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 |
---|---|---|---|---|---|
1993/12/28 | 561 | 561 | 561 | 561 | 3,000 |
1993/12/27 | 561 | 561 | 560 | 561 | 9,000 |
1993/12/24 | 590 | 590 | 580 | 580 | 9,000 |
1993/12/22 | 600 | 600 | 590 | 590 | 12,000 |
1993/12/21 | 600 | 600 | 595 | 595 | 16,000 |
1993/12/20 | 635 | 635 | 635 | 635 | 15,000 |
1993/12/17 | 637 | 637 | 632 | 635 | 40,000 |
1993/12/16 | 622 | 630 | 622 | 630 | 20,000 |
1993/12/15 | 610 | 610 | 610 | 610 | 56,000 |
1993/12/14 | 605 | 605 | 605 | 605 | 3,000 |
1993/12/13 | 605 | 605 | 605 | 605 | 16,000 |
1993/12/10 | 560 | 575 | 560 | 575 | 30,000 |
1993/12/09 | 560 | 570 | 560 | 570 | 13,000 |
1993/12/08 | 572 | 572 | 560 | 560 | 20,000 |
1993/12/07 | 570 | 572 | 570 | 572 | 9,000 |
1993/12/06 | 577 | 577 | 577 | 577 | 15,000 |
1993/12/03 | 571 | 580 | 570 | 575 | 10,000 |
1993/12/02 | 600 | 610 | 570 | 570 | 32,000 |
1993/12/01 | 579 | 590 | 579 | 590 | 13,000 |
1993/11/30 | 609 | 609 | 570 | 579 | 6,000 |
1993/11/29 | 605 | 615 | 605 | 615 | 27,000 |
1993/11/26 | 613 | 620 | 610 | 610 | 40,000 |
1993/11/25 | 621 | 621 | 616 | 616 | 13,000 |
1993/11/24 | 621 | 626 | 621 | 621 | 35,000 |
1993/11/22 | 621 | 622 | 621 | 622 | 43,000 |
1993/11/19 | 626 | 626 | 621 | 626 | 72,000 |
1993/11/18 | 621 | 630 | 621 | 621 | 13,000 |
1993/11/17 | 640 | 640 | 630 | 630 | 40,000 |
1993/11/16 | 636 | 645 | 636 | 637 | 29,000 |
1993/11/15 | 636 | 636 | 636 | 636 | 67,000 |
1993/11/12 | 637 | 637 | 636 | 636 | 8,000 |
1993/11/11 | 640 | 640 | 637 | 637 | 14,000 |
1993/11/10 | 640 | 641 | 640 | 640 | 11,000 |
1993/11/09 | 640 | 640 | 636 | 636 | 18,000 |
1993/11/08 | 639 | 641 | 636 | 641 | 30,000 |
1993/11/05 | 664 | 664 | 640 | 640 | 7,000 |
1993/11/04 | 669 | 669 | 669 | 669 | 6,000 |
1993/11/02 | 676 | 680 | 676 | 680 | 5,000 |
1993/11/01 | 657 | 657 | 646 | 646 | 14,000 |
1993/10/29 | 665 | 665 | 656 | 656 | 5,000 |
1993/10/28 | 660 | 660 | 656 | 656 | 35,000 |
1993/10/27 | 676 | 676 | 656 | 660 | 18,000 |
1993/10/26 | 669 | 669 | 666 | 666 | 30,000 |
1993/10/25 | 666 | 666 | 666 | 666 | 28,000 |
1993/10/22 | 670 | 670 | 669 | 669 | 9,000 |
1993/10/21 | 669 | 675 | 669 | 669 | 17,000 |
1993/10/20 | 669 | 679 | 669 | 675 | 39,000 |
1993/10/19 | 670 | 680 | 670 | 679 | 38,000 |
1993/10/18 | 689 | 689 | 689 | 689 | 16,000 |
1993/10/15 | 684 | 690 | 684 | 689 | 49,000 |
1993/10/14 | 691 | 691 | 684 | 684 | 27,000 |
1993/10/13 | 692 | 692 | 691 | 691 | 31,000 |
1993/10/12 | 691 | 691 | 691 | 691 | 11,000 |
1993/10/08 | 695 | 695 | 690 | 690 | 32,000 |
1993/10/07 | 691 | 691 | 691 | 691 | 10,000 |
1993/10/06 | 686 | 691 | 686 | 691 | 8,000 |
