8368 (株)百五銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	344	347	344	344	169,000	344
2021-12-29	341	347	341	347	334,100	347
2021-12-28	339	341	336	341	217,700	341
2021-12-27	335	339	334	337	136,300	337
2021-12-24	337	337	335	335	119,300	335
2021-12-23	338	338	336	338	183,000	338
2021-12-22	341	341	337	338	120,500	338
2021-12-21	341	344	339	339	190,000	339
2021-12-20	347	347	338	339	274,900	339
2021-12-17	349	350	346	349	400,400	349
2021-12-16	342	347	341	347	480,300	347
2021-12-15	338	342	336	342	422,000	342
2021-12-14	335	338	335	338	209,800	338
2021-12-13	337	337	334	335	205,300	335
2021-12-10	338	338	334	337	314,000	337
2021-12-09	335	337	334	335	219,600	335
2021-12-08	338	338	333	335	333,000	335
2021-12-07	332	339	330	338	444,500	338
2021-12-06	330	332	328	328	282,500	328
2021-12-03	326	329	325	329	252,800	329
2021-12-02	320	327	320	323	420,000	323
2021-12-01	316	322	315	320	289,800	320
2021-11-30	320	326	316	318	548,400	318
2021-11-29	320	323	317	319	493,200	319
2021-11-26	327	328	324	324	234,700	324
2021-11-25	327	331	327	329	189,900	329
2021-11-24	330	332	325	325	234,500	325
2021-11-22	325	330	324	326	154,000	326
2021-11-19	327	328	325	326	239,900	326
2021-11-18	332	332	326	329	368,300	329
2021-11-17	335	335	331	331	211,400	331
2021-11-16	334	338	334	337	278,700	337
2021-11-15	338	339	332	332	227,000	332
2021-11-12	333	338	333	337	200,800	337
2021-11-11	332	335	331	333	168,700	333
2021-11-10	333	334	331	333	175,600	333
2021-11-09	334	334	328	330	205,200	330
2021-11-08	336	337	333	334	160,700	334
2021-11-05	333	335	332	335	205,800	335
2021-11-04	334	337	332	336	273,000	336
2021-11-02	333	338	331	334	481,300	334
2021-11-01	331	334	328	334	352,900	334
2021-10-29	318	330	318	330	639,900	330
2021-10-28	317	321	315	316	1,545,000	316
2021-10-27	322	322	317	320	255,400	320
2021-10-26	322	323	320	322	379,300	322
2021-10-25	325	328	322	322	283,500	322
2021-10-22	326	328	324	327	310,900	327
2021-10-21	329	329	326	326	201,600	326
2021-10-20	328	333	326	327	381,500	327
2021-10-19	327	328	325	325	261,900	325
2021-10-18	328	330	324	330	319,100	330
2021-10-15	325	328	323	327	306,200	327
2021-10-14	324	325	320	323	588,200	323
2021-10-13	330	330	325	326	357,900	326
2021-10-12	333	334	330	333	330,100	333
2021-10-11	332	336	331	336	200,300	336
2021-10-08	334	336	331	334	441,900	334
2021-10-07	326	330	325	328	309,000	328
2021-10-06	325	332	325	329	481,400	329
2021-10-05	325	330	321	322	528,000	322
2021-10-04	325	328	324	328	331,800	328
2021-10-01	324	327	322	322	384,300	322
2021-09-30	328	333	326	326	340,000	326
2021-09-29	324	327	322	327	651,200	327
2021-09-28	339	339	333	336	495,300	336
2021-09-27	339	341	336	337	270,400	337
2021-09-24	336	340	334	339	463,800	339
2021-09-22	335	336	328	328	481,700	328
2021-09-21	336	338	334	336	415,600	336
2021-09-17	339	342	336	342	639,000	342
2021-09-16	337	338	334	338	451,600	338
2021-09-15	337	339	335	338	473,000	338
2021-09-14	338	343	334	343	711,600	343
2021-09-13	333	338	330	338	340,300	338
2021-09-10	326	333	326	333	464,500	333
2021-09-09	328	329	325	329	281,600	329
2021-09-08	331	332	328	330	398,200	330
2021-09-07	330	330	326	328	433,600	328
2021-09-06	332	333	326	328	258,000	328
2021-09-03	326	331	326	331	486,300	331
2021-09-02	323	327	323	326	238,500	326
