8368 (株)百五銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 370 | 373 | 367 | 368 | 448,100 | 368 |
| 2022-12-29 | 371 | 371 | 365 | 370 | 399,900 | 370 |
| 2022-12-28 | 377 | 378 | 369 | 374 | 689,800 | 374 |
| 2022-12-27 | 366 | 375 | 366 | 375 | 688,800 | 375 |
| 2022-12-26 | 367 | 368 | 361 | 362 | 433,700 | 362 |
| 2022-12-23 | 359 | 367 | 358 | 367 | 321,100 | 367 |
| 2022-12-22 | 353 | 360 | 351 | 360 | 515,500 | 360 |
| 2022-12-21 | 359 | 370 | 352 | 352 | 1,108,100 | 352 |
| 2022-12-20 | 342 | 362 | 342 | 354 | 1,464,100 | 354 |
| 2022-12-19 | 336 | 341 | 336 | 341 | 484,300 | 341 |
| 2022-12-16 | 338 | 344 | 336 | 336 | 545,400 | 336 |
| 2022-12-15 | 337 | 341 | 337 | 340 | 304,500 | 340 |
| 2022-12-14 | 339 | 341 | 337 | 338 | 254,200 | 338 |
| 2022-12-13 | 340 | 342 | 337 | 339 | 309,800 | 339 |
| 2022-12-12 | 338 | 340 | 338 | 338 | 212,300 | 338 |
| 2022-12-09 | 333 | 338 | 333 | 337 | 373,200 | 337 |
| 2022-12-08 | 339 | 339 | 332 | 339 | 445,200 | 339 |
| 2022-12-07 | 333 | 341 | 333 | 339 | 383,000 | 339 |
| 2022-12-06 | 333 | 337 | 333 | 334 | 248,500 | 334 |
| 2022-12-05 | 336 | 336 | 332 | 334 | 351,000 | 334 |
| 2022-12-02 | 341 | 341 | 333 | 336 | 506,000 | 336 |
| 2022-12-01 | 350 | 350 | 342 | 344 | 375,900 | 344 |
| 2022-11-30 | 353 | 355 | 350 | 350 | 426,100 | 350 |
| 2022-11-29 | 350 | 356 | 346 | 353 | 568,500 | 353 |
| 2022-11-28 | 364 | 364 | 349 | 352 | 925,700 | 352 |
| 2022-11-25 | 343 | 353 | 341 | 353 | 551,500 | 353 |
| 2022-11-24 | 338 | 344 | 338 | 343 | 660,800 | 343 |
| 2022-11-22 | 330 | 337 | 330 | 337 | 604,500 | 337 |
| 2022-11-21 | 327 | 329 | 325 | 329 | 296,800 | 329 |
| 2022-11-18 | 327 | 330 | 324 | 325 | 745,000 | 325 |
| 2022-11-17 | 324 | 326 | 323 | 325 | 511,100 | 325 |
| 2022-11-16 | 323 | 324 | 321 | 322 | 508,000 | 322 |
| 2022-11-15 | 324 | 326 | 323 | 324 | 317,700 | 324 |
| 2022-11-14 | 327 | 327 | 323 | 323 | 302,000 | 323 |
| 2022-11-11 | 329 | 329 | 324 | 327 | 390,900 | 327 |
| 2022-11-10 | 324 | 327 | 323 | 326 | 208,100 | 326 |
| 2022-11-09 | 327 | 329 | 324 | 324 | 338,800 | 324 |
| 2022-11-08 | 326 | 328 | 324 | 326 | 416,800 | 326 |
| 2022-11-07 | 329 | 329 | 324 | 325 | 308,100 | 325 |
| 2022-11-04 | 324 | 327 | 324 | 325 | 477,500 | 325 |
| 2022-11-02 | 326 | 328 | 325 | 325 | 476,000 | 325 |
| 2022-11-01 | 329 | 329 | 324 | 326 | 503,700 | 326 |
| 2022-10-31 | 326 | 329 | 325 | 329 | 332,600 | 329 |
| 2022-10-28 | 324 | 329 | 323 | 324 | 661,300 | 324 |
| 2022-10-27 | 335 | 335 | 324 | 324 | 411,500 | 324 |
| 2022-10-26 | 333 | 337 | 332 | 336 | 443,000 | 336 |
| 2022-10-25 | 335 | 335 | 330 | 331 | 379,900 | 331 |
| 2022-10-24 | 334 | 336 | 331 | 333 | 425,300 | 333 |
