8368 (株)百五銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 533 | 541 | 532 | 537 | 185,700 | 537 |
| 2017-12-28 | 540 | 540 | 531 | 533 | 265,000 | 533 |
| 2017-12-27 | 540 | 544 | 536 | 539 | 196,800 | 539 |
| 2017-12-26 | 539 | 543 | 535 | 539 | 147,900 | 539 |
| 2017-12-25 | 539 | 542 | 536 | 537 | 160,200 | 537 |
| 2017-12-22 | 545 | 552 | 540 | 543 | 352,900 | 543 |
| 2017-12-21 | 553 | 555 | 543 | 544 | 387,500 | 544 |
| 2017-12-20 | 541 | 555 | 540 | 552 | 429,600 | 552 |
| 2017-12-19 | 552 | 554 | 546 | 547 | 280,500 | 547 |
| 2017-12-18 | 547 | 553 | 545 | 551 | 408,600 | 551 |
| 2017-12-15 | 546 | 546 | 539 | 542 | 398,700 | 542 |
| 2017-12-14 | 553 | 554 | 541 | 547 | 370,000 | 547 |
| 2017-12-13 | 541 | 555 | 539 | 554 | 630,000 | 554 |
| 2017-12-12 | 527 | 540 | 527 | 539 | 475,400 | 539 |
| 2017-12-11 | 525 | 530 | 524 | 530 | 330,000 | 530 |
| 2017-12-08 | 511 | 524 | 511 | 522 | 586,400 | 522 |
| 2017-12-07 | 523 | 524 | 519 | 521 | 327,300 | 521 |
| 2017-12-06 | 526 | 533 | 518 | 520 | 413,500 | 520 |
| 2017-12-05 | 515 | 528 | 514 | 528 | 290,100 | 528 |
| 2017-12-04 | 520 | 523 | 516 | 521 | 407,400 | 521 |
| 2017-12-01 | 520 | 521 | 513 | 520 | 261,000 | 520 |
| 2017-11-30 | 512 | 521 | 510 | 518 | 542,000 | 518 |
| 2017-11-29 | 502 | 514 | 501 | 511 | 336,400 | 511 |
| 2017-11-28 | 500 | 504 | 494 | 496 | 401,000 | 496 |
| 2017-11-27 | 504 | 505 | 496 | 498 | 278,200 | 498 |
| 2017-11-24 | 502 | 503 | 499 | 502 | 239,800 | 502 |
| 2017-11-22 | 512 | 512 | 504 | 507 | 498,400 | 507 |
| 2017-11-21 | 503 | 510 | 503 | 506 | 195,600 | 506 |
| 2017-11-20 | 507 | 511 | 502 | 504 | 318,700 | 504 |
| 2017-11-17 | 512 | 515 | 505 | 509 | 418,300 | 509 |
| 2017-11-16 | 502 | 511 | 501 | 507 | 468,600 | 507 |
| 2017-11-15 | 509 | 511 | 499 | 506 | 665,800 | 506 |
| 2017-11-13 | 507 | 520 | 507 | 518 | 429,900 | 518 |
| 2017-11-10 | 510 | 514 | 506 | 507 | 188,000 | 507 |
| 2017-11-09 | 515 | 521 | 510 | 517 | 475,900 | 517 |
| 2017-11-08 | 517 | 518 | 510 | 515 | 461,700 | 515 |
| 2017-11-07 | 515 | 521 | 510 | 517 | 488,400 | 517 |
| 2017-11-06 | 538 | 538 | 515 | 517 | 601,600 | 517 |
| 2017-11-02 | 536 | 539 | 526 | 537 | 436,900 | 537 |
| 2017-11-01 | 532 | 533 | 523 | 532 | 441,700 | 532 |
| 2017-10-31 | 530 | 533 | 524 | 529 | 401,300 | 529 |
| 2017-10-30 | 533 | 534 | 523 | 532 | 1,534,400 | 532 |
| 2017-10-27 | 519 | 534 | 516 | 527 | 728,200 | 527 |
| 2017-10-26 | 519 | 523 | 517 | 520 | 351,300 | 520 |
| 2017-10-25 | 515 | 525 | 515 | 518 | 608,700 | 518 |
| 2017-10-24 | 513 | 519 | 510 | 517 | 365,600 | 517 |
| 2017-10-23 | 508 | 513 | 502 | 510 | 455,100 | 510 |
| 2017-10-20 | 507 | 512 | 500 | 505 | 390,900 | 505 |
| 2017-10-19 | 512 | 515 | 507 | 510 | 359,800 | 510 |