2021-09-01	323	326	323	325	167,900	325
2021-08-31	322	327	321	324	329,300	324
2021-08-30	323	325	322	325	236,300	325
2021-08-27	318	320	318	320	171,900	320
2021-08-26	317	318	315	317	196,600	317
2021-08-25	316	319	316	317	199,400	317
2021-08-24	316	319	315	319	263,600	319
2021-08-23	313	316	313	314	262,900	314
2021-08-20	309	312	309	312	277,700	312
2021-08-19	310	311	307	307	267,400	307
2021-08-18	310	314	310	313	302,000	313
2021-08-17	311	312	309	310	175,700	310
2021-08-16	312	312	308	309	312,400	309
2021-08-13	312	314	310	313	363,100	313
2021-08-12	311	313	310	313	338,600	313
2021-08-11	310	311	308	309	337,900	309
2021-08-10	309	311	307	307	203,700	307
2021-08-06	309	311	307	309	246,800	309
2021-08-05	308	310	308	310	84,000	310
2021-08-04	310	311	308	310	117,000	310
2021-08-03	314	314	309	310	179,500	310
2021-08-02	309	316	308	316	473,500	316
2021-07-30	310	310	306	306	278,800	306
2021-07-29	309	310	306	310	308,500	310
2021-07-28	307	312	307	311	176,400	311
2021-07-27	309	311	308	311	244,700	311
2021-07-26	309	309	305	308	194,700	308
2021-07-21	307	308	305	305	298,500	305
2021-07-20	301	305	300	303	360,800	303
2021-07-19	304	306	302	303	372,100	303
2021-07-16	308	309	306	307	253,100	307
2021-07-15	310	313	306	306	542,100	306
2021-07-14	313	315	312	313	268,300	313
2021-07-13	311	314	310	313	409,400	313
2021-07-12	306	312	306	310	385,700	310
2021-07-09	300	303	299	301	692,400	301
2021-07-08	306	306	301	301	324,300	301
2021-07-07	306	306	303	303	324,200	303
2021-07-06	308	308	306	307	144,200	307
2021-07-05	307	309	306	306	273,900	306
2021-07-02	308	311	307	310	286,100	310
2021-07-01	311	313	306	307	327,000	307
2021-06-30	314	317	306	306	599,200	306
2021-06-29	310	312	308	309	346,600	309
2021-06-28	312	313	309	312	231,300	312
2021-06-25	305	309	304	309	342,700	309
2021-06-24	302	304	301	303	205,900	303
2021-06-23	305	306	302	302	311,800	302
2021-06-22	304	306	302	306	427,300	306
2021-06-21	301	301	298	299	634,800	299
2021-06-18	301	304	300	302	537,500	302
2021-06-17	306	309	302	303	410,400	303
2021-06-16	301	306	301	305	455,200	305
2021-06-15	303	304	301	304	337,100	304
2021-06-14	304	304	299	302	278,700	302
2021-06-11	303	304	300	300	757,400	300
2021-06-10	304	304	302	303	320,700	303
2021-06-09	307	307	303	305	261,100	305
2021-06-08	304	308	303	304	437,600	304
2021-06-07	311	312	304	305	446,200	305
2021-06-04	310	312	307	312	388,400	312
2021-06-03	311	314	309	311	355,400	311
2021-06-02	309	313	309	311	278,000	311
2021-06-01	313	314	307	311	312,600	311
2021-05-31	314	314	308	312	388,500	312
2021-05-28	308	314	305	314	824,400	314
2021-05-27	311	314	303	303	964,600	303
2021-05-26	318	319	313	313	371,400	313
2021-05-25	322	323	318	320	453,500	320
2021-05-24	323	326	321	322	297,400	322
2021-05-21	322	325	321	322	298,500	322
2021-05-20	323	329	323	324	307,800	324
2021-05-19	325	328	322	323	433,100	323
2021-05-18	328	330	324	328	442,100	328
2021-05-17	325	328	322	327	537,600	327
2021-05-14	322	327	320	324	441,000	324
2021-05-13	321	325	315	316	624,000	316
2021-05-12	324	327	321	325	381,300	325
2021-05-11	330	333	325	325	359,300	325
2021-05-10	329	332	325	330	379,400	330
2021-05-07	329	334	325	325	548,000	325
2021-05-06	320	328	320	324	508,200	324
2021-04-30	316	321	316	317	400,200	317
