8368 (株)百五銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 589 | 597 | 587 | 591 | 274,000 | 591 |
| 2015-12-29 | 574 | 594 | 571 | 588 | 423,000 | 588 |
| 2015-12-28 | 564 | 575 | 564 | 573 | 215,000 | 573 |
| 2015-12-25 | 568 | 572 | 561 | 562 | 198,000 | 562 |
| 2015-12-24 | 574 | 574 | 567 | 568 | 283,000 | 568 |
| 2015-12-22 | 567 | 572 | 562 | 570 | 240,000 | 570 |
| 2015-12-21 | 564 | 568 | 559 | 565 | 351,000 | 565 |
| 2015-12-18 | 577 | 590 | 569 | 570 | 513,000 | 570 |
| 2015-12-17 | 582 | 584 | 573 | 578 | 572,000 | 578 |
| 2015-12-16 | 567 | 576 | 565 | 571 | 532,000 | 571 |
| 2015-12-15 | 577 | 577 | 563 | 563 | 511,000 | 563 |
| 2015-12-14 | 566 | 576 | 566 | 573 | 411,000 | 573 |
| 2015-12-11 | 584 | 591 | 578 | 580 | 759,000 | 580 |
| 2015-12-10 | 579 | 587 | 578 | 579 | 401,000 | 579 |
| 2015-12-09 | 585 | 590 | 582 | 586 | 272,000 | 586 |
| 2015-12-08 | 591 | 595 | 587 | 587 | 257,000 | 587 |
| 2015-12-07 | 597 | 607 | 593 | 594 | 304,000 | 594 |
| 2015-12-04 | 595 | 600 | 589 | 595 | 448,000 | 595 |
| 2015-12-03 | 609 | 609 | 601 | 605 | 303,000 | 605 |
| 2015-12-02 | 605 | 612 | 605 | 606 | 328,000 | 606 |
| 2015-12-01 | 604 | 610 | 600 | 609 | 267,000 | 609 |
| 2015-11-30 | 615 | 620 | 602 | 603 | 955,000 | 603 |
| 2015-11-27 | 625 | 628 | 615 | 619 | 519,000 | 619 |
| 2015-11-26 | 625 | 631 | 623 | 625 | 244,000 | 625 |
| 2015-11-25 | 634 | 634 | 620 | 625 | 269,000 | 625 |
| 2015-11-24 | 634 | 636 | 628 | 634 | 379,000 | 634 |
| 2015-11-20 | 635 | 638 | 624 | 632 | 449,000 | 632 |
| 2015-11-19 | 638 | 647 | 633 | 639 | 602,000 | 639 |
| 2015-11-18 | 634 | 638 | 628 | 630 | 379,000 | 630 |
| 2015-11-17 | 630 | 637 | 622 | 632 | 660,000 | 632 |
| 2015-11-16 | 615 | 627 | 610 | 624 | 316,000 | 624 |
| 2015-11-13 | 627 | 627 | 616 | 625 | 348,000 | 625 |
| 2015-11-12 | 623 | 640 | 623 | 627 | 512,000 | 627 |
| 2015-11-11 | 608 | 625 | 608 | 621 | 315,000 | 621 |
| 2015-11-10 | 607 | 617 | 607 | 614 | 219,000 | 614 |
| 2015-11-09 | 610 | 623 | 610 | 614 | 519,000 | 614 |
| 2015-11-06 | 606 | 614 | 601 | 607 | 519,000 | 607 |
| 2015-11-05 | 604 | 609 | 598 | 606 | 464,000 | 606 |
| 2015-11-04 | 615 | 618 | 599 | 599 | 458,000 | 599 |
| 2015-11-02 | 612 | 619 | 602 | 604 | 379,000 | 604 |
| 2015-10-30 | 613 | 629 | 610 | 622 | 572,000 | 622 |
| 2015-10-29 | 619 | 621 | 609 | 617 | 1,199,000 | 617 |
| 2015-10-28 | 616 | 623 | 608 | 611 | 470,000 | 611 |
| 2015-10-27 | 620 | 625 | 615 | 616 | 488,000 | 616 |
| 2015-10-26 | 624 | 633 | 622 | 623 | 563,000 | 623 |
| 2015-10-23 | 602 | 623 | 599 | 618 | 1,296,000 | 618 |
| 2015-10-22 | 583 | 588 | 581 | 583 | 283,000 | 583 |
| 2015-10-21 | 570 | 584 | 566 | 583 | 358,000 | 583 |
