8368 (株)百五銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 499 | 501 | 495 | 498 | 160,000 | 498 |
| 2014-12-29 | 502 | 502 | 494 | 498 | 223,000 | 498 |
| 2014-12-26 | 501 | 502 | 498 | 501 | 94,000 | 501 |
| 2014-12-25 | 502 | 503 | 499 | 500 | 120,000 | 500 |
| 2014-12-24 | 496 | 504 | 495 | 502 | 257,000 | 502 |
| 2014-12-22 | 499 | 499 | 490 | 492 | 222,000 | 492 |
| 2014-12-19 | 495 | 499 | 493 | 499 | 248,000 | 499 |
| 2014-12-18 | 489 | 496 | 486 | 488 | 328,000 | 488 |
| 2014-12-17 | 474 | 483 | 473 | 479 | 297,000 | 479 |
| 2014-12-16 | 477 | 479 | 471 | 474 | 287,000 | 474 |
| 2014-12-15 | 486 | 488 | 482 | 482 | 217,000 | 482 |
| 2014-12-12 | 491 | 495 | 487 | 487 | 677,000 | 487 |
| 2014-12-11 | 499 | 505 | 495 | 495 | 300,000 | 495 |
| 2014-12-10 | 507 | 512 | 504 | 506 | 577,000 | 506 |
| 2014-12-09 | 502 | 512 | 502 | 512 | 397,000 | 512 |
| 2014-12-08 | 505 | 505 | 501 | 504 | 355,000 | 504 |
| 2014-12-05 | 496 | 502 | 492 | 502 | 249,000 | 502 |
| 2014-12-04 | 500 | 504 | 497 | 500 | 477,000 | 500 |
| 2014-12-03 | 496 | 500 | 496 | 498 | 329,000 | 498 |
| 2014-12-02 | 490 | 499 | 489 | 497 | 605,000 | 497 |
| 2014-12-01 | 486 | 492 | 485 | 491 | 383,000 | 491 |
| 2014-11-28 | 477 | 487 | 477 | 487 | 339,000 | 487 |
| 2014-11-27 | 483 | 484 | 471 | 472 | 410,000 | 472 |
| 2014-11-26 | 485 | 492 | 484 | 488 | 622,000 | 488 |
| 2014-11-25 | 486 | 490 | 485 | 489 | 552,000 | 489 |
| 2014-11-21 | 484 | 489 | 479 | 487 | 393,000 | 487 |
| 2014-11-20 | 488 | 488 | 481 | 485 | 398,000 | 485 |
| 2014-11-19 | 481 | 487 | 479 | 483 | 409,000 | 483 |
| 2014-11-18 | 477 | 482 | 477 | 482 | 365,000 | 482 |
| 2014-11-17 | 489 | 489 | 474 | 476 | 491,000 | 476 |
| 2014-11-14 | 488 | 489 | 483 | 489 | 569,000 | 489 |
| 2014-11-13 | 472 | 484 | 470 | 482 | 314,000 | 482 |
| 2014-11-12 | 478 | 485 | 473 | 475 | 393,000 | 475 |
| 2014-11-11 | 464 | 478 | 464 | 476 | 545,000 | 476 |
| 2014-11-10 | 472 | 474 | 468 | 472 | 197,000 | 472 |
| 2014-11-07 | 462 | 474 | 461 | 472 | 352,000 | 472 |
| 2014-11-06 | 473 | 477 | 461 | 462 | 497,000 | 462 |
| 2014-11-05 | 476 | 478 | 469 | 473 | 523,000 | 473 |
| 2014-11-04 | 481 | 485 | 474 | 476 | 1,058,000 | 476 |
| 2014-10-31 | 445 | 463 | 441 | 462 | 853,000 | 462 |
| 2014-10-30 | 436 | 443 | 436 | 440 | 751,000 | 440 |
| 2014-10-29 | 429 | 438 | 429 | 436 | 470,000 | 436 |
| 2014-10-28 | 423 | 427 | 422 | 425 | 354,000 | 425 |
| 2014-10-27 | 422 | 426 | 420 | 426 | 344,000 | 426 |
| 2014-10-24 | 425 | 427 | 418 | 422 | 305,000 | 422 |
| 2014-10-23 | 414 | 421 | 412 | 416 | 442,000 | 416 |
| 2014-10-22 | 415 | 418 | 412 | 418 | 263,000 | 418 |
| 2014-10-21 | 411 | 412 | 408 | 410 | 457,000 | 410 |
