百五銀行(8368)の株価時系列情報
百五銀行(8368)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/28 | 570 | 570 | 560 | 560 | 2,000 |
1992/12/25 | 565 | 565 | 565 | 565 | 2,000 |
1992/12/22 | 560 | 560 | 560 | 560 | 2,000 |
1992/12/21 | 561 | 561 | 560 | 560 | 11,000 |
1992/12/18 | 560 | 580 | 560 | 560 | 10,000 |
1992/12/17 | 560 | 560 | 560 | 560 | 2,000 |
1992/12/15 | 570 | 570 | 560 | 560 | 86,000 |
1992/12/11 | 570 | 570 | 570 | 570 | 2,000 |
1992/12/10 | 560 | 560 | 560 | 560 | 5,000 |
1992/12/09 | 550 | 550 | 550 | 550 | 19,000 |
1992/12/07 | 550 | 550 | 550 | 550 | 2,000 |
1992/12/04 | 550 | 550 | 550 | 550 | 3,000 |
1992/12/03 | 550 | 550 | 550 | 550 | 9,000 |
1992/12/02 | 559 | 560 | 559 | 560 | 6,000 |
1992/12/01 | 565 | 570 | 565 | 565 | 7,000 |
1992/11/30 | 560 | 565 | 560 | 565 | 36,000 |
1992/11/27 | 560 | 560 | 560 | 560 | 2,000 |
1992/11/26 | 560 | 560 | 560 | 560 | 21,000 |
1992/11/20 | 560 | 560 | 560 | 560 | 8,000 |
1992/11/19 | 560 | 560 | 560 | 560 | 5,000 |
1992/11/18 | 550 | 560 | 550 | 560 | 30,000 |
1992/11/17 | 540 | 550 | 540 | 550 | 12,000 |
1992/11/16 | 550 | 550 | 548 | 550 | 10,000 |
1992/11/13 | 550 | 560 | 550 | 550 | 47,000 |
1992/11/12 | 550 | 550 | 550 | 550 | 2,000 |
1992/11/11 | 559 | 559 | 559 | 559 | 2,000 |
1992/11/09 | 560 | 560 | 560 | 560 | 10,000 |
1992/11/06 | 560 | 560 | 560 | 560 | 10,000 |
1992/11/04 | 555 | 560 | 555 | 560 | 18,000 |
1992/11/02 | 555 | 555 | 555 | 555 | 312,000 |
1992/10/30 | 540 | 545 | 540 | 545 | 9,000 |
1992/10/29 | 545 | 545 | 545 | 545 | 4,000 |
1992/10/28 | 550 | 550 | 550 | 550 | 21,000 |
1992/10/27 | 545 | 560 | 545 | 560 | 7,000 |
1992/10/23 | 560 | 560 | 560 | 560 | 2,000 |
1992/10/21 | 560 | 560 | 560 | 560 | 20,000 |
1992/10/20 | 545 | 550 | 545 | 550 | 4,000 |
1992/10/16 | 550 | 550 | 550 | 550 | 11,000 |
1992/10/15 | 550 | 560 | 550 | 550 | 46,000 |
1992/10/12 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/09 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/05 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/02 | 560 | 565 | 550 | 560 | 6,000 |
1992/10/01 | 580 | 581 | 570 | 570 | 5,000 |
1992/09/30 | 580 | 580 | 580 | 580 | 2,000 |
1992/09/29 | 585 | 585 | 580 | 580 | 6,000 |
1992/09/28 | 591 | 591 | 591 | 591 | 2,000 |
1992/09/25 | 600 | 600 | 591 | 591 | 5,000 |
1992/09/24 | 578 | 595 | 571 | 595 | 7,000 |
1992/09/22 | 594 | 594 | 578 | 588 | 4,000 |
