8368 (株)百五銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 355 | 355 | 350 | 350 | 180,000 | 350 |
| 2010-12-29 | 348 | 356 | 348 | 354 | 270,000 | 354 |
| 2010-12-28 | 350 | 352 | 349 | 349 | 121,000 | 349 |
| 2010-12-27 | 347 | 352 | 346 | 348 | 605,000 | 348 |
| 2010-12-24 | 352 | 352 | 348 | 349 | 521,000 | 349 |
| 2010-12-22 | 356 | 359 | 352 | 355 | 383,000 | 355 |
| 2010-12-21 | 356 | 360 | 356 | 357 | 304,000 | 357 |
| 2010-12-20 | 365 | 365 | 356 | 358 | 345,000 | 358 |
| 2010-12-17 | 359 | 364 | 359 | 363 | 455,000 | 363 |
| 2010-12-16 | 358 | 361 | 355 | 358 | 379,000 | 358 |
| 2010-12-15 | 357 | 359 | 355 | 358 | 421,000 | 358 |
| 2010-12-14 | 347 | 355 | 346 | 354 | 394,000 | 354 |
| 2010-12-13 | 341 | 349 | 340 | 348 | 366,000 | 348 |
| 2010-12-10 | 341 | 343 | 341 | 342 | 459,000 | 342 |
| 2010-12-09 | 339 | 343 | 339 | 341 | 309,000 | 341 |
| 2010-12-08 | 338 | 340 | 336 | 340 | 387,000 | 340 |
| 2010-12-07 | 338 | 339 | 334 | 337 | 414,000 | 337 |
| 2010-12-06 | 336 | 342 | 336 | 338 | 290,000 | 338 |
| 2010-12-03 | 341 | 342 | 337 | 337 | 188,000 | 337 |
| 2010-12-02 | 339 | 347 | 339 | 340 | 461,000 | 340 |
| 2010-12-01 | 330 | 339 | 329 | 338 | 577,000 | 338 |
| 2010-11-30 | 336 | 337 | 326 | 326 | 382,000 | 326 |
| 2010-11-29 | 339 | 346 | 339 | 339 | 201,000 | 339 |
| 2010-11-26 | 341 | 343 | 338 | 341 | 226,000 | 341 |
| 2010-11-25 | 345 | 348 | 342 | 342 | 347,000 | 342 |
| 2010-11-24 | 350 | 351 | 344 | 344 | 369,000 | 344 |
| 2010-11-22 | 357 | 359 | 351 | 352 | 368,000 | 352 |
| 2010-11-19 | 360 | 364 | 357 | 358 | 246,000 | 358 |
| 2010-11-18 | 349 | 363 | 347 | 361 | 578,000 | 361 |
| 2010-11-17 | 341 | 348 | 341 | 348 | 286,000 | 348 |
| 2010-11-16 | 347 | 347 | 342 | 342 | 288,000 | 342 |
| 2010-11-15 | 348 | 348 | 344 | 345 | 282,000 | 345 |
| 2010-11-12 | 347 | 350 | 345 | 347 | 189,000 | 347 |
| 2010-11-11 | 344 | 350 | 344 | 350 | 175,000 | 350 |
| 2010-11-10 | 339 | 351 | 339 | 347 | 396,000 | 347 |
| 2010-11-09 | 342 | 345 | 338 | 341 | 209,000 | 341 |
| 2010-11-08 | 347 | 347 | 340 | 343 | 215,000 | 343 |
| 2010-11-05 | 342 | 351 | 342 | 345 | 395,000 | 345 |
| 2010-11-04 | 336 | 343 | 334 | 335 | 338,000 | 335 |
| 2010-11-02 | 336 | 339 | 333 | 334 | 207,000 | 334 |
| 2010-11-01 | 336 | 340 | 333 | 335 | 250,000 | 335 |
| 2010-10-29 | 330 | 340 | 328 | 339 | 432,000 | 339 |
| 2010-10-28 | 331 | 333 | 326 | 329 | 782,000 | 329 |
| 2010-10-27 | 330 | 338 | 326 | 330 | 468,000 | 330 |
| 2010-10-26 | 328 | 332 | 327 | 328 | 405,000 | 328 |
| 2010-10-25 | 334 | 341 | 333 | 333 | 337,000 | 333 |
| 2010-10-22 | 329 | 339 | 329 | 336 | 438,000 | 336 |
| 2010-10-21 | 332 | 334 | 327 | 332 | 364,000 | 332 |
