8368 (株)百五銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	389	392	386	389	311,000	389
2012-12-27	388	390	384	387	274,000	387
2012-12-26	390	392	382	388	257,000	388
2012-12-25	396	396	385	386	218,000	386
2012-12-21	395	398	379	390	459,000	390
2012-12-20	388	397	387	391	362,000	391
2012-12-19	382	394	382	390	431,000	390
2012-12-18	375	384	374	379	337,000	379
2012-12-17	371	373	370	372	303,000	372
2012-12-14	369	370	365	366	416,000	366
2012-12-13	372	372	366	367	191,000	367
2012-12-12	367	369	362	365	194,000	365
2012-12-11	366	367	364	367	65,000	367
2012-12-10	368	368	362	366	141,000	366
2012-12-07	365	369	365	367	89,000	367
2012-12-06	366	368	364	365	163,000	365
2012-12-05	367	369	364	366	143,000	366
2012-12-04	363	368	362	367	155,000	367
2012-12-03	363	365	361	363	180,000	363
2012-11-30	363	368	357	358	311,000	358
2012-11-29	366	370	360	364	261,000	364
2012-11-28	366	369	362	365	171,000	365
2012-11-27	364	373	364	371	231,000	371
2012-11-26	374	377	363	365	223,000	365
2012-11-22	365	368	362	368	156,000	368
2012-11-21	360	365	359	361	128,000	361
2012-11-20	364	364	360	361	158,000	361
2012-11-19	359	364	359	362	174,000	362
2012-11-16	343	356	343	356	198,000	356
2012-11-15	343	347	342	345	163,000	345
2012-11-14	343	344	341	343	144,000	343
2012-11-13	340	345	337	344	171,000	344
2012-11-12	337	345	337	340	105,000	340
2012-11-09	342	348	342	345	81,000	345
2012-11-08	349	349	345	347	97,000	347
2012-11-07	355	355	348	352	109,000	352
2012-11-06	349	352	348	351	111,000	351
2012-11-05	354	355	351	352	52,000	352
2012-11-02	354	358	352	357	101,000	357
2012-11-01	351	354	349	352	169,000	352
2012-10-31	346	351	346	349	142,000	349
2012-10-30	354	355	347	347	152,000	347
2012-10-29	352	355	350	354	90,000	354
2012-10-26	351	353	347	351	72,000	351
2012-10-25	348	353	346	351	93,000	351
2012-10-24	343	350	343	348	107,000	348
2012-10-23	355	355	345	351	106,000	351
2012-10-22	345	354	345	354	41,000	354
2012-10-19	346	354	346	350	136,000	350
2012-10-18	348	353	348	351	143,000	351
2012-10-17	342	349	341	347	170,000	347
2012-10-16	334	339	333	339	110,000	339
2012-10-15	334	338	331	333	140,000	333
2012-10-12	330	336	330	334	91,000	334
2012-10-11	325	333	325	330	142,000	330
2012-10-10	333	333	327	329	116,000	329
2012-10-09	349	350	325	340	205,000	340
2012-10-05	349	350	344	346	56,000	346
2012-10-04	345	352	345	350	107,000	350
2012-10-03	344	347	340	346	139,000	346
2012-10-02	351	354	347	347	115,000	347
2012-10-01	351	354	344	354	139,000	354
2012-09-28	356	360	351	351	168,000	351
2012-09-27	360	364	357	359	132,000	359
2012-09-26	359	360	357	360	96,000	360
2012-09-25	349	368	349	367	185,000	367
2012-09-24	354	355	350	353	95,000	353
2012-09-21	351	354	347	353	257,000	353
2012-09-20	355	358	350	350	253,000	350
2012-09-19	361	367	359	362	203,000	362
2012-09-18	355	359	354	359	123,000	359
2012-09-14	355	360	354	356	390,000	356
2012-09-13	356	357	353	354	87,000	354
2012-09-12	348	357	348	357	147,000	357
2012-09-11	347	348	342	346	108,000	346
2012-09-10	343	349	343	347	87,000	347
2012-09-07	344	346	342	342	129,000	342
2012-09-06	335	340	334	339	105,000	339
2012-09-05	338	340	336	337	127,000	337
2012-09-04	348	348	337	341	185,000	341
2012-09-03	347	353	346	346	151,000	346
2012-08-31	352	352	343	344	209,000	344
2012-08-30	347	354	347	353	112,000	353