| 2022-10-21 | 328 | 333 | 327 | 333 | 414,700 | 333 |
| 2022-10-20 | 327 | 331 | 327 | 331 | 252,200 | 331 |
| 2022-10-19 | 330 | 331 | 327 | 329 | 803,800 | 329 |
| 2022-10-18 | 333 | 333 | 329 | 329 | 319,000 | 329 |
| 2022-10-17 | 330 | 333 | 328 | 329 | 312,400 | 329 |
| 2022-10-14 | 330 | 332 | 328 | 331 | 639,900 | 331 |
| 2022-10-13 | 324 | 327 | 324 | 326 | 329,200 | 326 |
| 2022-10-12 | 326 | 327 | 323 | 325 | 411,200 | 325 |
| 2022-10-11 | 327 | 329 | 325 | 327 | 348,300 | 327 |
| 2022-10-07 | 324 | 330 | 324 | 328 | 350,200 | 328 |
| 2022-10-06 | 327 | 331 | 326 | 328 | 801,200 | 328 |
| 2022-10-05 | 325 | 327 | 324 | 326 | 582,000 | 326 |
| 2022-10-04 | 320 | 325 | 320 | 325 | 513,400 | 325 |
| 2022-10-03 | 316 | 317 | 313 | 317 | 419,200 | 317 |
| 2022-09-30 | 319 | 321 | 317 | 317 | 339,700 | 317 |
| 2022-09-29 | 321 | 321 | 317 | 320 | 596,300 | 320 |
| 2022-09-28 | 319 | 323 | 316 | 322 | 610,600 | 322 |
| 2022-09-27 | 321 | 325 | 320 | 320 | 452,100 | 320 |
| 2022-09-26 | 323 | 324 | 319 | 319 | 607,200 | 319 |
| 2022-09-22 | 329 | 329 | 325 | 327 | 480,500 | 327 |
| 2022-09-21 | 329 | 333 | 328 | 330 | 727,100 | 330 |
| 2022-09-20 | 324 | 330 | 324 | 330 | 763,500 | 330 |
| 2022-09-16 | 318 | 322 | 318 | 322 | 671,000 | 322 |
| 2022-09-15 | 318 | 318 | 316 | 318 | 375,200 | 318 |
| 2022-09-14 | 316 | 319 | 316 | 317 | 345,200 | 317 |
| 2022-09-13 | 319 | 320 | 318 | 320 | 250,800 | 320 |
| 2022-09-12 | 319 | 319 | 316 | 317 | 351,100 | 317 |
| 2022-09-09 | 315 | 319 | 315 | 319 | 530,100 | 319 |
| 2022-09-08 | 314 | 317 | 314 | 317 | 560,400 | 317 |
| 2022-09-07 | 317 | 318 | 311 | 313 | 702,300 | 313 |
| 2022-09-06 | 318 | 318 | 316 | 316 | 330,900 | 316 |
| 2022-09-05 | 316 | 318 | 316 | 316 | 193,900 | 316 |
| 2022-09-02 | 319 | 320 | 315 | 318 | 517,600 | 318 |
| 2022-09-01 | 318 | 320 | 316 | 317 | 788,500 | 317 |
| 2022-08-31 | 321 | 323 | 319 | 319 | 564,700 | 319 |
| 2022-08-30 | 322 | 323 | 321 | 323 | 295,900 | 323 |
| 2022-08-29 | 321 | 323 | 320 | 321 | 336,300 | 321 |
| 2022-08-26 | 324 | 326 | 323 | 323 | 248,700 | 323 |
| 2022-08-25 | 324 | 326 | 322 | 324 | 221,000 | 324 |
| 2022-08-24 | 324 | 324 | 321 | 322 | 638,500 | 322 |
| 2022-08-23 | 325 | 325 | 321 | 322 | 278,500 | 322 |
| 2022-08-22 | 323 | 326 | 323 | 326 | 189,600 | 326 |
| 2022-08-19 | 324 | 324 | 321 | 323 | 255,000 | 323 |
| 2022-08-18 | 326 | 326 | 322 | 323 | 247,300 | 323 |
| 2022-08-17 | 324 | 327 | 323 | 326 | 461,000 | 326 |
| 2022-08-16 | 324 | 324 | 321 | 323 | 319,000 | 323 |
| 2022-08-15 | 325 | 325 | 321 | 323 | 192,400 | 323 |
| 2022-08-12 | 323 | 327 | 322 | 324 | 473,800 | 324 |
| 2022-08-10 | 320 | 321 | 318 | 320 | 197,600 | 320 |