| 2010-10-20 | 338 | 340 | 332 | 334 | 485,000 | 334 |
| 2010-10-19 | 346 | 350 | 343 | 345 | 372,000 | 345 |
| 2010-10-18 | 337 | 347 | 335 | 343 | 306,000 | 343 |
| 2010-10-15 | 344 | 345 | 334 | 336 | 494,000 | 336 |
| 2010-10-14 | 345 | 346 | 337 | 343 | 446,000 | 343 |
| 2010-10-13 | 340 | 346 | 337 | 344 | 543,000 | 344 |
| 2010-10-12 | 349 | 349 | 336 | 340 | 701,000 | 340 |
| 2010-10-08 | 357 | 360 | 347 | 348 | 780,000 | 348 |
| 2010-10-07 | 359 | 368 | 356 | 361 | 257,000 | 361 |
| 2010-10-06 | 367 | 367 | 353 | 361 | 311,000 | 361 |
| 2010-10-05 | 352 | 365 | 350 | 364 | 305,000 | 364 |
| 2010-10-04 | 364 | 366 | 355 | 356 | 212,000 | 356 |
| 2010-10-01 | 360 | 365 | 354 | 364 | 345,000 | 364 |
| 2010-09-30 | 369 | 377 | 358 | 359 | 239,000 | 359 |
| 2010-09-29 | 363 | 369 | 360 | 369 | 228,000 | 369 |
| 2010-09-28 | 365 | 368 | 363 | 365 | 204,000 | 365 |
| 2010-09-27 | 365 | 370 | 362 | 370 | 222,000 | 370 |
| 2010-09-24 | 362 | 368 | 362 | 363 | 272,000 | 363 |
| 2010-09-22 | 373 | 373 | 370 | 370 | 116,000 | 370 |
| 2010-09-21 | 378 | 378 | 370 | 371 | 211,000 | 371 |
| 2010-09-17 | 370 | 374 | 369 | 373 | 148,000 | 373 |
| 2010-09-16 | 375 | 375 | 367 | 368 | 159,000 | 368 |
| 2010-09-15 | 370 | 374 | 368 | 372 | 235,000 | 372 |
| 2010-09-14 | 370 | 375 | 369 | 371 | 209,000 | 371 |
| 2010-09-13 | 369 | 371 | 367 | 369 | 172,000 | 369 |
| 2010-09-10 | 375 | 375 | 369 | 369 | 359,000 | 369 |
| 2010-09-09 | 369 | 374 | 368 | 372 | 198,000 | 372 |
| 2010-09-08 | 370 | 372 | 369 | 370 | 93,000 | 370 |
| 2010-09-07 | 371 | 374 | 371 | 374 | 76,000 | 374 |
| 2010-09-06 | 372 | 376 | 372 | 375 | 114,000 | 375 |
| 2010-09-03 | 370 | 374 | 370 | 371 | 97,000 | 371 |
| 2010-09-02 | 371 | 374 | 366 | 370 | 228,000 | 370 |
| 2010-09-01 | 360 | 366 | 356 | 366 | 371,000 | 366 |
| 2010-08-31 | 367 | 367 | 360 | 362 | 276,000 | 362 |
| 2010-08-30 | 369 | 376 | 369 | 370 | 242,000 | 370 |
| 2010-08-27 | 362 | 367 | 360 | 367 | 194,000 | 367 |
| 2010-08-26 | 362 | 363 | 359 | 363 | 170,000 | 363 |
| 2010-08-25 | 362 | 363 | 360 | 362 | 177,000 | 362 |
| 2010-08-24 | 361 | 365 | 361 | 362 | 128,000 | 362 |
| 2010-08-23 | 361 | 364 | 361 | 362 | 104,000 | 362 |
| 2010-08-20 | 369 | 371 | 363 | 363 | 171,000 | 363 |
| 2010-08-19 | 370 | 375 | 370 | 372 | 197,000 | 372 |
| 2010-08-18 | 365 | 373 | 363 | 372 | 397,000 | 372 |
| 2010-08-17 | 366 | 367 | 364 | 367 | 208,000 | 367 |
| 2010-08-16 | 366 | 367 | 364 | 366 | 123,000 | 366 |
| 2010-08-13 | 362 | 366 | 359 | 366 | 193,000 | 366 |
| 2010-08-12 | 361 | 364 | 359 | 361 | 158,000 | 361 |
| 2010-08-11 | 369 | 371 | 365 | 367 | 222,000 | 367 |
| 2010-08-10 | 379 | 379 | 373 | 373 | 208,000 | 373 |
| 2010-08-09 | 379 | 381 | 378 | 379 | 149,000 | 379 |