| 2014-10-20 | 410 | 413 | 407 | 411 | 464,000 | 411 |
| 2014-10-17 | 410 | 410 | 395 | 397 | 615,000 | 397 |
| 2014-10-16 | 411 | 411 | 405 | 408 | 571,000 | 408 |
| 2014-10-15 | 417 | 427 | 416 | 423 | 327,000 | 423 |
| 2014-10-14 | 417 | 422 | 414 | 416 | 535,000 | 416 |
| 2014-10-10 | 424 | 427 | 421 | 424 | 335,000 | 424 |
| 2014-10-09 | 432 | 432 | 429 | 430 | 429,000 | 430 |
| 2014-10-08 | 432 | 438 | 430 | 433 | 455,000 | 433 |
| 2014-10-07 | 439 | 443 | 437 | 438 | 387,000 | 438 |
| 2014-10-06 | 440 | 441 | 436 | 436 | 164,000 | 436 |
| 2014-10-03 | 433 | 437 | 433 | 434 | 411,000 | 434 |
| 2014-10-02 | 441 | 441 | 433 | 436 | 668,000 | 436 |
| 2014-10-01 | 442 | 445 | 440 | 444 | 225,000 | 444 |
| 2014-09-30 | 445 | 445 | 437 | 440 | 284,000 | 440 |
| 2014-09-29 | 443 | 445 | 441 | 445 | 315,000 | 445 |
| 2014-09-26 | 437 | 443 | 437 | 442 | 398,000 | 442 |
| 2014-09-25 | 434 | 441 | 434 | 441 | 285,000 | 441 |
| 2014-09-24 | 432 | 436 | 432 | 434 | 212,000 | 434 |
| 2014-09-22 | 437 | 441 | 435 | 437 | 291,000 | 437 |
| 2014-09-19 | 428 | 439 | 428 | 437 | 340,000 | 437 |
| 2014-09-18 | 427 | 432 | 425 | 428 | 261,000 | 428 |
| 2014-09-17 | 430 | 430 | 425 | 425 | 179,000 | 425 |
| 2014-09-16 | 431 | 431 | 425 | 429 | 200,000 | 429 |
| 2014-09-12 | 430 | 432 | 429 | 429 | 398,000 | 429 |
| 2014-09-11 | 431 | 432 | 428 | 430 | 208,000 | 430 |
| 2014-09-10 | 425 | 431 | 425 | 431 | 193,000 | 431 |
| 2014-09-09 | 427 | 431 | 426 | 426 | 277,000 | 426 |
| 2014-09-08 | 422 | 429 | 420 | 429 | 272,000 | 429 |
| 2014-09-05 | 427 | 427 | 418 | 419 | 161,000 | 419 |
| 2014-09-04 | 423 | 427 | 421 | 424 | 167,000 | 424 |
| 2014-09-03 | 425 | 428 | 423 | 424 | 189,000 | 424 |
| 2014-09-02 | 419 | 425 | 419 | 423 | 224,000 | 423 |
| 2014-09-01 | 418 | 421 | 417 | 419 | 145,000 | 419 |
| 2014-08-29 | 417 | 419 | 416 | 416 | 155,000 | 416 |
| 2014-08-28 | 416 | 418 | 414 | 418 | 190,000 | 418 |
| 2014-08-27 | 421 | 423 | 417 | 419 | 183,000 | 419 |
| 2014-08-26 | 428 | 428 | 417 | 419 | 373,000 | 419 |
| 2014-08-25 | 428 | 430 | 424 | 427 | 276,000 | 427 |
| 2014-08-22 | 435 | 435 | 428 | 431 | 240,000 | 431 |
| 2014-08-21 | 430 | 432 | 427 | 432 | 291,000 | 432 |
| 2014-08-20 | 428 | 432 | 426 | 428 | 434,000 | 428 |
| 2014-08-19 | 430 | 432 | 430 | 432 | 178,000 | 432 |
| 2014-08-18 | 427 | 429 | 426 | 427 | 149,000 | 427 |
| 2014-08-15 | 427 | 430 | 426 | 428 | 198,000 | 428 |
| 2014-08-14 | 424 | 429 | 424 | 429 | 157,000 | 429 |
| 2014-08-13 | 418 | 427 | 418 | 425 | 255,000 | 425 |
| 2014-08-12 | 417 | 418 | 414 | 417 | 276,000 | 417 |
| 2014-08-11 | 410 | 413 | 409 | 413 | 146,000 | 413 |
| 2014-08-08 | 410 | 415 | 405 | 407 | 212,000 | 407 |