| 2015-10-20 | 571 | 573 | 567 | 571 | 243,000 | 571 |
| 2015-10-19 | 572 | 573 | 560 | 569 | 272,000 | 569 |
| 2015-10-16 | 577 | 579 | 568 | 572 | 393,000 | 572 |
| 2015-10-15 | 556 | 571 | 554 | 567 | 416,000 | 567 |
| 2015-10-14 | 563 | 563 | 551 | 556 | 393,000 | 556 |
| 2015-10-13 | 569 | 575 | 566 | 569 | 266,000 | 569 |
| 2015-10-09 | 585 | 585 | 566 | 578 | 352,000 | 578 |
| 2015-10-08 | 583 | 591 | 574 | 577 | 472,000 | 577 |
| 2015-10-07 | 579 | 585 | 575 | 583 | 316,000 | 583 |
| 2015-10-06 | 576 | 583 | 571 | 578 | 316,000 | 578 |
| 2015-10-05 | 583 | 585 | 571 | 571 | 262,000 | 571 |
| 2015-10-02 | 579 | 584 | 574 | 583 | 332,000 | 583 |
| 2015-10-01 | 579 | 584 | 568 | 581 | 270,000 | 581 |
| 2015-09-30 | 563 | 582 | 560 | 575 | 396,000 | 575 |
| 2015-09-29 | 554 | 558 | 545 | 554 | 473,000 | 554 |
| 2015-09-28 | 566 | 571 | 555 | 563 | 436,000 | 563 |
| 2015-09-25 | 546 | 570 | 546 | 567 | 398,000 | 567 |
| 2015-09-24 | 542 | 558 | 542 | 543 | 364,000 | 543 |
| 2015-09-18 | 572 | 572 | 552 | 557 | 664,000 | 557 |
| 2015-09-17 | 593 | 593 | 573 | 579 | 367,000 | 579 |
| 2015-09-16 | 587 | 589 | 574 | 589 | 261,000 | 589 |
| 2015-09-15 | 584 | 592 | 573 | 581 | 515,000 | 581 |
| 2015-09-14 | 579 | 585 | 567 | 578 | 410,000 | 578 |
| 2015-09-11 | 557 | 580 | 557 | 577 | 690,000 | 577 |
| 2015-09-10 | 560 | 570 | 557 | 567 | 364,000 | 567 |
| 2015-09-09 | 564 | 579 | 564 | 579 | 309,000 | 579 |
| 2015-09-08 | 555 | 560 | 545 | 547 | 257,000 | 547 |
| 2015-09-07 | 549 | 562 | 541 | 556 | 386,000 | 556 |
| 2015-09-04 | 558 | 564 | 545 | 551 | 575,000 | 551 |
| 2015-09-03 | 565 | 576 | 556 | 557 | 343,000 | 557 |
| 2015-09-02 | 551 | 579 | 551 | 564 | 569,000 | 564 |
| 2015-09-01 | 578 | 585 | 568 | 568 | 428,000 | 568 |
| 2015-08-31 | 587 | 587 | 573 | 585 | 392,000 | 585 |
| 2015-08-28 | 584 | 595 | 572 | 589 | 434,000 | 589 |
| 2015-08-27 | 560 | 579 | 560 | 566 | 625,000 | 566 |
| 2015-08-26 | 534 | 559 | 534 | 557 | 616,000 | 557 |
| 2015-08-25 | 530 | 561 | 524 | 535 | 631,000 | 535 |
| 2015-08-24 | 575 | 583 | 555 | 555 | 979,000 | 555 |
| 2015-08-21 | 608 | 608 | 582 | 584 | 558,000 | 584 |
| 2015-08-20 | 633 | 635 | 613 | 614 | 492,000 | 614 |
| 2015-08-19 | 639 | 642 | 634 | 634 | 312,000 | 634 |
| 2015-08-18 | 640 | 644 | 635 | 641 | 361,000 | 641 |
| 2015-08-17 | 634 | 639 | 628 | 638 | 600,000 | 638 |
| 2015-08-14 | 632 | 634 | 625 | 631 | 586,000 | 631 |
| 2015-08-13 | 623 | 632 | 619 | 630 | 696,000 | 630 |
| 2015-08-12 | 624 | 627 | 619 | 626 | 589,000 | 626 |
| 2015-08-11 | 620 | 628 | 616 | 624 | 592,000 | 624 |
| 2015-08-10 | 615 | 615 | 604 | 615 | 203,000 | 615 |
| 2015-08-07 | 607 | 612 | 604 | 610 | 265,000 | 610 |