2012-08-29	343	348	343	347	29,000	347
2012-08-28	351	351	342	344	122,000	344
2012-08-27	354	355	349	350	69,000	350
2012-08-24	354	355	350	353	135,000	353
2012-08-23	354	358	353	356	181,000	356
2012-08-22	363	363	351	358	114,000	358
2012-08-21	360	364	360	363	154,000	363
2012-08-20	363	363	358	359	193,000	359
2012-08-17	359	362	356	362	209,000	362
2012-08-16	354	360	353	358	213,000	358
2012-08-15	350	352	348	351	152,000	351
2012-08-14	336	349	336	348	234,000	348
2012-08-13	336	337	334	336	57,000	336
2012-08-10	335	339	335	338	55,000	338
2012-08-09	336	337	333	335	176,000	335
2012-08-08	334	338	333	336	150,000	336
2012-08-07	327	334	326	333	116,000	333
2012-08-06	329	333	326	328	140,000	328
2012-08-03	326	329	324	327	198,000	327
2012-08-02	331	335	327	332	161,000	332
2012-08-01	329	331	327	331	131,000	331
2012-07-31	329	331	328	329	176,000	329
2012-07-30	329	331	325	331	189,000	331
2012-07-27	329	331	326	327	93,000	327
2012-07-26	319	329	319	327	194,000	327
2012-07-25	316	322	316	318	235,000	318
2012-07-24	320	323	317	321	216,000	321
2012-07-23	322	326	320	321	219,000	321
2012-07-20	330	330	322	323	230,000	323
2012-07-19	330	333	329	331	204,000	331
2012-07-18	335	337	330	331	238,000	331
2012-07-17	333	335	330	333	170,000	333
2012-07-13	332	333	331	331	248,000	331
2012-07-12	333	337	330	331	119,000	331
2012-07-11	332	334	332	333	143,000	333
2012-07-10	335	338	333	334	217,000	334
2012-07-09	334	336	333	336	71,000	336
2012-07-06	335	339	333	335	228,000	335
2012-07-05	335	340	335	337	93,000	337
2012-07-04	336	339	333	335	153,000	335
2012-07-03	332	338	332	335	156,000	335
2012-07-02	337	346	329	330	221,000	330
2012-06-29	331	334	326	332	284,000	332
2012-06-28	329	335	328	335	314,000	335
2012-06-27	316	321	314	321	98,000	321
2012-06-26	314	322	314	314	196,000	314
2012-06-25	320	321	315	315	117,000	315
2012-06-22	319	321	315	318	199,000	318
2012-06-21	315	320	314	320	258,000	320
2012-06-20	304	311	304	311	195,000	311
2012-06-19	303	306	301	301	182,000	301
2012-06-18	302	304	301	302	221,000	302
2012-06-15	300	302	297	302	284,000	302
2012-06-14	300	302	297	299	97,000	299
2012-06-13	297	301	295	298	276,000	298
2012-06-12	298	298	293	297	192,000	297
2012-06-11	303	303	298	298	126,000	298
2012-06-08	304	304	297	299	378,000	299
2012-06-07	303	306	297	304	277,000	304
2012-06-06	307	307	300	302	176,000	302
2012-06-05	302	311	300	308	203,000	308
2012-06-04	295	304	291	302	204,000	302
2012-06-01	299	301	297	298	118,000	298
2012-05-31	297	301	297	300	206,000	300
2012-05-30	302	304	299	300	221,000	300
2012-05-29	301	304	301	304	85,000	304
2012-05-28	300	303	300	302	73,000	302
2012-05-25	304	306	302	302	111,000	302
2012-05-24	306	312	303	304	142,000	304
2012-05-23	307	307	303	305	163,000	305
2012-05-22	306	313	306	308	111,000	308
2012-05-21	302	308	302	306	168,000	306
2012-05-18	310	311	305	306	265,000	306
2012-05-17	307	315	307	314	260,000	314
2012-05-16	312	313	308	309	241,000	309
2012-05-15	320	320	313	313	175,000	313
2012-05-14	312	318	312	315	118,000	315
2012-05-11	317	319	312	312	149,000	312
2012-05-10	314	319	311	317	103,000	317
2012-05-09	321	324	318	320	176,000	320
2012-05-08	329	330	323	325	110,000	325
2012-05-07	325	337	324	326	156,000	326
2012-05-02	335	339	332	337	165,000	337
2012-05-01	335	335	332	332	131,000	332