| 2022-08-09 | 323 | 323 | 319 | 319 | 173,900 | 319 |
| 2022-08-08 | 320 | 324 | 319 | 323 | 297,600 | 323 |
| 2022-08-05 | 318 | 321 | 318 | 320 | 246,300 | 320 |
| 2022-08-04 | 320 | 320 | 315 | 320 | 497,800 | 320 |
| 2022-08-03 | 325 | 325 | 318 | 320 | 824,200 | 320 |
| 2022-08-02 | 329 | 330 | 324 | 324 | 359,200 | 324 |
| 2022-08-01 | 328 | 330 | 325 | 330 | 417,500 | 330 |
| 2022-07-29 | 328 | 328 | 324 | 326 | 224,000 | 326 |
| 2022-07-28 | 328 | 329 | 324 | 327 | 394,100 | 327 |
| 2022-07-27 | 328 | 329 | 326 | 327 | 191,100 | 327 |
| 2022-07-26 | 325 | 330 | 325 | 329 | 296,900 | 329 |
| 2022-07-25 | 323 | 326 | 323 | 324 | 220,200 | 324 |
| 2022-07-22 | 325 | 325 | 323 | 324 | 250,100 | 324 |
| 2022-07-21 | 323 | 326 | 323 | 326 | 312,900 | 326 |
| 2022-07-20 | 326 | 326 | 324 | 326 | 469,300 | 326 |
| 2022-07-19 | 324 | 324 | 321 | 323 | 369,800 | 323 |
| 2022-07-15 | 322 | 322 | 317 | 319 | 505,200 | 319 |
| 2022-07-14 | 323 | 324 | 321 | 323 | 276,400 | 323 |
| 2022-07-13 | 327 | 328 | 325 | 326 | 252,500 | 326 |
| 2022-07-12 | 329 | 330 | 324 | 325 | 385,200 | 325 |
| 2022-07-11 | 327 | 332 | 326 | 330 | 527,700 | 330 |
| 2022-07-08 | 324 | 327 | 322 | 323 | 592,600 | 323 |
| 2022-07-07 | 324 | 325 | 320 | 324 | 358,500 | 324 |
| 2022-07-06 | 324 | 328 | 320 | 321 | 452,300 | 321 |
| 2022-07-05 | 328 | 329 | 324 | 327 | 489,500 | 327 |
| 2022-07-04 | 330 | 330 | 326 | 328 | 209,800 | 328 |
| 2022-07-01 | 327 | 328 | 323 | 325 | 465,200 | 325 |
| 2022-06-30 | 323 | 328 | 322 | 328 | 508,700 | 328 |
| 2022-06-29 | 326 | 329 | 323 | 324 | 1,202,200 | 324 |
| 2022-06-28 | 329 | 330 | 326 | 329 | 430,200 | 329 |
| 2022-06-27 | 331 | 331 | 325 | 329 | 359,400 | 329 |
| 2022-06-24 | 328 | 330 | 327 | 330 | 335,900 | 330 |
| 2022-06-23 | 328 | 331 | 327 | 330 | 255,700 | 330 |
| 2022-06-22 | 331 | 331 | 328 | 330 | 311,100 | 330 |
| 2022-06-21 | 327 | 330 | 325 | 328 | 435,500 | 328 |
| 2022-06-20 | 325 | 327 | 321 | 322 | 388,200 | 322 |
| 2022-06-17 | 325 | 326 | 321 | 321 | 635,900 | 321 |
| 2022-06-16 | 325 | 331 | 324 | 328 | 518,300 | 328 |
| 2022-06-15 | 324 | 325 | 322 | 322 | 390,800 | 322 |
| 2022-06-14 | 320 | 324 | 320 | 323 | 465,900 | 323 |
| 2022-06-13 | 320 | 325 | 320 | 323 | 481,100 | 323 |
| 2022-06-10 | 322 | 326 | 322 | 322 | 418,000 | 322 |
| 2022-06-09 | 323 | 327 | 322 | 327 | 494,800 | 327 |
| 2022-06-08 | 324 | 328 | 324 | 325 | 312,600 | 325 |
| 2022-06-07 | 324 | 327 | 323 | 324 | 432,200 | 324 |
| 2022-06-06 | 321 | 323 | 320 | 321 | 245,500 | 321 |
| 2022-06-03 | 327 | 327 | 322 | 324 | 222,800 | 324 |
| 2022-06-02 | 328 | 328 | 324 | 326 | 265,500 | 326 |
| 2022-06-01 | 323 | 328 | 322 | 328 | 517,300 | 328 |
| 2022-05-31 | 325 | 326 | 319 | 319 | 475,900 | 319 |
