8368 (株)百五銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	528	537	528	534	467,700	534
2023-12-28	531	531	524	528	373,400	528
2023-12-27	531	531	525	530	563,200	530
2023-12-26	530	531	523	529	429,800	529
2023-12-25	531	534	528	532	251,700	532
2023-12-22	523	531	521	530	417,500	530
2023-12-21	528	529	521	522	537,300	522
2023-12-20	535	536	527	527	655,400	527
2023-12-19	540	542	532	539	597,200	539
2023-12-18	535	540	527	539	664,500	539
2023-12-15	547	547	539	545	660,700	545
2023-12-14	567	567	542	545	657,300	545
2023-12-13	563	570	563	566	301,700	566
2023-12-12	571	572	561	563	577,900	563
2023-12-11	568	581	561	576	902,800	576
2023-12-08	561	574	560	562	993,300	562
2023-12-07	543	561	543	558	541,500	558
2023-12-06	543	550	542	549	393,700	549
2023-12-05	542	549	542	543	699,600	543
2023-12-04	545	547	539	542	374,300	542
2023-12-01	546	549	542	547	440,600	547
2023-11-30	542	549	539	541	721,900	541
2023-11-29	560	563	539	541	662,800	541
2023-11-28	560	576	559	563	628,200	563
2023-11-27	556	561	552	559	433,700	559
2023-11-24	556	556	548	553	323,600	553
2023-11-22	545	560	545	553	576,200	553
2023-11-21	536	551	534	547	1,003,800	547
2023-11-20	534	544	530	535	551,600	535
2023-11-17	525	534	520	534	453,200	534
2023-11-16	531	541	526	526	632,000	526
2023-11-15	546	546	531	534	613,600	534
2023-11-14	549	552	535	542	474,800	542
2023-11-13	540	549	535	539	507,500	539
2023-11-10	544	551	537	548	372,400	548
2023-11-09	534	548	524	545	618,400	545
2023-11-08	578	579	528	536	1,242,600	536
2023-11-07	579	586	575	575	547,100	575
2023-11-06	588	594	578	578	1,187,100	578
2023-11-02	587	594	571	578	779,300	578
2023-11-01	575	587	570	583	1,092,000	583
2023-10-31	558	568	548	567	1,038,000	567
2023-10-30	555	563	543	546	901,700	546
2023-10-27	539	559	538	559	534,200	559
2023-10-26	534	539	530	537	336,300	537
2023-10-25	533	542	527	537	486,700	537
2023-10-24	536	536	520	530	551,800	530
2023-10-23	538	544	536	537	361,000	537
2023-10-20	541	550	533	536	403,800	536
2023-10-19	534	543	534	541	422,100	541
2023-10-18	533	543	532	540	538,900	540
2023-10-17	534	535	523	525	485,500	525
2023-10-16	526	533	523	528	528,800	528
2023-10-13	550	556	534	536	648,200	536
2023-10-12	551	556	548	551	489,900	551
2023-10-11	549	554	541	548	577,100	548
2023-10-10	535	549	531	549	677,800	549
2023-10-06	525	533	520	529	417,700	529
2023-10-05	511	527	510	524	683,400	524
2023-10-04	511	516	504	506	1,067,300	506
2023-10-03	538	540	522	524	747,500	524
2023-10-02	540	550	538	540	939,400	540
2023-09-29	555	557	534	536	733,800	536
2023-09-28	562	566	554	560	647,800	560
2023-09-27	558	568	552	568	692,400	568
2023-09-26	561	570	560	564	606,000	564
2023-09-25	575	575	559	559	736,900	559
2023-09-22	565	580	560	577	880,900	577
2023-09-21	566	579	566	569	782,800	569
2023-09-20	580	584	563	564	926,200	564
2023-09-19	571	579	571	579	713,000	579
2023-09-15	575	583	566	570	1,447,000	570
2023-09-14	564	569	560	568	740,400	568
2023-09-13	559	564	552	555	840,500	555
2023-09-12	560	564	548	556	800,800	556
2023-09-11	531	551	529	551	921,600	551
2023-09-08	523	529	521	524	1,032,900	524
2023-09-07	523	533	523	530	1,059,700	530
2023-09-06	523	533	522	527	881,600	527
2023-09-05	531	534	516	520	617,400	520
2023-09-04	512	526	512	525	758,000	525
2023-09-01	507	517	507	512	811,100	512