| 2014-08-07 | 405 | 418 | 405 | 415 | 263,000 | 415 |
| 2014-08-06 | 411 | 414 | 407 | 409 | 220,000 | 409 |
| 2014-08-05 | 413 | 418 | 410 | 412 | 234,000 | 412 |
| 2014-08-04 | 416 | 417 | 413 | 414 | 268,000 | 414 |
| 2014-08-01 | 413 | 421 | 411 | 419 | 308,000 | 419 |
| 2014-07-31 | 420 | 421 | 416 | 416 | 166,000 | 416 |
| 2014-07-30 | 418 | 420 | 415 | 416 | 155,000 | 416 |
| 2014-07-29 | 412 | 417 | 412 | 415 | 164,000 | 415 |
| 2014-07-28 | 412 | 417 | 410 | 415 | 221,000 | 415 |
| 2014-07-25 | 411 | 417 | 411 | 412 | 164,000 | 412 |
| 2014-07-24 | 412 | 412 | 408 | 410 | 265,000 | 410 |
| 2014-07-23 | 414 | 416 | 411 | 411 | 120,000 | 411 |
| 2014-07-22 | 409 | 415 | 409 | 415 | 176,000 | 415 |
| 2014-07-18 | 410 | 410 | 406 | 409 | 194,000 | 409 |
| 2014-07-17 | 413 | 416 | 412 | 415 | 264,000 | 415 |
| 2014-07-16 | 409 | 413 | 408 | 411 | 230,000 | 411 |
| 2014-07-15 | 411 | 413 | 407 | 407 | 245,000 | 407 |
| 2014-07-14 | 404 | 409 | 403 | 408 | 136,000 | 408 |
| 2014-07-11 | 406 | 406 | 401 | 404 | 171,000 | 404 |
| 2014-07-10 | 415 | 415 | 408 | 408 | 159,000 | 408 |
| 2014-07-09 | 410 | 412 | 408 | 409 | 128,000 | 409 |
| 2014-07-08 | 414 | 417 | 410 | 413 | 179,000 | 413 |
| 2014-07-07 | 417 | 419 | 415 | 417 | 142,000 | 417 |
| 2014-07-04 | 420 | 422 | 418 | 419 | 145,000 | 419 |
| 2014-07-03 | 419 | 419 | 415 | 418 | 143,000 | 418 |
| 2014-07-02 | 424 | 424 | 419 | 419 | 157,000 | 419 |
| 2014-07-01 | 422 | 429 | 422 | 422 | 260,000 | 422 |
| 2014-06-30 | 415 | 423 | 414 | 422 | 247,000 | 422 |
| 2014-06-27 | 418 | 420 | 409 | 413 | 174,000 | 413 |
| 2014-06-26 | 426 | 426 | 418 | 418 | 190,000 | 418 |
| 2014-06-25 | 420 | 428 | 417 | 422 | 296,000 | 422 |
| 2014-06-24 | 419 | 422 | 412 | 420 | 258,000 | 420 |
| 2014-06-23 | 422 | 423 | 416 | 418 | 235,000 | 418 |
| 2014-06-20 | 427 | 427 | 419 | 420 | 398,000 | 420 |
| 2014-06-19 | 417 | 431 | 417 | 426 | 414,000 | 426 |
| 2014-06-18 | 417 | 422 | 416 | 420 | 409,000 | 420 |
| 2014-06-17 | 407 | 415 | 406 | 415 | 286,000 | 415 |
| 2014-06-16 | 409 | 409 | 403 | 404 | 234,000 | 404 |
| 2014-06-13 | 406 | 409 | 401 | 409 | 463,000 | 409 |
| 2014-06-12 | 407 | 409 | 404 | 406 | 207,000 | 406 |
| 2014-06-11 | 401 | 409 | 400 | 407 | 173,000 | 407 |
| 2014-06-10 | 401 | 407 | 399 | 402 | 216,000 | 402 |
| 2014-06-09 | 405 | 405 | 401 | 401 | 117,000 | 401 |
| 2014-06-06 | 403 | 404 | 401 | 403 | 175,000 | 403 |
| 2014-06-05 | 399 | 402 | 398 | 401 | 176,000 | 401 |
| 2014-06-04 | 400 | 401 | 397 | 399 | 159,000 | 399 |
| 2014-06-03 | 405 | 406 | 399 | 399 | 182,000 | 399 |
| 2014-06-02 | 399 | 405 | 398 | 403 | 213,000 | 403 |
| 2014-05-30 | 398 | 400 | 396 | 396 | 190,000 | 396 |
| 2014-05-29 | 396 | 399 | 396 | 398 | 159,000 | 398 |