| 2022-05-30 | 319 | 325 | 317 | 325 | 1,008,000 | 325 |
| 2022-05-27 | 319 | 319 | 315 | 317 | 309,900 | 317 |
| 2022-05-26 | 313 | 318 | 313 | 314 | 383,900 | 314 |
| 2022-05-25 | 312 | 315 | 312 | 313 | 394,500 | 313 |
| 2022-05-24 | 314 | 319 | 310 | 313 | 443,900 | 313 |
| 2022-05-23 | 314 | 319 | 314 | 316 | 324,300 | 316 |
| 2022-05-20 | 313 | 314 | 310 | 313 | 514,400 | 313 |
| 2022-05-19 | 314 | 316 | 311 | 314 | 545,600 | 314 |
| 2022-05-18 | 318 | 320 | 317 | 320 | 382,000 | 320 |
| 2022-05-17 | 323 | 323 | 317 | 317 | 459,100 | 317 |
| 2022-05-16 | 339 | 339 | 323 | 323 | 495,500 | 323 |
| 2022-05-13 | 322 | 332 | 322 | 332 | 384,000 | 332 |
| 2022-05-12 | 328 | 332 | 323 | 324 | 467,900 | 324 |
| 2022-05-11 | 337 | 337 | 328 | 328 | 621,000 | 328 |
| 2022-05-10 | 340 | 344 | 337 | 340 | 378,100 | 340 |
| 2022-05-09 | 342 | 346 | 341 | 342 | 379,000 | 342 |
| 2022-05-06 | 344 | 347 | 343 | 347 | 389,300 | 347 |
| 2022-05-02 | 342 | 345 | 340 | 344 | 267,800 | 344 |
| 2022-04-28 | 333 | 344 | 332 | 344 | 420,600 | 344 |
| 2022-04-27 | 334 | 336 | 329 | 332 | 1,040,100 | 332 |
| 2022-04-26 | 340 | 341 | 338 | 338 | 286,100 | 338 |
| 2022-04-25 | 338 | 340 | 336 | 339 | 269,500 | 339 |
| 2022-04-22 | 344 | 346 | 341 | 343 | 221,300 | 343 |
| 2022-04-21 | 348 | 352 | 345 | 347 | 360,300 | 347 |
| 2022-04-20 | 344 | 349 | 341 | 348 | 388,900 | 348 |
| 2022-04-19 | 344 | 345 | 341 | 341 | 255,400 | 341 |
| 2022-04-18 | 340 | 342 | 337 | 340 | 291,700 | 340 |
| 2022-04-15 | 342 | 343 | 340 | 342 | 254,800 | 342 |
| 2022-04-14 | 337 | 343 | 337 | 342 | 391,000 | 342 |
| 2022-04-13 | 335 | 339 | 332 | 338 | 423,800 | 338 |
| 2022-04-12 | 335 | 337 | 333 | 334 | 376,100 | 334 |
| 2022-04-11 | 330 | 337 | 330 | 335 | 464,100 | 335 |
| 2022-04-08 | 329 | 334 | 328 | 333 | 595,900 | 333 |
| 2022-04-07 | 330 | 333 | 327 | 333 | 435,100 | 333 |
| 2022-04-06 | 334 | 335 | 332 | 334 | 441,400 | 334 |
| 2022-04-05 | 335 | 337 | 332 | 332 | 549,700 | 332 |
| 2022-04-04 | 335 | 337 | 333 | 336 | 334,900 | 336 |
| 2022-04-01 | 335 | 339 | 332 | 335 | 565,300 | 335 |
| 2022-03-31 | 339 | 342 | 335 | 335 | 749,700 | 335 |
| 2022-03-30 | 351 | 352 | 342 | 346 | 744,300 | 346 |
| 2022-03-29 | 360 | 361 | 356 | 358 | 1,216,100 | 358 |
| 2022-03-28 | 365 | 365 | 362 | 364 | 811,000 | 364 |
| 2022-03-25 | 365 | 369 | 362 | 365 | 856,900 | 365 |
| 2022-03-24 | 371 | 371 | 362 | 366 | 722,600 | 366 |
| 2022-03-23 | 376 | 377 | 374 | 376 | 520,400 | 376 |
| 2022-03-22 | 370 | 374 | 369 | 372 | 725,000 | 372 |
| 2022-03-18 | 370 | 370 | 365 | 370 | 916,800 | 370 |
| 2022-03-17 | 368 | 371 | 364 | 371 | 592,300 | 371 |
| 2022-03-16 | 365 | 365 | 359 | 362 | 431,900 | 362 |