1993/10/05 | 693 | 695 | 687 | 687 | 9,000 |
1993/10/04 | 695 | 695 | 695 | 695 | 6,000 |
1993/10/01 | 675 | 675 | 665 | 665 | 2,000 |
1993/09/30 | 665 | 665 | 665 | 665 | 7,000 |
1993/09/29 | 666 | 666 | 666 | 666 | 7,000 |
1993/09/28 | 690 | 690 | 666 | 666 | 43,000 |
1993/09/27 | 692 | 693 | 692 | 693 | 4,000 |
1993/09/24 | 667 | 695 | 656 | 695 | 14,000 |
1993/09/22 | 676 | 676 | 676 | 676 | 11,000 |
1993/09/21 | 672 | 674 | 672 | 673 | 12,000 |
1993/09/20 | 700 | 700 | 666 | 666 | 32,000 |
1993/09/17 | 698 | 698 | 696 | 696 | 3,000 |
1993/09/16 | 700 | 700 | 698 | 698 | 24,000 |
1993/09/14 | 705 | 705 | 681 | 681 | 37,000 |
1993/09/13 | 686 | 705 | 686 | 705 | 7,000 |
1993/09/10 | 687 | 687 | 671 | 680 | 16,000 |
1993/09/09 | 671 | 681 | 671 | 681 | 8,000 |
1993/09/08 | 681 | 681 | 681 | 681 | 9,000 |
1993/09/07 | 700 | 700 | 680 | 680 | 6,000 |
1993/09/06 | 700 | 700 | 700 | 700 | 2,000 |
1993/09/03 | 710 | 710 | 700 | 700 | 8,000 |
1993/09/02 | 710 | 715 | 710 | 710 | 18,000 |
1993/09/01 | 705 | 710 | 700 | 710 | 4,000 |
1993/08/30 | 705 | 705 | 705 | 705 | 4,000 |
1993/08/27 | 700 | 705 | 700 | 705 | 8,000 |
1993/08/26 | 680 | 680 | 680 | 680 | 2,000 |
1993/08/25 | 675 | 677 | 675 | 677 | 9,000 |
1993/08/24 | 680 | 681 | 676 | 676 | 15,000 |
1993/08/23 | 700 | 700 | 690 | 690 | 11,000 |
1993/08/20 | 704 | 704 | 701 | 701 | 10,000 |
1993/08/19 | 705 | 705 | 705 | 705 | 8,000 |
1993/08/18 | 711 | 711 | 708 | 708 | 10,000 |
1993/08/17 | 710 | 710 | 710 | 710 | 3,000 |
1993/08/16 | 711 | 711 | 711 | 711 | 2,000 |
1993/08/13 | 711 | 713 | 710 | 710 | 47,000 |
1993/08/12 | 715 | 715 | 712 | 712 | 4,000 |
1993/08/11 | 716 | 716 | 710 | 710 | 33,000 |
1993/08/10 | 716 | 717 | 716 | 716 | 5,000 |
1993/08/09 | 716 | 716 | 716 | 716 | 7,000 |
1993/08/06 | 739 | 739 | 716 | 716 | 8,000 |
1993/08/05 | 735 | 740 | 735 | 740 | 22,000 |
1993/08/04 | 727 | 735 | 727 | 735 | 84,000 |
1993/08/03 | 727 | 727 | 724 | 727 | 24,000 |
1993/08/02 | 728 | 728 | 720 | 720 | 68,000 |
1993/07/30 | 718 | 720 | 718 | 718 | 8,000 |
1993/07/29 | 709 | 718 | 709 | 718 | 19,000 |
1993/07/28 | 706 | 711 | 706 | 710 | 25,000 |
1993/07/27 | 700 | 706 | 700 | 706 | 10,000 |
1993/07/26 | 706 | 706 | 700 | 700 | 9,000 |
1993/07/23 | 705 | 707 | 700 | 707 | 17,000 |
1993/07/22 | 708 | 708 | 707 | 707 | 3,000 |
1993/07/21 | 708 | 708 | 708 | 708 | 9,000 |
1993/07/20 | 718 | 718 | 708 | 708 | 14,000 |
1993/07/19 | 720 | 720 | 712 | 720 | 62,000 |
1993/07/16 | 690 | 702 | 690 | 702 | 25,000 |
1993/07/15 | 671 | 690 | 671 | 690 | 37,000 |
1993/07/14 | 670 | 670 | 670 | 670 | 37,000 |
1993/07/13 | 670 | 675 | 670 | 670 | 14,000 |