2023-08-31	501	508	499	506	974,500	506
2023-08-30	492	505	492	503	709,600	503
2023-08-29	492	493	486	488	514,200	488
2023-08-28	496	498	494	494	244,000	494
2023-08-25	492	494	489	492	377,400	492
2023-08-24	487	496	487	491	479,200	491
2023-08-23	483	490	483	490	163,200	490
2023-08-22	484	491	482	491	446,600	491
2023-08-21	486	488	481	481	466,400	481
2023-08-18	495	496	485	486	383,400	486
2023-08-17	487	496	482	495	541,400	495
2023-08-16	494	495	487	487	511,700	487
2023-08-15	498	502	496	501	280,800	501
2023-08-14	500	505	496	498	452,300	498
2023-08-10	491	497	490	495	391,500	495
2023-08-09	499	499	488	491	367,300	491
2023-08-08	500	503	499	500	325,600	500
2023-08-07	502	504	493	495	421,700	495
2023-08-04	484	503	484	502	782,900	502
2023-08-03	490	493	479	483	901,200	483
2023-08-02	477	480	474	476	632,700	476
2023-08-01	476	482	473	478	640,500	478
2023-07-31	475	483	469	475	797,000	475
2023-07-28	455	469	452	467	1,196,400	467
2023-07-27	447	456	445	456	415,000	456
2023-07-26	444	447	441	446	246,100	446
2023-07-25	444	446	440	445	254,400	445
2023-07-24	445	445	440	442	253,000	442
2023-07-21	449	449	441	443	261,800	443
2023-07-20	449	451	445	446	393,300	446
2023-07-19	446	452	445	449	543,500	449
2023-07-18	435	449	435	443	531,000	443
2023-07-14	438	439	431	432	390,600	432
2023-07-13	440	443	435	438	390,200	438
2023-07-12	440	442	438	440	312,400	440
2023-07-11	444	444	435	436	287,800	436
2023-07-10	447	453	442	442	436,900	442
2023-07-07	435	447	432	443	618,800	443
2023-07-06	443	448	437	437	725,900	437
2023-07-05	433	446	429	445	1,034,000	445
2023-07-04	424	434	423	434	591,800	434
2023-07-03	417	423	416	422	425,600	422
2023-06-30	416	418	413	418	494,200	418
2023-06-29	416	418	411	414	501,700	414
2023-06-28	406	416	406	416	512,700	416
2023-06-27	408	408	402	406	419,500	406
2023-06-26	407	409	402	404	414,500	404
2023-06-23	410	413	404	406	513,100	406
2023-06-22	410	414	409	411	493,300	411
2023-06-21	408	411	406	409	337,700	409
2023-06-20	410	410	405	406	401,300	406
2023-06-19	412	414	409	413	314,900	413
2023-06-16	407	412	406	409	867,300	409
2023-06-15	411	412	407	407	520,100	407
2023-06-14	410	412	408	410	402,000	410
2023-06-13	406	409	405	406	422,300	406
2023-06-12	410	411	408	409	282,100	409
2023-06-09	405	411	404	409	511,000	409
2023-06-08	411	414	404	406	494,500	406
2023-06-07	405	414	405	406	729,100	406
2023-06-06	406	411	405	406	441,200	406
2023-06-05	415	420	409	414	759,800	414
2023-06-02	402	410	401	407	490,200	407
2023-06-01	390	401	389	399	536,800	399
2023-05-31	389	392	388	389	642,600	389
2023-05-30	392	393	390	391	217,000	391
2023-05-29	393	396	391	395	275,000	395
2023-05-26	395	395	388	390	327,800	390
2023-05-25	393	398	392	396	328,200	396
2023-05-24	398	404	396	396	335,400	396
2023-05-23	400	401	396	399	400,800	399
2023-05-22	399	401	395	396	303,100	396
2023-05-19	405	405	399	400	372,200	400
2023-05-18	408	408	402	406	390,800	406
2023-05-17	399	407	397	404	678,000	404
2023-05-16	398	399	395	399	316,200	399
2023-05-15	386	399	386	399	860,900	399
2023-05-12	390	390	383	387	417,800	387
2023-05-11	385	389	385	389	232,200	389
2023-05-10	389	390	386	389	295,900	389
2023-05-09	382	387	378	387	412,100	387
2023-05-08	385	387	380	382	542,000	382
2023-05-02	390	390	385	390	383,100	390
2023-05-01	393	394	387	393	357,200	393