| 2010-08-06 | 378 | 384 | 376 | 380 | 295,000 | 380 |
| 2010-08-05 | 376 | 380 | 375 | 379 | 126,000 | 379 |
| 2010-08-04 | 379 | 380 | 375 | 375 | 172,000 | 375 |
| 2010-08-03 | 384 | 387 | 379 | 380 | 144,000 | 380 |
| 2010-08-02 | 375 | 385 | 375 | 382 | 181,000 | 382 |
| 2010-07-30 | 385 | 385 | 375 | 380 | 274,000 | 380 |
| 2010-07-29 | 382 | 390 | 382 | 384 | 268,000 | 384 |
| 2010-07-28 | 382 | 388 | 380 | 387 | 343,000 | 387 |
| 2010-07-27 | 380 | 383 | 380 | 382 | 101,000 | 382 |
| 2010-07-26 | 384 | 385 | 380 | 380 | 86,000 | 380 |
| 2010-07-23 | 384 | 385 | 373 | 381 | 239,000 | 381 |
| 2010-07-22 | 372 | 379 | 372 | 378 | 210,000 | 378 |
| 2010-07-21 | 376 | 379 | 373 | 376 | 353,000 | 376 |
| 2010-07-20 | 369 | 372 | 365 | 369 | 410,000 | 369 |
| 2010-07-16 | 375 | 375 | 368 | 369 | 225,000 | 369 |
| 2010-07-15 | 384 | 384 | 374 | 374 | 260,000 | 374 |
| 2010-07-14 | 384 | 386 | 381 | 383 | 166,000 | 383 |
| 2010-07-13 | 387 | 389 | 380 | 381 | 206,000 | 381 |
| 2010-07-12 | 388 | 388 | 381 | 382 | 196,000 | 382 |
| 2010-07-09 | 390 | 390 | 386 | 388 | 118,000 | 388 |
| 2010-07-08 | 388 | 390 | 384 | 389 | 331,000 | 389 |
| 2010-07-07 | 387 | 387 | 382 | 384 | 168,000 | 384 |
| 2010-07-06 | 378 | 386 | 375 | 386 | 249,000 | 386 |
| 2010-07-05 | 376 | 381 | 375 | 378 | 87,000 | 378 |
| 2010-07-02 | 381 | 383 | 375 | 378 | 159,000 | 378 |
| 2010-07-01 | 377 | 380 | 373 | 376 | 208,000 | 376 |
| 2010-06-30 | 382 | 384 | 379 | 383 | 252,000 | 383 |
| 2010-06-29 | 388 | 388 | 385 | 386 | 69,000 | 386 |
| 2010-06-28 | 382 | 386 | 380 | 386 | 182,000 | 386 |
| 2010-06-25 | 378 | 386 | 378 | 384 | 195,000 | 384 |
| 2010-06-24 | 383 | 390 | 383 | 383 | 173,000 | 383 |
| 2010-06-23 | 388 | 388 | 385 | 386 | 221,000 | 386 |
| 2010-06-22 | 388 | 396 | 387 | 396 | 437,000 | 396 |
| 2010-06-21 | 387 | 390 | 384 | 387 | 179,000 | 387 |
| 2010-06-18 | 381 | 384 | 378 | 384 | 322,000 | 384 |
| 2010-06-17 | 376 | 380 | 376 | 379 | 156,000 | 379 |
| 2010-06-16 | 379 | 379 | 374 | 375 | 154,000 | 375 |
| 2010-06-15 | 373 | 376 | 371 | 374 | 155,000 | 374 |
| 2010-06-14 | 379 | 379 | 372 | 372 | 107,000 | 372 |
| 2010-06-11 | 382 | 383 | 374 | 374 | 356,000 | 374 |
| 2010-06-10 | 375 | 376 | 372 | 374 | 118,000 | 374 |
| 2010-06-09 | 368 | 375 | 368 | 375 | 264,000 | 375 |
| 2010-06-08 | 371 | 374 | 369 | 369 | 126,000 | 369 |
| 2010-06-07 | 372 | 374 | 368 | 372 | 322,000 | 372 |
| 2010-06-04 | 374 | 377 | 372 | 374 | 133,000 | 374 |
| 2010-06-03 | 375 | 378 | 370 | 375 | 196,000 | 375 |
| 2010-06-02 | 370 | 376 | 369 | 369 | 262,000 | 369 |
| 2010-06-01 | 372 | 378 | 372 | 373 | 219,000 | 373 |
| 2010-05-31 | 373 | 378 | 371 | 374 | 292,000 | 374 |