| 2017-10-18 | 517 | 517 | 509 | 511 | 388,300 | 511 |
| 2017-10-17 | 521 | 523 | 512 | 516 | 435,900 | 516 |
| 2017-10-16 | 504 | 523 | 498 | 520 | 741,100 | 520 |
| 2017-10-13 | 499 | 504 | 493 | 502 | 606,300 | 502 |
| 2017-10-12 | 504 | 505 | 498 | 498 | 418,500 | 498 |
| 2017-10-11 | 506 | 506 | 501 | 504 | 283,400 | 504 |
| 2017-10-10 | 501 | 506 | 498 | 506 | 419,000 | 506 |
| 2017-10-06 | 499 | 509 | 499 | 504 | 377,800 | 504 |
| 2017-10-05 | 501 | 504 | 497 | 498 | 262,900 | 498 |
| 2017-10-04 | 507 | 508 | 503 | 505 | 306,500 | 505 |
| 2017-10-03 | 506 | 507 | 500 | 506 | 361,200 | 506 |
| 2017-10-02 | 500 | 509 | 499 | 505 | 450,000 | 505 |
| 2017-09-29 | 501 | 506 | 497 | 503 | 504,800 | 503 |
| 2017-09-28 | 498 | 506 | 496 | 506 | 447,400 | 506 |
| 2017-09-27 | 491 | 495 | 488 | 493 | 270,900 | 493 |
| 2017-09-26 | 489 | 500 | 489 | 500 | 419,300 | 500 |
| 2017-09-25 | 490 | 497 | 488 | 494 | 480,200 | 494 |
| 2017-09-22 | 486 | 489 | 483 | 488 | 568,600 | 488 |
| 2017-09-21 | 479 | 488 | 477 | 481 | 462,300 | 481 |
| 2017-09-20 | 477 | 479 | 470 | 474 | 461,200 | 474 |
| 2017-09-19 | 465 | 475 | 459 | 475 | 660,600 | 475 |
| 2017-09-15 | 457 | 462 | 455 | 461 | 466,800 | 461 |
| 2017-09-14 | 454 | 462 | 454 | 457 | 263,100 | 457 |
| 2017-09-13 | 445 | 458 | 445 | 454 | 240,700 | 454 |
| 2017-09-12 | 446 | 447 | 441 | 444 | 248,700 | 444 |
| 2017-09-11 | 444 | 448 | 439 | 441 | 173,000 | 441 |
| 2017-09-08 | 449 | 450 | 437 | 438 | 461,200 | 438 |
| 2017-09-07 | 444 | 450 | 443 | 449 | 370,800 | 449 |
| 2017-09-06 | 442 | 447 | 437 | 444 | 311,200 | 444 |
| 2017-09-05 | 444 | 448 | 442 | 443 | 256,900 | 443 |
| 2017-09-04 | 459 | 462 | 446 | 446 | 352,900 | 446 |
| 2017-09-01 | 462 | 464 | 451 | 457 | 355,700 | 457 |
| 2017-08-31 | 455 | 466 | 454 | 458 | 623,000 | 458 |
| 2017-08-30 | 447 | 453 | 444 | 452 | 314,000 | 452 |
| 2017-08-29 | 440 | 444 | 437 | 444 | 213,000 | 444 |
| 2017-08-28 | 442 | 445 | 439 | 444 | 232,000 | 444 |
| 2017-08-25 | 442 | 445 | 440 | 444 | 292,000 | 444 |
| 2017-08-24 | 442 | 446 | 442 | 442 | 152,000 | 442 |
| 2017-08-23 | 447 | 450 | 442 | 444 | 216,000 | 444 |
| 2017-08-22 | 448 | 449 | 444 | 445 | 224,000 | 445 |
| 2017-08-21 | 450 | 450 | 445 | 448 | 165,000 | 448 |
| 2017-08-18 | 450 | 452 | 447 | 451 | 307,000 | 451 |
| 2017-08-17 | 456 | 458 | 454 | 455 | 185,000 | 455 |
| 2017-08-16 | 460 | 460 | 455 | 457 | 201,000 | 457 |
| 2017-08-15 | 463 | 467 | 459 | 461 | 286,000 | 461 |
| 2017-08-14 | 459 | 460 | 455 | 456 | 200,000 | 456 |
| 2017-08-10 | 454 | 464 | 454 | 464 | 249,000 | 464 |
| 2017-08-09 | 465 | 466 | 454 | 457 | 333,000 | 457 |
| 2017-08-08 | 465 | 469 | 464 | 468 | 268,000 | 468 |