1992/09/21 | 595 | 595 | 595 | 595 | 1,000 |
1992/09/17 | 595 | 596 | 595 | 596 | 3,000 |
1992/09/16 | 600 | 600 | 595 | 595 | 7,000 |
1992/09/14 | 605 | 605 | 595 | 595 | 50,000 |
1992/09/11 | 610 | 610 | 605 | 605 | 37,000 |
1992/09/10 | 630 | 630 | 629 | 629 | 15,000 |
1992/09/09 | 610 | 620 | 610 | 610 | 22,000 |
1992/09/08 | 610 | 610 | 610 | 610 | 19,000 |
1992/09/07 | 610 | 610 | 610 | 610 | 11,000 |
1992/09/04 | 601 | 610 | 601 | 610 | 30,000 |
1992/09/03 | 585 | 589 | 585 | 589 | 8,000 |
1992/09/02 | 585 | 585 | 585 | 585 | 1,000 |
1992/09/01 | 580 | 585 | 580 | 585 | 17,000 |
1992/08/31 | 583 | 583 | 580 | 580 | 21,000 |
1992/08/28 | 570 | 580 | 570 | 580 | 31,000 |
1992/08/27 | 551 | 575 | 551 | 575 | 29,000 |
1992/08/26 | 546 | 546 | 545 | 546 | 6,000 |
1992/08/25 | 526 | 526 | 526 | 526 | 1,000 |
1992/08/24 | 525 | 545 | 525 | 525 | 24,000 |
1992/08/21 | 515 | 525 | 510 | 525 | 11,000 |
1992/08/20 | 500 | 510 | 500 | 510 | 45,000 |
1992/08/19 | 500 | 500 | 500 | 500 | 1,000 |
1992/08/18 | 515 | 525 | 500 | 500 | 10,000 |
1992/08/17 | 525 | 525 | 525 | 525 | 1,000 |
1992/08/14 | 525 | 535 | 520 | 520 | 49,000 |
1992/08/13 | 533 | 533 | 533 | 533 | 2,000 |
1992/08/12 | 534 | 543 | 534 | 543 | 10,000 |
1992/08/11 | 544 | 544 | 544 | 544 | 5,000 |
1992/08/10 | 544 | 545 | 544 | 545 | 10,000 |
1992/08/07 | 545 | 545 | 545 | 545 | 6,000 |
1992/08/05 | 545 | 545 | 545 | 545 | 3,000 |
1992/08/04 | 545 | 545 | 545 | 545 | 2,000 |
1992/08/03 | 550 | 555 | 550 | 555 | 5,000 |
1992/07/29 | 550 | 550 | 550 | 550 | 1,000 |
1992/07/27 | 560 | 560 | 554 | 555 | 3,000 |
1992/07/22 | 560 | 560 | 560 | 560 | 1,000 |
1992/07/21 | 545 | 560 | 545 | 560 | 7,000 |
1992/07/16 | 575 | 575 | 575 | 575 | 5,000 |
1992/07/15 | 570 | 575 | 570 | 575 | 48,000 |
1992/07/13 | 580 | 580 | 570 | 570 | 8,000 |
1992/07/10 | 570 | 570 | 570 | 570 | 18,000 |
1992/07/09 | 545 | 545 | 530 | 545 | 9,000 |
1992/07/08 | 545 | 545 | 545 | 545 | 2,000 |
1992/07/07 | 555 | 555 | 555 | 555 | 3,000 |
1992/07/06 | 565 | 565 | 565 | 565 | 1,000 |
1992/06/30 | 540 | 570 | 540 | 570 | 17,000 |
1992/06/29 | 530 | 532 | 530 | 532 | 10,000 |
1992/06/26 | 560 | 560 | 560 | 560 | 3,000 |
1992/06/25 | 570 | 570 | 570 | 570 | 1,006,000 |
1992/06/24 | 565 | 565 | 555 | 565 | 999,000 |
1992/06/23 | 553 | 570 | 553 | 570 | 3,000 |