1993/07/12 | 671 | 671 | 670 | 670 | 5,000 |
1993/07/09 | 670 | 670 | 670 | 670 | 7,000 |
1993/07/08 | 657 | 657 | 657 | 657 | 15,000 |
1993/07/07 | 656 | 660 | 650 | 650 | 30,000 |
1993/07/06 | 650 | 650 | 650 | 650 | 7,000 |
1993/07/05 | 650 | 650 | 650 | 650 | 2,000 |
1993/07/02 | 677 | 677 | 670 | 670 | 6,000 |
1993/07/01 | 646 | 665 | 646 | 665 | 15,000 |
1993/06/30 | 651 | 651 | 641 | 641 | 4,000 |
1993/06/29 | 665 | 665 | 652 | 652 | 14,000 |
1993/06/28 | 659 | 680 | 659 | 665 | 20,000 |
1993/06/25 | 655 | 669 | 655 | 669 | 6,000 |
1993/06/24 | 631 | 650 | 631 | 650 | 11,000 |
1993/06/23 | 630 | 630 | 630 | 630 | 7,000 |
1993/06/22 | 650 | 650 | 649 | 649 | 13,000 |
1993/06/21 | 674 | 674 | 668 | 668 | 10,000 |
1993/06/18 | 679 | 679 | 675 | 675 | 30,000 |
1993/06/17 | 688 | 688 | 669 | 669 | 20,000 |
1993/06/16 | 699 | 699 | 687 | 688 | 13,000 |
1993/06/15 | 725 | 725 | 700 | 700 | 72,000 |
1993/06/14 | 711 | 725 | 711 | 725 | 30,000 |
1993/06/11 | 710 | 710 | 710 | 710 | 31,000 |
1993/06/10 | 710 | 715 | 700 | 700 | 10,000 |
1993/06/08 | 702 | 715 | 702 | 715 | 27,000 |
1993/06/07 | 671 | 702 | 671 | 702 | 15,000 |
1993/06/04 | 680 | 680 | 665 | 665 | 59,000 |
1993/06/03 | 670 | 675 | 670 | 675 | 16,000 |
1993/06/02 | 661 | 675 | 660 | 675 | 35,000 |
1993/06/01 | 664 | 665 | 650 | 650 | 20,000 |
1993/05/31 | 670 | 670 | 661 | 662 | 14,000 |
1993/05/28 | 660 | 660 | 655 | 660 | 29,000 |
1993/05/27 | 650 | 660 | 650 | 655 | 45,000 |
1993/05/26 | 630 | 630 | 630 | 630 | 16,000 |
1993/05/25 | 630 | 630 | 630 | 630 | 20,000 |
1993/05/24 | 630 | 630 | 630 | 630 | 2,000 |
1993/05/21 | 615 | 615 | 615 | 615 | 8,000 |
1993/05/20 | 635 | 635 | 635 | 635 | 1,000 |
1993/05/19 | 626 | 626 | 626 | 626 | 7,000 |
1993/05/18 | 645 | 645 | 645 | 645 | 10,000 |
1993/05/17 | 635 | 635 | 635 | 635 | 3,000 |
1993/05/14 | 645 | 650 | 635 | 635 | 44,000 |
1993/05/13 | 640 | 650 | 640 | 645 | 25,000 |
1993/05/12 | 639 | 639 | 630 | 630 | 14,000 |
1993/05/11 | 630 | 645 | 630 | 640 | 67,000 |
1993/05/10 | 617 | 626 | 617 | 626 | 19,000 |
1993/05/07 | 620 | 620 | 615 | 615 | 11,000 |
1993/05/06 | 616 | 623 | 616 | 623 | 11,000 |
1993/04/30 | 612 | 625 | 612 | 613 | 4,000 |
1993/04/28 | 612 | 612 | 612 | 612 | 4,000 |
1993/04/27 | 615 | 615 | 615 | 615 | 4,000 |
1993/04/26 | 623 | 623 | 615 | 615 | 3,000 |
1993/04/23 | 620 | 626 | 620 | 626 | 22,000 |
1993/04/22 | 625 | 625 | 620 | 620 | 27,000 |
1993/04/21 | 630 | 630 | 625 | 625 | 19,000 |
1993/04/20 | 618 | 618 | 612 | 612 | 29,000 |
1993/04/19 | 612 | 612 | 612 | 612 | 3,000 |
1993/04/16 | 618 | 627 | 618 | 618 | 28,000 |
1993/04/15 | 620 | 622 | 615 | 615 | 46,000 |