| 2010-05-28 | 375 | 376 | 370 | 372 | 248,000 | 372 |
| 2010-05-27 | 368 | 373 | 368 | 371 | 417,000 | 371 |
| 2010-05-26 | 380 | 383 | 373 | 373 | 407,000 | 373 |
| 2010-05-25 | 374 | 383 | 372 | 383 | 288,000 | 383 |
| 2010-05-24 | 382 | 384 | 375 | 377 | 394,000 | 377 |
| 2010-05-21 | 383 | 386 | 382 | 384 | 407,000 | 384 |
| 2010-05-20 | 393 | 397 | 390 | 391 | 381,000 | 391 |
| 2010-05-19 | 401 | 401 | 392 | 395 | 699,000 | 395 |
| 2010-05-18 | 411 | 411 | 402 | 405 | 515,000 | 405 |
| 2010-05-17 | 406 | 407 | 402 | 407 | 376,000 | 407 |
| 2010-05-14 | 407 | 410 | 404 | 404 | 338,000 | 404 |
| 2010-05-13 | 414 | 415 | 410 | 415 | 223,000 | 415 |
| 2010-05-12 | 409 | 411 | 405 | 409 | 280,000 | 409 |
| 2010-05-11 | 408 | 410 | 403 | 407 | 223,000 | 407 |
| 2010-05-10 | 403 | 408 | 402 | 407 | 386,000 | 407 |
| 2010-05-07 | 410 | 410 | 403 | 403 | 442,000 | 403 |
| 2010-05-06 | 418 | 419 | 409 | 414 | 369,000 | 414 |
| 2010-04-30 | 428 | 431 | 422 | 423 | 523,000 | 423 |
| 2010-04-28 | 429 | 430 | 425 | 426 | 328,000 | 426 |
| 2010-04-27 | 445 | 445 | 436 | 436 | 267,000 | 436 |
| 2010-04-26 | 439 | 448 | 437 | 445 | 399,000 | 445 |
| 2010-04-23 | 425 | 439 | 424 | 438 | 371,000 | 438 |
| 2010-04-22 | 430 | 430 | 421 | 424 | 339,000 | 424 |
| 2010-04-21 | 431 | 435 | 429 | 435 | 243,000 | 435 |
| 2010-04-20 | 430 | 430 | 426 | 429 | 158,000 | 429 |
| 2010-04-19 | 431 | 432 | 426 | 427 | 251,000 | 427 |
| 2010-04-16 | 439 | 440 | 435 | 435 | 142,000 | 435 |
| 2010-04-15 | 435 | 439 | 433 | 438 | 293,000 | 438 |
| 2010-04-14 | 433 | 436 | 430 | 433 | 307,000 | 433 |
| 2010-04-13 | 441 | 441 | 432 | 433 | 217,000 | 433 |
| 2010-04-12 | 441 | 444 | 439 | 439 | 304,000 | 439 |
| 2010-04-09 | 437 | 440 | 436 | 438 | 111,000 | 438 |
| 2010-04-08 | 439 | 442 | 438 | 439 | 189,000 | 439 |
| 2010-04-07 | 431 | 440 | 430 | 439 | 252,000 | 439 |
| 2010-04-06 | 435 | 435 | 426 | 430 | 167,000 | 430 |
| 2010-04-05 | 435 | 435 | 425 | 431 | 255,000 | 431 |
| 2010-04-02 | 440 | 440 | 432 | 435 | 157,000 | 435 |
| 2010-04-01 | 437 | 438 | 431 | 436 | 291,000 | 436 |
| 2010-03-31 | 429 | 443 | 429 | 439 | 343,000 | 439 |
| 2010-03-30 | 432 | 434 | 430 | 434 | 337,000 | 434 |
| 2010-03-29 | 427 | 432 | 425 | 429 | 141,000 | 429 |
| 2010-03-26 | 420 | 432 | 419 | 428 | 389,000 | 428 |
| 2010-03-25 | 420 | 420 | 415 | 417 | 293,000 | 417 |
| 2010-03-24 | 414 | 417 | 409 | 417 | 360,000 | 417 |
| 2010-03-23 | 407 | 409 | 406 | 407 | 171,000 | 407 |
| 2010-03-19 | 407 | 410 | 407 | 410 | 219,000 | 410 |
| 2010-03-18 | 410 | 410 | 407 | 408 | 232,000 | 408 |
| 2010-03-17 | 410 | 410 | 406 | 409 | 349,000 | 409 |
| 2010-03-16 | 408 | 408 | 404 | 408 | 100,000 | 408 |
| 2010-03-15 | 408 | 408 | 404 | 408 | 131,000 | 408 |
