1. HOME >
  2. 株価時系列 >
  3. 8368 >
  4. 2011年

8368 (株)百五銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3030430630230598,000305
2011-12-2930230230030250,000302
2011-12-2830330430130179,000301
2011-12-2730330530330594,000305
2011-12-2630530530330369,000303
2011-12-22309309305305129,000305
2011-12-2130830930730786,000307
2011-12-20306310306308191,000308
2011-12-19306307303305193,000305
2011-12-16307308306306209,000306
2011-12-15306306305306206,000306
2011-12-14303305302305199,000305
2011-12-13305308302305218,000305
2011-12-12306308304306210,000306
2011-12-09299304299304368,000304
2011-12-08300303300301142,000301
2011-12-07300303299301420,000301
2011-12-06307307301301265,000301
2011-12-05306308306308127,000308
2011-12-02310310305306121,000306
2011-12-01312313306309159,000309
2011-11-30314314308311193,000311
2011-11-29310315307315154,000315
2011-11-28311312307307151,000307
2011-11-25309315309310137,000310
2011-11-24314317311313154,000313
2011-11-22315322313314233,000314
2011-11-2130931930931599,000315
2011-11-18312313309312216,000312
2011-11-17309313308313266,000313
2011-11-1631031030530886,000308
2011-11-15308309306308125,000308
2011-11-14307312307308130,000308
2011-11-11310311306307181,000307
2011-11-10303309303309116,000309
2011-11-09303310303310125,000310
2011-11-08304308301301173,000301
2011-11-0730830830530642,000306
2011-11-04305310303308145,000308
2011-11-02303305302303173,000303
2011-11-01303309303309121,000309
2011-10-31310318307307190,000307
2011-10-28313315311311136,000311
2011-10-27300308300307104,000307
2011-10-26300305299301113,000301
2011-10-25304305301301156,000301
2011-10-24305307302302157,000302
2011-10-2130830830430464,000304
2011-10-20307308304308146,000308
2011-10-19310314310310131,000310
2011-10-18316319310310181,000310
2011-10-17315316311315171,000315
2011-10-14315317310310142,000310
2011-10-13327327314316216,000316
2011-10-12327329321321285,000321
2011-10-11318339318331515,000331
2011-10-07315321312315163,000315
2011-10-06311317311315106,000315
2011-10-05315316308310224,000310
2011-10-04314319312316174,000316
2011-10-03323326313320337,000320
2011-09-30330331325331179,000331
2011-09-29324328319328263,000328
2011-09-28315327315324279,000324
2011-09-27308320308320265,000320
2011-09-26305312302308259,000308
2011-09-22304306303306173,000306
2011-09-21311312308308139,000308
2011-09-20311312308308127,000308
2011-09-16314316312315207,000315
2011-09-15312312309312147,000312
2011-09-14310310306309132,000309
2011-09-13306311306309223,000309
2011-09-12306309305306204,000306
2011-09-09309311307311366,000311
2011-09-08309310306309130,000309
2011-09-07307308306307161,000307
2011-09-06303306302305204,000305
2011-09-05306308303304176,000304
2011-09-02310310307308194,000308
2011-09-01312315310311254,000311
2011-08-31309311307310229,000310
2011-08-30309310305308214,000308
2011-08-2930330630330679,000306
2011-08-26303305302303115,000303
2011-08-25310310303303238,000303
2011-08-24311311306307160,000307
2011-08-23308312306311201,000311
2011-08-22303307303305100,000305
2011-08-19300306300303176,000303
2011-08-18308312304306192,000306
2011-08-17304307303307224,000307
2011-08-16306308301303294,000303
2011-08-15308308301306251,000306
2011-08-12302305301303190,000303
2011-08-11298302298299134,000299
2011-08-10307309301302154,000302
2011-08-09295303295302267,000302
2011-08-08301305299302177,000302
2011-08-05305312303305203,000305
2011-08-0431431731231390,000313
2011-08-03314317313313162,000313
2011-08-02319319315318137,000318
2011-08-01309321307320305,000320
2011-07-29316317305305165,000305
2011-07-28320320315316171,000316
2011-07-27327327322322165,000322
2011-07-2633033432833096,000330
2011-07-25330334329330177,000330
2011-07-22333335332334172,000334
2011-07-21328330327330135,000330
2011-07-20332332328330237,000330
2011-07-19326328325326169,000326
2011-07-15324327322326157,000326
2011-07-14325331324324140,000324
2011-07-1332433032432881,000328
2011-07-12326328323327138,000327
2011-07-11325330325330144,000330
2011-07-08328330325328150,000328
2011-07-0732832832632892,000328
2011-07-06326330323330183,000330
2011-07-05329331328328123,000328