| 2015-08-06 | 607 | 618 | 605 | 609 | 357,000 | 609 |
| 2015-08-05 | 593 | 610 | 593 | 604 | 244,000 | 604 |
| 2015-08-04 | 595 | 596 | 591 | 595 | 262,000 | 595 |
| 2015-08-03 | 590 | 594 | 586 | 594 | 146,000 | 594 |
| 2015-07-31 | 586 | 594 | 586 | 592 | 428,000 | 592 |
| 2015-07-30 | 590 | 594 | 587 | 590 | 296,000 | 590 |
| 2015-07-29 | 589 | 592 | 584 | 589 | 220,000 | 589 |
| 2015-07-28 | 584 | 593 | 583 | 589 | 404,000 | 589 |
| 2015-07-27 | 596 | 597 | 591 | 593 | 209,000 | 593 |
| 2015-07-24 | 610 | 613 | 600 | 602 | 272,000 | 602 |
| 2015-07-23 | 609 | 613 | 608 | 611 | 232,000 | 611 |
| 2015-07-22 | 606 | 612 | 605 | 606 | 323,000 | 606 |
| 2015-07-21 | 613 | 615 | 609 | 614 | 316,000 | 614 |
| 2015-07-17 | 610 | 610 | 603 | 609 | 287,000 | 609 |
| 2015-07-16 | 600 | 610 | 598 | 610 | 462,000 | 610 |
| 2015-07-15 | 596 | 599 | 590 | 595 | 818,000 | 595 |
| 2015-07-14 | 594 | 596 | 590 | 593 | 693,000 | 593 |
| 2015-07-13 | 579 | 585 | 576 | 585 | 334,000 | 585 |
| 2015-07-10 | 573 | 583 | 570 | 571 | 642,000 | 571 |
| 2015-07-09 | 570 | 571 | 551 | 568 | 810,000 | 568 |
| 2015-07-08 | 602 | 602 | 580 | 580 | 654,000 | 580 |
| 2015-07-07 | 604 | 615 | 603 | 607 | 386,000 | 607 |
| 2015-07-06 | 604 | 608 | 595 | 597 | 391,000 | 597 |
| 2015-07-03 | 615 | 622 | 611 | 616 | 630,000 | 616 |
| 2015-07-02 | 614 | 620 | 612 | 619 | 695,000 | 619 |
| 2015-07-01 | 606 | 610 | 602 | 609 | 423,000 | 609 |
| 2015-06-30 | 604 | 608 | 594 | 607 | 592,000 | 607 |
| 2015-06-29 | 604 | 607 | 600 | 602 | 468,000 | 602 |
| 2015-06-26 | 612 | 615 | 604 | 614 | 437,000 | 614 |
| 2015-06-25 | 615 | 615 | 610 | 612 | 341,000 | 612 |
| 2015-06-24 | 617 | 622 | 613 | 618 | 666,000 | 618 |
| 2015-06-23 | 608 | 616 | 608 | 613 | 796,000 | 613 |
| 2015-06-22 | 585 | 605 | 585 | 604 | 731,000 | 604 |
| 2015-06-19 | 586 | 588 | 580 | 584 | 430,000 | 584 |
| 2015-06-18 | 586 | 587 | 574 | 578 | 488,000 | 578 |
| 2015-06-17 | 586 | 590 | 582 | 587 | 561,000 | 587 |
| 2015-06-16 | 596 | 598 | 585 | 586 | 487,000 | 586 |
| 2015-06-15 | 594 | 601 | 592 | 600 | 305,000 | 600 |
| 2015-06-12 | 601 | 604 | 598 | 602 | 744,000 | 602 |
| 2015-06-11 | 593 | 606 | 592 | 598 | 508,000 | 598 |
| 2015-06-10 | 602 | 603 | 589 | 590 | 474,000 | 590 |
| 2015-06-09 | 603 | 607 | 596 | 597 | 576,000 | 597 |
| 2015-06-08 | 610 | 620 | 603 | 613 | 1,048,000 | 613 |
| 2015-06-05 | 590 | 595 | 588 | 594 | 359,000 | 594 |
| 2015-06-04 | 588 | 601 | 586 | 597 | 375,000 | 597 |
| 2015-06-03 | 593 | 593 | 581 | 587 | 379,000 | 587 |
| 2015-06-02 | 595 | 600 | 585 | 588 | 618,000 | 588 |
| 2015-06-01 | 591 | 596 | 586 | 596 | 289,000 | 596 |
| 2015-05-29 | 591 | 597 | 588 | 590 | 283,000 | 590 |
| 2015-05-28 | 587 | 594 | 585 | 591 | 338,000 | 591 |