1992/06/22 | 554 | 554 | 535 | 554 | 29,000 |
1992/06/19 | 554 | 554 | 554 | 554 | 19,000 |
1992/06/18 | 550 | 554 | 550 | 554 | 13,000 |
1992/06/17 | 560 | 560 | 560 | 560 | 6,000 |
1992/06/15 | 556 | 570 | 556 | 570 | 37,000 |
1992/06/12 | 550 | 550 | 550 | 550 | 7,000 |
1992/06/11 | 550 | 550 | 550 | 550 | 18,000 |
1992/06/08 | 545 | 560 | 545 | 560 | 15,000 |
1992/06/05 | 551 | 551 | 550 | 550 | 22,000 |
1992/06/04 | 560 | 560 | 560 | 560 | 15,000 |
1992/06/03 | 560 | 560 | 560 | 560 | 3,000 |
1992/06/01 | 570 | 570 | 570 | 570 | 10,000 |
1992/05/29 | 560 | 570 | 560 | 570 | 6,000 |
1992/05/28 | 560 | 560 | 560 | 560 | 9,000 |
1992/05/27 | 570 | 570 | 551 | 560 | 16,000 |
1992/05/26 | 580 | 580 | 580 | 580 | 3,000 |
1992/05/25 | 580 | 580 | 580 | 580 | 4,000 |
1992/05/22 | 570 | 580 | 570 | 580 | 8,000 |
1992/05/20 | 580 | 580 | 580 | 580 | 2,000 |
1992/05/19 | 551 | 560 | 551 | 560 | 6,000 |
1992/05/18 | 561 | 561 | 550 | 550 | 4,000 |
1992/05/15 | 565 | 565 | 550 | 550 | 48,000 |
1992/05/14 | 561 | 561 | 560 | 560 | 2,000 |
1992/05/13 | 570 | 570 | 547 | 560 | 10,000 |
1992/05/12 | 580 | 580 | 570 | 570 | 8,000 |
1992/05/11 | 600 | 600 | 580 | 580 | 6,000 |
1992/05/08 | 570 | 570 | 570 | 570 | 8,000 |
1992/05/07 | 567 | 567 | 567 | 567 | 15,000 |
1992/05/06 | 551 | 551 | 551 | 551 | 1,000 |
1992/05/01 | 550 | 550 | 550 | 550 | 19,000 |
1992/04/30 | 550 | 550 | 550 | 550 | 5,000 |
1992/04/28 | 546 | 546 | 546 | 546 | 4,000 |
1992/04/27 | 545 | 545 | 545 | 545 | 8,000 |
1992/04/24 | 545 | 545 | 545 | 545 | 7,000 |
1992/04/23 | 544 | 545 | 540 | 545 | 17,000 |
1992/04/22 | 541 | 545 | 540 | 544 | 17,000 |
1992/04/21 | 555 | 556 | 540 | 540 | 18,000 |
1992/04/20 | 567 | 567 | 567 | 567 | 15,000 |
1992/04/17 | 607 | 607 | 607 | 607 | 2,000 |
1992/04/16 | 600 | 608 | 600 | 608 | 8,000 |
1992/04/15 | 600 | 608 | 591 | 600 | 58,000 |
1992/04/14 | 600 | 600 | 595 | 600 | 5,000 |
1992/04/13 | 602 | 602 | 595 | 600 | 12,000 |
1992/04/10 | 609 | 614 | 600 | 600 | 13,000 |
1992/04/09 | 608 | 620 | 608 | 620 | 19,000 |
1992/04/08 | 629 | 629 | 629 | 629 | 9,000 |
1992/04/07 | 631 | 631 | 629 | 630 | 9,000 |
1992/04/06 | 643 | 644 | 630 | 630 | 7,000 |
1992/04/03 | 644 | 644 | 644 | 644 | 5,000 |
1992/04/02 | 658 | 658 | 630 | 650 | 19,000 |
1992/03/31 | 679 | 680 | 679 | 679 | 46,000 |
1992/03/30 | 678 | 679 | 668 | 679 | 12,000 |