2012-04-27	336	340	333	333	175,000	333
2012-04-26	337	342	336	338	113,000	338
2012-04-25	340	343	335	337	107,000	337
2012-04-24	341	343	337	338	152,000	338
2012-04-23	350	351	343	344	163,000	344
2012-04-20	349	351	348	349	129,000	349
2012-04-19	357	357	349	350	204,000	350
2012-04-18	356	366	356	365	297,000	365
2012-04-17	352	356	351	354	139,000	354
2012-04-16	351	356	347	351	178,000	351
2012-04-13	352	355	350	355	214,000	355
2012-04-12	355	360	348	350	197,000	350
2012-04-11	351	356	349	354	229,000	354
2012-04-10	352	358	351	355	174,000	355
2012-04-09	348	355	347	352	183,000	352
2012-04-06	351	356	349	353	206,000	353
2012-04-05	357	358	350	354	319,000	354
2012-04-04	371	371	356	361	284,000	361
2012-04-03	373	376	365	368	260,000	368
2012-04-02	381	382	371	373	340,000	373
2012-03-30	386	386	380	381	318,000	381
2012-03-29	388	388	382	383	199,000	383
2012-03-28	398	398	384	385	271,000	385
2012-03-27	384	401	383	401	346,000	401
2012-03-26	385	386	378	380	228,000	380
2012-03-23	376	381	375	379	274,000	379
2012-03-22	381	384	379	381	303,000	381
2012-03-21	392	392	382	384	258,000	384
2012-03-19	386	392	386	391	337,000	391
2012-03-16	387	388	384	388	201,000	388
2012-03-15	386	389	381	387	209,000	387
2012-03-14	387	391	384	385	263,000	385
2012-03-13	379	389	379	381	192,000	381
2012-03-12	386	386	380	380	153,000	380
2012-03-09	382	389	380	387	451,000	387
2012-03-08	365	380	365	377	409,000	377
2012-03-07	362	363	357	363	160,000	363
2012-03-06	363	366	359	363	135,000	363
2012-03-05	367	368	364	364	140,000	364
2012-03-02	370	372	368	369	173,000	369
2012-03-01	364	372	357	363	226,000	363
2012-02-29	365	381	359	361	468,000	361
2012-02-28	358	363	357	362	173,000	362
2012-02-27	360	362	357	360	177,000	360
2012-02-24	362	365	356	360	180,000	360
2012-02-23	352	364	350	362	307,000	362
2012-02-22	347	354	347	352	256,000	352
2012-02-21	346	347	343	345	134,000	345
2012-02-20	349	350	347	348	196,000	348
2012-02-17	352	353	343	344	241,000	344
2012-02-16	350	352	348	349	209,000	349
2012-02-15	346	353	345	351	305,000	351
2012-02-14	338	344	336	343	125,000	343
2012-02-13	337	341	337	338	82,000	338
2012-02-10	345	346	339	340	190,000	340
2012-02-09	333	349	333	344	423,000	344
2012-02-08	335	338	334	338	198,000	338
2012-02-07	331	335	331	335	94,000	335
2012-02-06	333	337	331	333	215,000	333
2012-02-03	327	330	326	329	127,000	329
2012-02-02	323	331	322	327	141,000	327
2012-02-01	322	330	322	325	238,000	325
2012-01-31	321	327	319	322	247,000	322
2012-01-30	329	329	323	323	87,000	323
2012-01-27	331	334	325	326	197,000	326
2012-01-26	327	334	327	331	162,000	331
2012-01-25	325	332	322	329	264,000	329
2012-01-24	323	327	321	325	188,000	325
2012-01-23	320	324	319	322	165,000	322
2012-01-20	313	319	313	319	252,000	319
2012-01-19	310	312	308	308	242,000	308
2012-01-18	311	316	310	313	266,000	313
2012-01-17	308	311	305	310	225,000	310
2012-01-16	310	310	306	308	147,000	308
2012-01-13	310	313	308	310	160,000	310
2012-01-12	312	313	306	307	118,000	307
2012-01-11	310	317	310	312	217,000	312
2012-01-10	307	314	307	309	207,000	309
2012-01-06	305	306	304	304	141,000	304
2012-01-05	315	318	305	306	233,000	306
2012-01-04	308	320	308	320	279,000	320

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8368 (株)百五銀行 の時系列データ [2012年度]

8368 (株)百五銀行の時系列データ [2012年度]