| 2017-08-07 | 460 | 464 | 455 | 463 | 253,000 | 463 |
| 2017-08-04 | 455 | 456 | 452 | 456 | 107,000 | 456 |
| 2017-08-03 | 449 | 454 | 447 | 454 | 155,000 | 454 |
| 2017-08-02 | 456 | 457 | 450 | 451 | 176,000 | 451 |
| 2017-08-01 | 444 | 454 | 444 | 454 | 223,000 | 454 |
| 2017-07-31 | 445 | 449 | 444 | 445 | 249,000 | 445 |
| 2017-07-28 | 446 | 449 | 445 | 448 | 150,000 | 448 |
| 2017-07-27 | 448 | 449 | 443 | 446 | 176,000 | 446 |
| 2017-07-26 | 450 | 452 | 445 | 447 | 232,000 | 447 |
| 2017-07-25 | 452 | 452 | 447 | 448 | 166,000 | 448 |
| 2017-07-24 | 449 | 452 | 445 | 452 | 229,000 | 452 |
| 2017-07-21 | 447 | 451 | 444 | 451 | 217,000 | 451 |
| 2017-07-20 | 448 | 452 | 447 | 449 | 116,000 | 449 |
| 2017-07-19 | 449 | 452 | 446 | 450 | 258,000 | 450 |
| 2017-07-18 | 449 | 449 | 443 | 449 | 332,000 | 449 |
| 2017-07-14 | 450 | 455 | 449 | 454 | 254,000 | 454 |
| 2017-07-13 | 452 | 453 | 447 | 448 | 262,000 | 448 |
| 2017-07-12 | 453 | 453 | 447 | 448 | 284,000 | 448 |
| 2017-07-11 | 451 | 456 | 451 | 456 | 146,000 | 456 |
| 2017-07-10 | 459 | 460 | 453 | 454 | 180,000 | 454 |
| 2017-07-07 | 458 | 463 | 457 | 457 | 226,000 | 457 |
| 2017-07-06 | 461 | 466 | 458 | 464 | 248,000 | 464 |
| 2017-07-05 | 463 | 465 | 459 | 464 | 220,000 | 464 |
| 2017-07-04 | 467 | 467 | 463 | 466 | 246,000 | 466 |
| 2017-07-03 | 463 | 466 | 456 | 463 | 327,000 | 463 |
| 2017-06-30 | 456 | 458 | 454 | 457 | 237,000 | 457 |
| 2017-06-29 | 463 | 469 | 459 | 460 | 238,000 | 460 |
| 2017-06-28 | 457 | 460 | 456 | 459 | 326,000 | 459 |
| 2017-06-27 | 451 | 456 | 451 | 456 | 207,000 | 456 |
| 2017-06-26 | 452 | 452 | 449 | 450 | 168,000 | 450 |
| 2017-06-23 | 453 | 453 | 450 | 452 | 184,000 | 452 |
| 2017-06-22 | 450 | 453 | 449 | 451 | 249,000 | 451 |
| 2017-06-21 | 459 | 459 | 449 | 449 | 368,000 | 449 |
| 2017-06-20 | 455 | 464 | 455 | 459 | 530,000 | 459 |
| 2017-06-19 | 452 | 457 | 450 | 455 | 338,000 | 455 |
| 2017-06-16 | 457 | 461 | 452 | 452 | 714,000 | 452 |
| 2017-06-15 | 460 | 463 | 454 | 454 | 301,000 | 454 |
| 2017-06-14 | 463 | 467 | 463 | 463 | 256,000 | 463 |
| 2017-06-13 | 459 | 464 | 457 | 463 | 278,000 | 463 |
| 2017-06-12 | 462 | 465 | 457 | 458 | 496,000 | 458 |
| 2017-06-09 | 463 | 466 | 457 | 462 | 551,000 | 462 |
| 2017-06-08 | 460 | 468 | 460 | 464 | 392,000 | 464 |
| 2017-06-07 | 460 | 462 | 457 | 462 | 279,000 | 462 |
| 2017-06-06 | 460 | 466 | 459 | 461 | 531,000 | 461 |
| 2017-06-05 | 455 | 461 | 451 | 460 | 416,000 | 460 |
| 2017-06-02 | 451 | 465 | 451 | 462 | 404,000 | 462 |
| 2017-06-01 | 438 | 449 | 438 | 449 | 300,000 | 449 |
| 2017-05-31 | 442 | 442 | 435 | 437 | 590,000 | 437 |
| 2017-05-30 | 443 | 444 | 439 | 442 | 374,000 | 442 |
| 2017-05-29 | 448 | 449 | 445 | 445 | 137,000 | 445 |