| 2014-05-28 | 405 | 407 | 400 | 400 | 186,000 | 400 |
| 2014-05-27 | 400 | 407 | 400 | 403 | 235,000 | 403 |
| 2014-05-26 | 403 | 404 | 401 | 404 | 132,000 | 404 |
| 2014-05-23 | 395 | 403 | 394 | 398 | 273,000 | 398 |
| 2014-05-22 | 391 | 395 | 386 | 394 | 200,000 | 394 |
| 2014-05-21 | 385 | 390 | 383 | 385 | 169,000 | 385 |
| 2014-05-20 | 390 | 391 | 386 | 389 | 215,000 | 389 |
| 2014-05-19 | 388 | 390 | 386 | 386 | 209,000 | 386 |
| 2014-05-16 | 388 | 390 | 383 | 387 | 370,000 | 387 |
| 2014-05-15 | 397 | 397 | 390 | 394 | 221,000 | 394 |
| 2014-05-14 | 394 | 399 | 392 | 399 | 263,000 | 399 |
| 2014-05-13 | 400 | 403 | 391 | 394 | 389,000 | 394 |
| 2014-05-12 | 394 | 400 | 394 | 397 | 257,000 | 397 |
| 2014-05-09 | 391 | 402 | 391 | 395 | 269,000 | 395 |
| 2014-05-08 | 392 | 397 | 392 | 395 | 197,000 | 395 |
| 2014-05-07 | 401 | 403 | 391 | 391 | 334,000 | 391 |
| 2014-05-02 | 410 | 411 | 407 | 408 | 193,000 | 408 |
| 2014-05-01 | 401 | 414 | 398 | 412 | 514,000 | 412 |
| 2014-04-30 | 395 | 400 | 394 | 396 | 395,000 | 396 |
| 2014-04-28 | 391 | 392 | 387 | 390 | 203,000 | 390 |
| 2014-04-25 | 393 | 399 | 393 | 395 | 201,000 | 395 |
| 2014-04-24 | 394 | 397 | 391 | 394 | 208,000 | 394 |
| 2014-04-23 | 395 | 395 | 391 | 395 | 332,000 | 395 |
| 2014-04-22 | 400 | 400 | 393 | 393 | 185,000 | 393 |
| 2014-04-21 | 395 | 401 | 395 | 397 | 159,000 | 397 |
| 2014-04-18 | 396 | 397 | 393 | 397 | 228,000 | 397 |
| 2014-04-17 | 397 | 398 | 392 | 396 | 408,000 | 396 |
| 2014-04-16 | 389 | 397 | 389 | 397 | 278,000 | 397 |
| 2014-04-15 | 386 | 390 | 382 | 384 | 419,000 | 384 |
| 2014-04-14 | 385 | 391 | 383 | 383 | 290,000 | 383 |
| 2014-04-11 | 383 | 388 | 379 | 385 | 630,000 | 385 |
| 2014-04-10 | 390 | 397 | 383 | 384 | 449,000 | 384 |
| 2014-04-09 | 390 | 392 | 385 | 387 | 470,000 | 387 |
| 2014-04-08 | 401 | 405 | 395 | 397 | 489,000 | 397 |
| 2014-04-07 | 414 | 419 | 404 | 407 | 355,000 | 407 |
| 2014-04-04 | 421 | 426 | 419 | 422 | 335,000 | 422 |
| 2014-04-03 | 422 | 429 | 416 | 423 | 506,000 | 423 |
| 2014-04-02 | 423 | 433 | 421 | 421 | 587,000 | 421 |
| 2014-04-01 | 424 | 427 | 413 | 423 | 911,000 | 423 |
| 2014-03-31 | 430 | 431 | 416 | 424 | 679,000 | 424 |
| 2014-03-28 | 415 | 428 | 412 | 427 | 764,000 | 427 |
| 2014-03-27 | 402 | 418 | 399 | 416 | 697,000 | 416 |
| 2014-03-26 | 415 | 419 | 402 | 405 | 638,000 | 405 |
| 2014-03-25 | 403 | 417 | 395 | 411 | 741,000 | 411 |
| 2014-03-24 | 377 | 405 | 377 | 403 | 752,000 | 403 |
| 2014-03-20 | 379 | 381 | 375 | 375 | 516,000 | 375 |
| 2014-03-19 | 377 | 383 | 376 | 378 | 390,000 | 378 |
| 2014-03-18 | 383 | 384 | 377 | 379 | 347,000 | 379 |
| 2014-03-17 | 382 | 382 | 372 | 377 | 379,000 | 377 |