| 2015-05-27 | 595 | 598 | 584 | 586 | 454,000 | 586 |
| 2015-05-26 | 604 | 604 | 595 | 595 | 302,000 | 595 |
| 2015-05-25 | 610 | 615 | 605 | 606 | 222,000 | 606 |
| 2015-05-22 | 604 | 610 | 602 | 607 | 346,000 | 607 |
| 2015-05-21 | 598 | 607 | 593 | 604 | 450,000 | 604 |
| 2015-05-20 | 603 | 605 | 594 | 597 | 343,000 | 597 |
| 2015-05-19 | 599 | 604 | 593 | 602 | 394,000 | 602 |
| 2015-05-18 | 580 | 599 | 580 | 599 | 608,000 | 599 |
| 2015-05-15 | 580 | 587 | 569 | 587 | 534,000 | 587 |
| 2015-05-14 | 587 | 593 | 572 | 575 | 471,000 | 575 |
| 2015-05-13 | 599 | 611 | 590 | 596 | 444,000 | 596 |
| 2015-05-12 | 597 | 611 | 590 | 608 | 319,000 | 608 |
| 2015-05-11 | 608 | 619 | 600 | 607 | 543,000 | 607 |
| 2015-05-08 | 588 | 599 | 588 | 598 | 373,000 | 598 |
| 2015-05-07 | 579 | 593 | 578 | 588 | 376,000 | 588 |
| 2015-05-01 | 581 | 596 | 577 | 583 | 356,000 | 583 |
| 2015-04-30 | 594 | 599 | 581 | 590 | 475,000 | 590 |
| 2015-04-28 | 605 | 614 | 598 | 604 | 210,000 | 604 |
| 2015-04-27 | 608 | 611 | 596 | 603 | 154,000 | 603 |
| 2015-04-24 | 610 | 612 | 603 | 607 | 257,000 | 607 |
| 2015-04-23 | 610 | 620 | 601 | 610 | 442,000 | 610 |
| 2015-04-22 | 600 | 621 | 599 | 617 | 656,000 | 617 |
| 2015-04-21 | 588 | 608 | 588 | 598 | 394,000 | 598 |
| 2015-04-20 | 590 | 599 | 579 | 592 | 302,000 | 592 |
| 2015-04-17 | 591 | 600 | 585 | 595 | 455,000 | 595 |
| 2015-04-16 | 563 | 597 | 560 | 597 | 470,000 | 597 |
| 2015-04-15 | 570 | 570 | 560 | 564 | 152,000 | 564 |
| 2015-04-14 | 560 | 574 | 559 | 572 | 253,000 | 572 |
| 2015-04-13 | 569 | 569 | 556 | 558 | 192,000 | 558 |
| 2015-04-10 | 571 | 572 | 562 | 569 | 431,000 | 569 |
| 2015-04-09 | 570 | 573 | 558 | 565 | 211,000 | 565 |
| 2015-04-08 | 568 | 571 | 563 | 568 | 240,000 | 568 |
| 2015-04-07 | 560 | 567 | 559 | 564 | 304,000 | 564 |
| 2015-04-06 | 556 | 559 | 550 | 556 | 137,000 | 556 |
| 2015-04-03 | 571 | 571 | 552 | 558 | 234,000 | 558 |
| 2015-04-02 | 550 | 578 | 550 | 571 | 477,000 | 571 |
| 2015-04-01 | 548 | 555 | 542 | 552 | 469,000 | 552 |
| 2015-03-31 | 581 | 581 | 557 | 557 | 338,000 | 557 |
| 2015-03-30 | 566 | 574 | 562 | 571 | 293,000 | 571 |
| 2015-03-27 | 571 | 577 | 556 | 561 | 396,000 | 561 |
| 2015-03-26 | 577 | 579 | 563 | 575 | 357,000 | 575 |
| 2015-03-25 | 573 | 577 | 565 | 574 | 372,000 | 574 |
| 2015-03-24 | 571 | 583 | 563 | 581 | 411,000 | 581 |
| 2015-03-23 | 582 | 582 | 565 | 574 | 423,000 | 574 |
| 2015-03-20 | 578 | 585 | 574 | 585 | 417,000 | 585 |
| 2015-03-19 | 592 | 593 | 581 | 582 | 326,000 | 582 |
| 2015-03-18 | 598 | 599 | 590 | 598 | 334,000 | 598 |
| 2015-03-17 | 598 | 600 | 589 | 598 | 351,000 | 598 |
| 2015-03-16 | 599 | 608 | 594 | 599 | 545,000 | 599 |