2023-04-28	391	395	386	391	576,800	391
2023-04-27	382	388	382	385	314,900	385
2023-04-26	388	389	382	384	362,800	384
2023-04-25	389	395	387	394	303,600	394
2023-04-24	391	393	387	387	259,800	387
2023-04-21	395	395	390	393	418,600	393
2023-04-20	392	400	391	397	549,700	397
2023-04-19	390	393	386	393	401,500	393
2023-04-18	385	393	385	391	502,000	391
2023-04-17	382	384	380	384	369,500	384
2023-04-14	382	383	377	380	481,100	380
2023-04-13	380	381	376	381	368,800	381
2023-04-12	378	384	378	380	442,800	380
2023-04-11	380	380	373	378	386,000	378
2023-04-10	375	379	375	376	210,000	376
2023-04-07	369	377	369	374	320,200	374
2023-04-06	374	376	369	369	525,600	369
2023-04-05	379	381	376	377	443,900	377
2023-04-04	380	386	378	386	491,600	386
2023-04-03	376	384	375	384	616,400	384
2023-03-31	370	374	367	371	514,600	371
2023-03-30	368	369	362	367	744,700	367
2023-03-29	372	376	370	373	1,458,100	373
2023-03-28	374	374	368	368	748,700	368
2023-03-27	371	371	364	367	605,100	367
2023-03-24	363	369	362	368	678,100	368
2023-03-23	364	368	362	368	558,100	368
2023-03-22	375	378	369	369	951,500	369
2023-03-20	365	374	363	367	1,053,400	367
2023-03-17	373	375	364	371	1,052,300	371
2023-03-16	361	367	356	365	1,480,800	365
2023-03-15	379	383	372	376	1,194,500	376
2023-03-14	377	380	363	366	1,815,600	366
2023-03-13	401	402	388	394	1,268,800	394
2023-03-10	422	430	409	409	1,330,000	409
2023-03-09	422	431	421	430	823,800	430
2023-03-08	419	422	416	422	366,800	422
2023-03-07	415	420	413	420	402,500	420
2023-03-06	417	418	413	416	425,700	416
2023-03-03	419	419	413	415	588,100	415
2023-03-02	427	429	414	415	553,700	415
2023-03-01	420	427	419	425	518,300	425
2023-02-28	425	427	419	419	425,800	419
2023-02-27	420	426	419	425	526,400	425
2023-02-24	422	429	415	416	676,200	416
2023-02-22	421	427	419	421	558,600	421
2023-02-21	417	423	417	422	359,500	422
2023-02-20	416	419	416	417	252,000	417
2023-02-17	411	416	411	415	358,600	415
2023-02-16	415	421	409	412	677,000	412
2023-02-15	415	416	410	413	464,800	413
2023-02-14	409	415	406	415	395,500	415
2023-02-13	405	413	405	406	427,600	406
2023-02-10	400	408	399	405	472,500	405
2023-02-09	404	409	400	401	324,500	401
2023-02-08	407	409	401	407	363,400	407
2023-02-07	400	407	399	405	402,800	405
2023-02-06	404	405	391	398	745,100	398
2023-02-03	403	407	400	405	456,100	405
2023-02-02	407	413	406	408	578,500	408
2023-02-01	419	422	408	408	632,300	408
2023-01-31	420	423	417	419	649,700	419
2023-01-30	414	426	413	423	992,900	423
2023-01-27	410	415	405	415	674,200	415
2023-01-26	407	410	403	408	549,800	408
2023-01-25	407	408	402	403	465,200	403
2023-01-24	402	408	399	408	424,800	408
2023-01-23	400	404	396	400	556,800	400
2023-01-20	390	401	385	399	807,600	399
2023-01-19	390	395	385	385	554,000	385
2023-01-18	384	390	372	389	951,600	389
2023-01-17	392	392	383	386	493,700	386
2023-01-16	406	409	392	393	757,300	393
2023-01-13	385	411	384	406	1,400,400	406
2023-01-12	373	389	372	385	878,400	385
2023-01-11	370	373	367	373	274,300	373
2023-01-10	372	377	367	367	401,800	367
2023-01-06	372	382	369	373	690,400	373
2023-01-05	376	379	371	375	757,500	375
2023-01-04	373	380	368	380	648,300	380

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05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

8368 (株)百五銀行の時系列データ [2023年度]