| 2017-05-26 | 451 | 453 | 446 | 448 | 427,000 | 448 |
| 2017-05-25 | 454 | 457 | 452 | 456 | 310,000 | 456 |
| 2017-05-24 | 453 | 460 | 448 | 458 | 320,000 | 458 |
| 2017-05-23 | 449 | 454 | 446 | 451 | 268,000 | 451 |
| 2017-05-22 | 452 | 453 | 448 | 450 | 267,000 | 450 |
| 2017-05-19 | 451 | 456 | 448 | 453 | 237,000 | 453 |
| 2017-05-18 | 458 | 460 | 453 | 453 | 404,000 | 453 |
| 2017-05-17 | 470 | 470 | 464 | 466 | 263,000 | 466 |
| 2017-05-16 | 474 | 476 | 471 | 473 | 320,000 | 473 |
| 2017-05-15 | 465 | 475 | 458 | 472 | 598,000 | 472 |
| 2017-05-12 | 458 | 466 | 458 | 463 | 297,000 | 463 |
| 2017-05-11 | 469 | 469 | 463 | 466 | 349,000 | 466 |
| 2017-05-10 | 466 | 470 | 466 | 469 | 273,000 | 469 |
| 2017-05-09 | 471 | 472 | 468 | 470 | 325,000 | 470 |
| 2017-05-08 | 464 | 473 | 461 | 471 | 494,000 | 471 |
| 2017-05-02 | 459 | 462 | 457 | 458 | 323,000 | 458 |
| 2017-05-01 | 451 | 456 | 448 | 454 | 181,000 | 454 |
| 2017-04-28 | 458 | 458 | 449 | 450 | 299,000 | 450 |
| 2017-04-27 | 457 | 460 | 454 | 460 | 348,000 | 460 |
| 2017-04-26 | 458 | 458 | 454 | 457 | 254,000 | 457 |
| 2017-04-25 | 449 | 456 | 448 | 453 | 344,000 | 453 |
| 2017-04-24 | 448 | 451 | 444 | 448 | 305,000 | 448 |
| 2017-04-21 | 443 | 446 | 437 | 439 | 334,000 | 439 |
| 2017-04-20 | 433 | 441 | 432 | 439 | 426,000 | 439 |
| 2017-04-19 | 432 | 438 | 427 | 435 | 358,000 | 435 |
| 2017-04-18 | 438 | 443 | 434 | 437 | 356,000 | 437 |
| 2017-04-17 | 430 | 434 | 426 | 432 | 341,000 | 432 |
| 2017-04-14 | 427 | 433 | 424 | 430 | 283,000 | 430 |
| 2017-04-13 | 433 | 437 | 429 | 432 | 333,000 | 432 |
| 2017-04-12 | 432 | 436 | 428 | 436 | 382,000 | 436 |
| 2017-04-11 | 434 | 438 | 432 | 436 | 300,000 | 436 |
| 2017-04-10 | 438 | 441 | 433 | 438 | 350,000 | 438 |
| 2017-04-07 | 438 | 441 | 432 | 434 | 382,000 | 434 |
| 2017-04-06 | 435 | 436 | 430 | 432 | 360,000 | 432 |
| 2017-04-05 | 444 | 444 | 433 | 435 | 500,000 | 435 |
| 2017-04-04 | 446 | 446 | 437 | 440 | 368,000 | 440 |
| 2017-04-03 | 445 | 448 | 441 | 446 | 375,000 | 446 |
| 2017-03-31 | 460 | 464 | 443 | 444 | 451,000 | 444 |
| 2017-03-30 | 460 | 461 | 454 | 457 | 297,000 | 457 |
| 2017-03-29 | 464 | 468 | 458 | 462 | 355,000 | 462 |
| 2017-03-28 | 460 | 465 | 458 | 465 | 605,000 | 465 |
| 2017-03-27 | 454 | 457 | 448 | 454 | 540,000 | 454 |
| 2017-03-24 | 454 | 462 | 453 | 457 | 539,000 | 457 |
| 2017-03-23 | 460 | 460 | 451 | 453 | 593,000 | 453 |
| 2017-03-22 | 472 | 472 | 461 | 463 | 659,000 | 463 |
| 2017-03-21 | 479 | 482 | 476 | 477 | 514,000 | 477 |
| 2017-03-17 | 482 | 486 | 476 | 476 | 1,301,000 | 476 |
| 2017-03-16 | 482 | 487 | 479 | 483 | 528,000 | 483 |
| 2017-03-15 | 492 | 496 | 483 | 485 | 3,277,000 | 485 |
| 2017-03-14 | 488 | 491 | 483 | 484 | 1,127,000 | 484 |