| 2015-03-13 | 596 | 600 | 593 | 596 | 631,000 | 596 |
| 2015-03-12 | 587 | 598 | 587 | 593 | 250,000 | 593 |
| 2015-03-11 | 578 | 585 | 576 | 583 | 324,000 | 583 |
| 2015-03-10 | 584 | 586 | 573 | 578 | 305,000 | 578 |
| 2015-03-09 | 585 | 586 | 576 | 582 | 310,000 | 582 |
| 2015-03-06 | 577 | 589 | 574 | 588 | 321,000 | 588 |
| 2015-03-05 | 567 | 580 | 567 | 579 | 150,000 | 579 |
| 2015-03-04 | 575 | 578 | 566 | 569 | 246,000 | 569 |
| 2015-03-03 | 576 | 581 | 574 | 581 | 277,000 | 581 |
| 2015-03-02 | 578 | 589 | 573 | 575 | 239,000 | 575 |
| 2015-02-27 | 584 | 592 | 577 | 583 | 642,000 | 583 |
| 2015-02-26 | 584 | 589 | 579 | 585 | 257,000 | 585 |
| 2015-02-25 | 585 | 587 | 579 | 586 | 267,000 | 586 |
| 2015-02-24 | 573 | 589 | 573 | 581 | 389,000 | 581 |
| 2015-02-23 | 587 | 590 | 573 | 578 | 448,000 | 578 |
| 2015-02-20 | 594 | 594 | 580 | 586 | 471,000 | 586 |
| 2015-02-19 | 559 | 590 | 559 | 586 | 745,000 | 586 |
| 2015-02-18 | 558 | 570 | 558 | 564 | 437,000 | 564 |
| 2015-02-17 | 549 | 554 | 547 | 548 | 466,000 | 548 |
| 2015-02-16 | 533 | 552 | 533 | 547 | 328,000 | 547 |
| 2015-02-13 | 531 | 534 | 519 | 529 | 402,000 | 529 |
| 2015-02-12 | 514 | 532 | 510 | 525 | 650,000 | 525 |
| 2015-02-10 | 510 | 512 | 503 | 505 | 180,000 | 505 |
| 2015-02-09 | 511 | 512 | 507 | 510 | 270,000 | 510 |
| 2015-02-06 | 508 | 510 | 508 | 508 | 139,000 | 508 |
| 2015-02-05 | 501 | 509 | 499 | 502 | 208,000 | 502 |
| 2015-02-04 | 494 | 511 | 494 | 504 | 451,000 | 504 |
| 2015-02-03 | 500 | 501 | 493 | 496 | 327,000 | 496 |
| 2015-02-02 | 496 | 500 | 493 | 498 | 258,000 | 498 |
| 2015-01-30 | 504 | 507 | 498 | 501 | 393,000 | 501 |
| 2015-01-29 | 500 | 504 | 498 | 500 | 150,000 | 500 |
| 2015-01-28 | 498 | 507 | 498 | 506 | 199,000 | 506 |
| 2015-01-27 | 490 | 502 | 490 | 502 | 152,000 | 502 |
| 2015-01-26 | 479 | 489 | 479 | 488 | 138,000 | 488 |
| 2015-01-23 | 485 | 487 | 482 | 486 | 212,000 | 486 |
| 2015-01-22 | 482 | 482 | 474 | 481 | 293,000 | 481 |
| 2015-01-21 | 485 | 486 | 480 | 483 | 386,000 | 483 |
| 2015-01-20 | 480 | 489 | 475 | 489 | 256,000 | 489 |
| 2015-01-19 | 478 | 482 | 474 | 477 | 205,000 | 477 |
| 2015-01-16 | 472 | 475 | 466 | 472 | 375,000 | 472 |
| 2015-01-15 | 473 | 485 | 472 | 482 | 249,000 | 482 |
| 2015-01-14 | 468 | 476 | 468 | 471 | 229,000 | 471 |
| 2015-01-13 | 477 | 478 | 470 | 472 | 257,000 | 472 |
| 2015-01-09 | 485 | 489 | 482 | 485 | 265,000 | 485 |
| 2015-01-08 | 485 | 487 | 482 | 485 | 227,000 | 485 |
| 2015-01-07 | 484 | 488 | 478 | 483 | 231,000 | 483 |
| 2015-01-06 | 496 | 501 | 488 | 491 | 434,000 | 491 |
| 2015-01-05 | 498 | 507 | 496 | 504 | 387,000 | 504 |
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