1992/03/27 | 680 | 680 | 680 | 680 | 6,000 |
1992/03/26 | 680 | 690 | 680 | 680 | 11,000 |
1992/03/23 | 690 | 690 | 689 | 690 | 10,000 |
1992/03/19 | 670 | 690 | 670 | 690 | 37,000 |
1992/03/18 | 669 | 670 | 669 | 670 | 8,000 |
1992/03/17 | 680 | 680 | 669 | 669 | 31,000 |
1992/03/16 | 680 | 680 | 680 | 680 | 25,000 |
1992/03/13 | 675 | 685 | 675 | 685 | 66,000 |
1992/03/12 | 690 | 690 | 685 | 685 | 18,000 |
1992/03/11 | 690 | 690 | 690 | 690 | 505,000 |
1992/03/10 | 685 | 685 | 685 | 685 | 17,000 |
1992/03/09 | 681 | 682 | 681 | 682 | 42,000 |
1992/03/06 | 681 | 685 | 681 | 685 | 70,000 |
1992/03/05 | 687 | 687 | 686 | 686 | 11,000 |
1992/03/04 | 686 | 686 | 683 | 686 | 14,000 |
1992/03/03 | 695 | 695 | 685 | 685 | 22,000 |
1992/03/02 | 695 | 695 | 695 | 695 | 10,000 |
1992/02/28 | 689 | 695 | 685 | 695 | 18,000 |
1992/02/27 | 680 | 700 | 680 | 700 | 2,000 |
1992/02/26 | 660 | 680 | 660 | 680 | 7,000 |
1992/02/25 | 670 | 670 | 670 | 670 | 5,000 |
1992/02/24 | 670 | 670 | 670 | 670 | 1,000 |
1992/02/21 | 670 | 670 | 670 | 670 | 3,000 |
1992/02/20 | 640 | 640 | 640 | 640 | 1,000 |
1992/02/19 | 650 | 650 | 650 | 650 | 13,000 |
1992/02/18 | 650 | 660 | 650 | 660 | 5,000 |
1992/02/17 | 650 | 650 | 650 | 650 | 3,000 |
1992/02/14 | 688 | 688 | 675 | 675 | 34,000 |
1992/02/13 | 680 | 690 | 680 | 690 | 40,000 |
1992/02/12 | 690 | 693 | 690 | 690 | 18,000 |
1992/02/10 | 700 | 700 | 700 | 700 | 1,012,000 |
1992/02/07 | 690 | 700 | 690 | 700 | 8,000 |
1992/02/06 | 700 | 700 | 700 | 700 | 12,000 |
1992/02/05 | 699 | 700 | 699 | 700 | 313,000 |
1992/02/04 | 700 | 700 | 700 | 700 | 3,000 |
1992/02/03 | 700 | 700 | 700 | 700 | 9,000 |
1992/01/31 | 699 | 700 | 699 | 700 | 2,000 |
1992/01/30 | 694 | 700 | 692 | 700 | 9,000 |
1992/01/29 | 680 | 700 | 680 | 700 | 28,000 |
1992/01/27 | 680 | 700 | 680 | 700 | 100,000 |
1992/01/24 | 690 | 690 | 680 | 680 | 55,000 |
1992/01/23 | 699 | 699 | 690 | 690 | 4,000 |
1992/01/22 | 695 | 700 | 695 | 699 | 9,000 |
1992/01/21 | 680 | 700 | 680 | 680 | 7,000 |
1992/01/20 | 680 | 680 | 680 | 680 | 3,000 |
1992/01/16 | 716 | 716 | 716 | 716 | 3,000 |
1992/01/14 | 716 | 716 | 714 | 716 | 36,000 |
1992/01/13 | 716 | 716 | 716 | 716 | 16,000 |
1992/01/10 | 715 | 715 | 715 | 715 | 3,000 |
1992/01/09 | 710 | 716 | 710 | 716 | 7,000 |
1992/01/07 | 740 | 740 | 740 | 740 | 4,000 |
1992/01/06 | 740 | 740 | 740 | 740 | 4,000 |