2021-04-28	311	320	311	314	517,600	314
2021-04-27	311	312	309	310	249,500	310
2021-04-26	312	313	309	310	245,900	310
2021-04-23	313	314	311	311	182,300	311
2021-04-22	315	317	310	314	216,700	314
2021-04-21	313	313	308	312	407,100	312
2021-04-20	318	320	315	315	420,000	315
2021-04-19	320	321	316	316	227,700	316
2021-04-16	318	320	315	317	291,600	317
2021-04-15	315	319	314	316	258,900	316
2021-04-14	312	314	308	314	241,600	314
2021-04-13	315	319	314	314	274,100	314
2021-04-12	314	317	311	315	295,400	315
2021-04-09	314	316	311	311	379,300	311
2021-04-08	323	324	312	314	540,800	314
2021-04-07	325	331	325	327	238,800	327
2021-04-06	333	334	325	326	328,300	326
2021-04-05	329	340	328	336	296,500	336
2021-04-02	335	336	327	330	326,200	330
2021-04-01	336	339	330	330	505,000	330
2021-03-31	339	341	334	334	396,100	334
2021-03-30	342	346	337	342	689,100	342
2021-03-29	353	353	342	349	1,431,900	349
2021-03-26	352	353	347	351	1,348,700	351
2021-03-25	347	355	346	348	1,222,500	348
2021-03-24	349	354	344	344	853,100	344
2021-03-23	364	366	355	357	532,600	357
2021-03-22	362	365	356	363	889,900	363
2021-03-19	355	371	354	360	1,526,900	360
2021-03-18	350	352	345	352	1,219,900	352
2021-03-17	346	352	345	352	531,500	352
2021-03-16	348	353	345	349	583,800	349
2021-03-15	342	349	342	348	479,600	348
2021-03-12	340	340	332	340	534,500	340
2021-03-11	335	342	334	340	470,500	340
2021-03-10	333	334	328	333	453,000	333
2021-03-09	330	337	328	335	579,200	335
2021-03-08	323	326	320	325	461,400	325
2021-03-05	318	320	314	320	459,700	320
2021-03-04	314	320	313	318	413,000	318
2021-03-03	312	314	308	314	297,300	314
2021-03-02	308	313	305	311	475,600	311
2021-03-01	301	309	300	308	426,200	308
2021-02-26	310	310	302	302	634,900	302
2021-02-25	315	315	311	311	386,000	311
2021-02-24	311	316	311	314	386,100	314
2021-02-22	313	316	311	311	242,100	311
2021-02-19	310	312	307	309	340,500	309
2021-02-18	322	322	313	313	399,800	313
2021-02-17	319	322	317	318	318,700	318
2021-02-16	316	326	314	319	501,900	319
2021-02-15	317	318	314	318	356,400	318
2021-02-12	313	315	311	312	398,700	312
2021-02-10	309	313	308	310	354,800	310
2021-02-09	309	309	305	309	310,100	309
2021-02-08	303	308	303	308	407,300	308
2021-02-05	303	304	299	303	376,600	303
2021-02-04	296	301	296	300	266,000	300
2021-02-03	294	298	294	295	271,800	295
2021-02-02	294	296	293	294	241,000	294
2021-02-01	293	297	292	295	286,500	295
2021-01-29	295	296	292	293	318,100	293
2021-01-28	289	295	289	294	424,100	294
2021-01-27	289	291	288	291	580,800	291
2021-01-26	290	291	288	288	519,900	288
2021-01-25	291	292	290	290	331,900	290
2021-01-22	294	294	291	291	364,500	291
2021-01-21	296	299	295	295	313,400	295
2021-01-20	298	299	293	295	474,000	295
2021-01-19	305	305	300	300	324,300	300
2021-01-18	299	304	298	303	246,900	303
2021-01-15	305	305	299	299	453,000	299
2021-01-14	302	305	300	305	405,700	305
2021-01-13	302	303	300	302	261,000	302
2021-01-12	303	305	300	301	318,700	301
2021-01-08	298	303	296	303	389,600	303
2021-01-07	300	303	299	300	525,800	300
2021-01-06	291	297	290	294	389,400	294
2021-01-05	291	292	290	291	270,000	291
2021-01-04	300	300	291	292	443,600	292

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 [2021年度]

8368 (株)百五銀行の時系列データ [2021年度]