| 2017-03-13 | 481 | 489 | 481 | 488 | 868,000 | 488 |
| 2017-03-10 | 473 | 483 | 473 | 481 | 1,391,000 | 481 |
| 2017-03-09 | 465 | 472 | 464 | 469 | 1,001,000 | 469 |
| 2017-03-08 | 462 | 465 | 459 | 462 | 2,042,000 | 462 |
| 2017-03-07 | 459 | 460 | 449 | 458 | 2,918,000 | 458 |
| 2017-03-06 | 457 | 468 | 457 | 462 | 941,000 | 462 |
| 2017-03-03 | 460 | 463 | 456 | 461 | 1,391,000 | 461 |
| 2017-03-02 | 473 | 477 | 465 | 466 | 942,000 | 466 |
| 2017-03-01 | 473 | 476 | 470 | 473 | 804,000 | 473 |
| 2017-02-28 | 476 | 480 | 472 | 472 | 1,823,000 | 472 |
| 2017-02-27 | 511 | 511 | 499 | 501 | 344,000 | 501 |
| 2017-02-24 | 512 | 518 | 510 | 518 | 329,000 | 518 |
| 2017-02-23 | 526 | 526 | 512 | 520 | 284,000 | 520 |
| 2017-02-22 | 516 | 526 | 516 | 526 | 298,000 | 526 |
| 2017-02-21 | 516 | 518 | 514 | 517 | 161,000 | 517 |
| 2017-02-20 | 510 | 520 | 508 | 520 | 153,000 | 520 |
| 2017-02-17 | 515 | 516 | 511 | 514 | 172,000 | 514 |
| 2017-02-16 | 510 | 520 | 508 | 515 | 267,000 | 515 |
| 2017-02-15 | 506 | 513 | 506 | 510 | 203,000 | 510 |
| 2017-02-14 | 501 | 507 | 497 | 498 | 352,000 | 498 |
| 2017-02-13 | 499 | 502 | 495 | 499 | 325,000 | 499 |
| 2017-02-10 | 480 | 498 | 478 | 497 | 409,000 | 497 |
| 2017-02-09 | 480 | 485 | 478 | 478 | 200,000 | 478 |
| 2017-02-08 | 478 | 486 | 474 | 484 | 285,000 | 484 |
| 2017-02-07 | 478 | 481 | 476 | 478 | 113,000 | 478 |
| 2017-02-06 | 490 | 494 | 476 | 479 | 304,000 | 479 |
| 2017-02-03 | 457 | 484 | 457 | 484 | 710,000 | 484 |
| 2017-02-02 | 471 | 471 | 455 | 457 | 322,000 | 457 |
| 2017-02-01 | 457 | 469 | 453 | 469 | 245,000 | 469 |
| 2017-01-31 | 468 | 470 | 463 | 465 | 359,000 | 465 |
| 2017-01-30 | 471 | 478 | 467 | 474 | 157,000 | 474 |
| 2017-01-27 | 478 | 479 | 473 | 477 | 262,000 | 477 |
| 2017-01-26 | 471 | 473 | 469 | 471 | 316,000 | 471 |
| 2017-01-25 | 461 | 469 | 460 | 463 | 317,000 | 463 |
| 2017-01-24 | 463 | 463 | 452 | 453 | 171,000 | 453 |
| 2017-01-23 | 466 | 471 | 464 | 464 | 176,000 | 464 |
| 2017-01-20 | 467 | 474 | 466 | 471 | 241,000 | 471 |
| 2017-01-19 | 467 | 480 | 457 | 472 | 359,000 | 472 |
| 2017-01-18 | 466 | 467 | 457 | 464 | 320,000 | 464 |
| 2017-01-17 | 470 | 470 | 462 | 467 | 381,000 | 467 |
| 2017-01-16 | 483 | 484 | 460 | 473 | 373,000 | 473 |
| 2017-01-13 | 475 | 484 | 475 | 483 | 318,000 | 483 |
| 2017-01-12 | 486 | 486 | 474 | 478 | 307,000 | 478 |
| 2017-01-11 | 484 | 488 | 482 | 487 | 304,000 | 487 |
| 2017-01-10 | 483 | 487 | 480 | 482 | 450,000 | 482 |
| 2017-01-06 | 484 | 485 | 479 | 485 | 272,000 | 485 |
| 2017-01-05 | 497 | 497 | 486 | 491 | 427,000 | 491 |
| 2017-01-04 | 482 | 499 | 482 | 498 | 578,000 | 498 |
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
