 | 493 | 338,000 | 493 |
| 2009-01-09 | 516 | 522 | 512 | 516 | 314,000 | 516 |
| 2009-01-08 | 523 | 533 | 522 | 524 | 176,000 | 524 |
| 2009-01-07 | 525 | 540 | 522 | 533 | 292,000 | 533 |
| 2009-01-06 | 539 | 541 | 520 | 523 | 190,000 | 523 |
| 2009-01-05 | 550 | 560 | 525 | 531 | 136,000 | 531 |
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