| 2014-03-14 | 387 | 391 | 381 | 382 | 590,000 | 382 |
| 2014-03-13 | 396 | 397 | 391 | 393 | 197,000 | 393 |
| 2014-03-12 | 400 | 402 | 395 | 396 | 157,000 | 396 |
| 2014-03-11 | 405 | 409 | 402 | 406 | 185,000 | 406 |
| 2014-03-10 | 405 | 409 | 401 | 402 | 231,000 | 402 |
| 2014-03-07 | 409 | 412 | 406 | 408 | 262,000 | 408 |
| 2014-03-06 | 395 | 406 | 395 | 405 | 422,000 | 405 |
| 2014-03-05 | 399 | 403 | 392 | 395 | 214,000 | 395 |
| 2014-03-04 | 387 | 396 | 386 | 395 | 334,000 | 395 |
| 2014-03-03 | 382 | 389 | 377 | 388 | 243,000 | 388 |
| 2014-02-28 | 387 | 388 | 382 | 387 | 301,000 | 387 |
| 2014-02-27 | 390 | 392 | 386 | 386 | 320,000 | 386 |
| 2014-02-26 | 395 | 399 | 392 | 392 | 565,000 | 392 |
| 2014-02-25 | 398 | 402 | 397 | 402 | 180,000 | 402 |
| 2014-02-24 | 398 | 404 | 392 | 395 | 308,000 | 395 |
| 2014-02-21 | 390 | 400 | 390 | 400 | 348,000 | 400 |
| 2014-02-20 | 389 | 395 | 387 | 389 | 408,000 | 389 |
| 2014-02-19 | 394 | 395 | 391 | 392 | 224,000 | 392 |
| 2014-02-18 | 391 | 400 | 388 | 398 | 335,000 | 398 |
| 2014-02-17 | 385 | 390 | 378 | 390 | 312,000 | 390 |
| 2014-02-14 | 389 | 391 | 376 | 380 | 356,000 | 380 |
| 2014-02-13 | 393 | 393 | 385 | 388 | 282,000 | 388 |
| 2014-02-12 | 393 | 395 | 390 | 392 | 204,000 | 392 |
| 2014-02-10 | 407 | 407 | 389 | 391 | 283,000 | 391 |
| 2014-02-07 | 395 | 400 | 390 | 397 | 338,000 | 397 |
| 2014-02-06 | 389 | 397 | 386 | 390 | 305,000 | 390 |
| 2014-02-05 | 394 | 398 | 384 | 393 | 524,000 | 393 |
| 2014-02-04 | 400 | 403 | 390 | 390 | 580,000 | 390 |
| 2014-02-03 | 411 | 417 | 407 | 407 | 209,000 | 407 |
| 2014-01-31 | 418 | 420 | 408 | 417 | 344,000 | 417 |
| 2014-01-30 | 411 | 420 | 411 | 417 | 422,000 | 417 |
| 2014-01-29 | 419 | 426 | 419 | 424 | 270,000 | 424 |
| 2014-01-28 | 407 | 416 | 407 | 411 | 351,000 | 411 |
| 2014-01-27 | 408 | 414 | 406 | 406 | 371,000 | 406 |
| 2014-01-24 | 430 | 433 | 422 | 424 | 419,000 | 424 |
| 2014-01-23 | 451 | 451 | 438 | 438 | 291,000 | 438 |
| 2014-01-22 | 452 | 454 | 443 | 451 | 261,000 | 451 |
| 2014-01-21 | 455 | 457 | 452 | 453 | 198,000 | 453 |
| 2014-01-20 | 454 | 456 | 450 | 452 | 333,000 | 452 |
| 2014-01-17 | 452 | 454 | 449 | 453 | 295,000 | 453 |
| 2014-01-16 | 444 | 457 | 444 | 454 | 665,000 | 454 |
| 2014-01-15 | 439 | 443 | 428 | 442 | 534,000 | 442 |
| 2014-01-14 | 431 | 439 | 430 | 435 | 379,000 | 435 |
| 2014-01-10 | 425 | 438 | 424 | 437 | 368,000 | 437 |
| 2014-01-09 | 430 | 431 | 426 | 429 | 203,000 | 429 |
| 2014-01-08 | 423 | 430 | 421 | 430 | 223,000 | 430 |
| 2014-01-07 | 424 | 432 | 422 | 427 | 486,000 | 427 |
| 2014-01-06 | 420 | 428 | 416 | 425 | 303,000 | 425 |
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