| 2010-03-12 | 402 | 404 | 400 | 403 | 335,000 | 403 |
| 2010-03-11 | 407 | 407 | 400 | 402 | 295,000 | 402 |
| 2010-03-10 | 408 | 408 | 405 | 405 | 129,000 | 405 |
| 2010-03-09 | 408 | 409 | 406 | 407 | 99,000 | 407 |
| 2010-03-08 | 413 | 413 | 409 | 409 | 123,000 | 409 |
| 2010-03-05 | 408 | 411 | 405 | 408 | 224,000 | 408 |
| 2010-03-04 | 406 | 407 | 405 | 405 | 104,000 | 405 |
| 2010-03-03 | 404 | 409 | 404 | 409 | 179,000 | 409 |
| 2010-03-02 | 407 | 408 | 405 | 406 | 147,000 | 406 |
| 2010-03-01 | 406 | 410 | 406 | 409 | 178,000 | 409 |
| 2010-02-26 | 404 | 408 | 404 | 406 | 163,000 | 406 |
| 2010-02-25 | 406 | 408 | 405 | 407 | 206,000 | 407 |
| 2010-02-24 | 409 | 409 | 406 | 408 | 180,000 | 408 |
| 2010-02-23 | 418 | 418 | 411 | 416 | 127,000 | 416 |
| 2010-02-22 | 410 | 421 | 408 | 414 | 275,000 | 414 |
| 2010-02-19 | 415 | 415 | 408 | 408 | 121,000 | 408 |
| 2010-02-18 | 413 | 419 | 413 | 416 | 305,000 | 416 |
| 2010-02-17 | 413 | 420 | 411 | 418 | 242,000 | 418 |
| 2010-02-16 | 413 | 413 | 408 | 410 | 176,000 | 410 |
| 2010-02-15 | 411 | 411 | 408 | 408 | 141,000 | 408 |
| 2010-02-12 | 412 | 412 | 409 | 410 | 212,000 | 410 |
| 2010-02-10 | 409 | 412 | 408 | 408 | 158,000 | 408 |
| 2010-02-09 | 406 | 411 | 406 | 408 | 160,000 | 408 |
| 2010-02-08 | 409 | 414 | 409 | 409 | 196,000 | 409 |
| 2010-02-05 | 413 | 419 | 410 | 410 | 200,000 | 410 |
| 2010-02-04 | 418 | 418 | 413 | 418 | 220,000 | 418 |
| 2010-02-03 | 419 | 422 | 416 | 417 | 243,000 | 417 |
| 2010-02-02 | 416 | 418 | 413 | 417 | 256,000 | 417 |
| 2010-02-01 | 411 | 416 | 409 | 413 | 249,000 | 413 |
| 2010-01-29 | 419 | 419 | 413 | 413 | 241,000 | 413 |
| 2010-01-28 | 417 | 420 | 417 | 419 | 231,000 | 419 |
| 2010-01-27 | 417 | 420 | 415 | 415 | 191,000 | 415 |
| 2010-01-26 | 424 | 425 | 417 | 417 | 211,000 | 417 |
| 2010-01-25 | 428 | 430 | 424 | 425 | 156,000 | 425 |
| 2010-01-22 | 432 | 435 | 423 | 428 | 333,000 | 428 |
| 2010-01-21 | 430 | 440 | 429 | 439 | 205,000 | 439 |
| 2010-01-20 | 434 | 438 | 433 | 433 | 127,000 | 433 |
| 2010-01-19 | 435 | 438 | 432 | 436 | 253,000 | 436 |
| 2010-01-18 | 435 | 437 | 431 | 431 | 209,000 | 431 |
| 2010-01-15 | 435 | 439 | 434 | 439 | 247,000 | 439 |
| 2010-01-14 | 438 | 439 | 432 | 434 | 263,000 | 434 |
| 2010-01-13 | 428 | 439 | 428 | 434 | 230,000 | 434 |
| 2010-01-12 | 428 | 435 | 426 | 431 | 281,000 | 431 |
| 2010-01-08 | 431 | 435 | 430 | 434 | 238,000 | 434 |
| 2010-01-07 | 420 | 430 | 420 | 427 | 289,000 | 427 |
| 2010-01-06 | 416 | 424 | 414 | 421 | 304,000 | 421 |
| 2010-01-05 | 421 | 423 | 414 | 417 | 218,000 | 417 |
| 2010-01-04 | 410 | 417 | 410 | 415 | 144,000 | 415 |
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