2011-07-04329330327330217,000330
2011-07-01325328323324206,000324
2011-06-30321325320325224,000325
2011-06-29319322318321236,000321
2011-06-28315317314315163,000315
2011-06-27313315311311172,000311
2011-06-2431431531331564,000315
2011-06-23313315313313156,000313
2011-06-22310315310315209,000315
2011-06-21306307304307165,000307
2011-06-20309309304306289,000306
2011-06-17307308300301259,000301
2011-06-16307311306306223,000306
2011-06-15311312309310146,000310
2011-06-14300310300309114,000309
2011-06-1329830329830059,000300
2011-06-10300305298302414,000302
2011-06-0930430530030394,000303
2011-06-0830430830430596,000305
2011-06-0730230530130492,000304
2011-06-06301305300302114,000302
2011-06-03309311303303171,000303
2011-06-02308310307309186,000309
2011-06-01316316306315340,000315
2011-05-31310315307310377,000310
2011-05-30312313310311182,000311
2011-05-27317319314315151,000315
2011-05-2631932031831860,000318
2011-05-25318320317319122,000319
2011-05-2431932131832099,000320
2011-05-2332632631931992,000319
2011-05-20324327321323185,000323
2011-05-19327330319320208,000320
2011-05-18330333326328247,000328
2011-05-17331332325326216,000326
2011-05-16337337331331210,000331
2011-05-13345345333336265,000336
2011-05-1234634634434584,000345
2011-05-11352354346346105,000346
2011-05-10351357347350140,000350
2011-05-0935535735035186,000351
2011-05-06355357352355142,000355
2011-05-02356358354356103,000356
2011-04-28342351342351215,000351
2011-04-27342348340340116,000340
2011-04-26346346340341145,000341
2011-04-25346350346346105,000346
2011-04-22350351346348113,000348
2011-04-21353353349351134,000351
2011-04-20348352348350164,000350
2011-04-19352354348349236,000349
2011-04-18354357352353161,000353
2011-04-15358358353354158,000354
2011-04-14352358352356164,000356
2011-04-13351356351355111,000355
2011-04-12354355351352144,000352
2011-04-11359361357357109,000357
2011-04-08354363354359175,000359
2011-04-07360361352354274,000354
2011-04-06363363354356202,000356
2011-04-05361363353357203,000357
2011-04-04367367361364172,000364
2011-04-01369374366366207,000366
2011-03-31375375368374321,000374
2011-03-30360372358370318,000370
2011-03-29354362352358339,000358
2011-03-28347355343355317,000355
2011-03-25350353339341197,000341
2011-03-24346350342342153,000342
2011-03-23351357346346205,000346
2011-03-22348357344353309,000353
2011-03-18329340324340378,000340
2011-03-17312333312323409,000323
2011-03-16325328313328474,000328
2011-03-15341345292310661,000310
2011-03-14340358340340315,000340
2011-03-11366368362362475,000362
2011-03-10375376367367262,000367
2011-03-09376381376376158,000376
2011-03-08377379375375109,000375
2011-03-07384385376377198,000377
2011-03-04390392384384136,000384
2011-03-0338138738138499,000384
2011-03-02389389381381278,000381
2011-03-01390396390393160,000393
2011-02-28380392380388249,000388
2011-02-25376383375383247,000383
2011-02-24381382376378551,000378
2011-02-23390392386386321,000386
2011-02-22394395389392159,000392
2011-02-21394398390396194,000396
2011-02-18399401392396412,000396
2011-02-17393397392397214,000397
2011-02-16394394390391202,000391
2011-02-15393396390392252,000392
2011-02-14386393382393373,000393
2011-02-10375383374381354,000381
2011-02-09377382374378218,000378
2011-02-08374376372373244,000373
2011-02-07380380372375299,000375
2011-02-04370376370374174,000374
2011-02-03369373367369213,000369
2011-02-02367376367372345,000372
2011-02-01369372363366304,000366
2011-01-31366369363366425,000366
2011-01-28368372366368389,000368
2011-01-27369374368371245,000371
2011-01-26373374369369207,000369
2011-01-25370375364372310,000372
2011-01-24370376364369369,000369
2011-01-21370372366366271,000366
2011-01-20370374369370432,000370
2011-01-19377379373377203,000377
2011-01-18379385376377327,000377
2011-01-17380382375378459,000378
2011-01-14375379375376346,000376
2011-01-13375377373374228,000374
2011-01-12365372363370371,000370
2011-01-11362367360361227,000361
2011-01-07365370362362301,000362
2011-01-06360365358363283,000363
2011-01-05358358353357176,000357
2011-01-04355359354357134,000357

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