| 2022-03-15 | 362 | 365 | 358 | 365 | 472,200 | 365 |
| 2022-03-14 | 354 | 359 | 353 | 357 | 298,600 | 357 |
| 2022-03-11 | 345 | 354 | 345 | 352 | 690,700 | 352 |
| 2022-03-10 | 345 | 353 | 343 | 350 | 411,800 | 350 |
| 2022-03-09 | 338 | 340 | 335 | 338 | 479,500 | 338 |
| 2022-03-08 | 340 | 340 | 333 | 336 | 558,200 | 336 |
| 2022-03-07 | 341 | 343 | 338 | 341 | 371,200 | 341 |
| 2022-03-04 | 350 | 351 | 344 | 344 | 421,300 | 344 |
| 2022-03-03 | 350 | 354 | 349 | 350 | 312,700 | 350 |
| 2022-03-02 | 349 | 354 | 345 | 345 | 411,500 | 345 |
| 2022-03-01 | 356 | 358 | 352 | 356 | 383,300 | 356 |
| 2022-02-28 | 349 | 356 | 349 | 355 | 386,900 | 355 |
| 2022-02-25 | 353 | 354 | 345 | 348 | 403,900 | 348 |
| 2022-02-24 | 354 | 357 | 352 | 356 | 304,700 | 356 |
| 2022-02-22 | 356 | 357 | 354 | 356 | 304,800 | 356 |
| 2022-02-21 | 357 | 359 | 356 | 359 | 301,400 | 359 |
| 2022-02-18 | 365 | 367 | 358 | 360 | 419,100 | 360 |
| 2022-02-17 | 372 | 372 | 365 | 369 | 351,300 | 369 |
| 2022-02-16 | 366 | 372 | 366 | 371 | 249,000 | 371 |
| 2022-02-15 | 372 | 374 | 360 | 360 | 460,700 | 360 |
| 2022-02-14 | 368 | 373 | 365 | 372 | 306,300 | 372 |
| 2022-02-10 | 375 | 376 | 370 | 372 | 482,100 | 372 |
| 2022-02-09 | 371 | 372 | 367 | 372 | 500,800 | 372 |
| 2022-02-08 | 368 | 371 | 367 | 370 | 305,000 | 370 |
| 2022-02-07 | 363 | 369 | 360 | 367 | 318,500 | 367 |
| 2022-02-04 | 361 | 367 | 360 | 364 | 381,700 | 364 |
| 2022-02-03 | 361 | 363 | 359 | 360 | 222,400 | 360 |
| 2022-02-02 | 353 | 362 | 353 | 362 | 275,100 | 362 |
| 2022-02-01 | 353 | 354 | 350 | 351 | 249,300 | 351 |
| 2022-01-31 | 349 | 353 | 346 | 353 | 212,800 | 353 |
| 2022-01-28 | 349 | 353 | 349 | 351 | 292,100 | 351 |
| 2022-01-27 | 347 | 350 | 342 | 344 | 443,400 | 344 |
| 2022-01-26 | 354 | 355 | 346 | 346 | 261,600 | 346 |
| 2022-01-25 | 352 | 355 | 347 | 353 | 253,700 | 353 |
| 2022-01-24 | 346 | 353 | 345 | 351 | 229,500 | 351 |
| 2022-01-21 | 345 | 348 | 339 | 346 | 350,300 | 346 |
| 2022-01-20 | 346 | 352 | 345 | 345 | 306,000 | 345 |
| 2022-01-19 | 357 | 358 | 348 | 348 | 519,200 | 348 |
| 2022-01-18 | 363 | 369 | 358 | 360 | 373,100 | 360 |
| 2022-01-17 | 363 | 367 | 361 | 363 | 177,800 | 363 |
| 2022-01-14 | 362 | 362 | 356 | 361 | 439,000 | 361 |
| 2022-01-13 | 368 | 369 | 363 | 363 | 344,600 | 363 |
| 2022-01-12 | 362 | 369 | 362 | 368 | 456,400 | 368 |
| 2022-01-11 | 359 | 361 | 355 | 360 | 369,700 | 360 |
| 2022-01-07 | 349 | 356 | 349 | 356 | 504,100 | 356 |
| 2022-01-06 | 349 | 351 | 347 | 348 | 299,800 | 348 |
| 2022-01-05 | 351 | 354 | 348 | 352 | 329,600 | 352 |
| 2022-01-04 | 348 | 350 | 346 | 350 | 371,200 | 350 |
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