1993/04/14 | 624 | 628 | 612 | 612 | 18,000 |
1993/04/13 | 620 | 620 | 612 | 620 | 17,000 |
1993/04/12 | 612 | 614 | 612 | 613 | 62,000 |
1993/04/09 | 612 | 620 | 612 | 612 | 159,000 |
1993/04/08 | 600 | 612 | 600 | 610 | 136,000 |
1993/04/07 | 581 | 611 | 581 | 600 | 93,000 |
1993/04/06 | 590 | 590 | 580 | 580 | 10,000 |
1993/04/05 | 560 | 579 | 560 | 579 | 43,000 |
1993/04/02 | 550 | 560 | 546 | 559 | 26,000 |
1993/04/01 | 550 | 560 | 550 | 560 | 9,000 |
1993/03/31 | 545 | 550 | 545 | 546 | 41,000 |
1993/03/30 | 545 | 548 | 545 | 546 | 13,000 |
1993/03/29 | 543 | 548 | 540 | 548 | 25,000 |
1993/03/26 | 543 | 543 | 533 | 533 | 28,000 |
1993/03/25 | 550 | 550 | 543 | 543 | 54,000 |
1993/03/24 | 546 | 550 | 546 | 550 | 15,000 |
1993/03/23 | 550 | 550 | 545 | 545 | 44,000 |
1993/03/22 | 550 | 550 | 550 | 550 | 19,000 |
1993/03/19 | 543 | 550 | 540 | 540 | 29,000 |
1993/03/18 | 550 | 550 | 549 | 550 | 15,000 |
1993/03/17 | 549 | 549 | 549 | 549 | 1,000 |
1993/03/16 | 550 | 550 | 550 | 550 | 15,000 |
1993/03/15 | 550 | 550 | 550 | 550 | 63,000 |
1993/03/12 | 550 | 550 | 550 | 550 | 16,000 |
1993/03/11 | 538 | 538 | 536 | 536 | 3,000 |
1993/03/10 | 540 | 540 | 540 | 540 | 2,000 |
1993/03/09 | 542 | 550 | 540 | 540 | 14,000 |
1993/03/08 | 540 | 540 | 535 | 540 | 23,000 |
1993/03/05 | 530 | 540 | 530 | 540 | 27,000 |
1993/03/04 | 540 | 540 | 540 | 540 | 8,000 |
1993/03/03 | 540 | 540 | 540 | 540 | 1,000 |
1993/03/02 | 540 | 540 | 540 | 540 | 6,000 |
1993/03/01 | 530 | 530 | 530 | 530 | 15,000 |
1993/02/26 | 530 | 531 | 530 | 530 | 6,000 |
1993/02/25 | 530 | 530 | 530 | 530 | 81,000 |
1993/02/24 | 530 | 530 | 529 | 529 | 3,000 |
1993/02/23 | 529 | 530 | 529 | 530 | 20,000 |
1993/02/22 | 540 | 540 | 530 | 530 | 16,000 |
1993/02/19 | 540 | 540 | 540 | 540 | 3,000 |
1993/02/18 | 540 | 540 | 540 | 540 | 1,000 |
1993/02/16 | 546 | 550 | 546 | 550 | 10,000 |
1993/02/15 | 556 | 556 | 556 | 556 | 43,000 |
1993/02/12 | 550 | 550 | 550 | 550 | 10,000 |
1993/02/08 | 550 | 550 | 550 | 550 | 22,000 |
1993/02/05 | 550 | 550 | 550 | 550 | 1,000 |
1993/02/04 | 550 | 550 | 550 | 550 | 6,000 |
1993/02/03 | 550 | 550 | 550 | 550 | 9,000 |
1993/02/02 | 569 | 569 | 550 | 550 | 7,000 |
1993/02/01 | 570 | 570 | 570 | 570 | 3,000 |
1993/01/29 | 560 | 560 | 560 | 560 | 521,000 |
1993/01/28 | 551 | 560 | 551 | 560 | 4,000 |
1993/01/26 | 550 | 555 | 550 | 550 | 9,000 |
1993/01/25 | 550 | 550 | 550 | 550 | 3,000 |
1993/01/22 | 555 | 555 | 555 | 555 | 4,000 |
1993/01/21 | 557 | 557 | 557 | 557 | 700,000 |
1993/01/20 | 555 | 557 | 550 | 557 | 702,000 |
1993/01/19 | 565 | 565 | 565 | 565 | 3,000 |
1993/01/18 | 560 | 565 | 560 | 565 | 23,000 |
1993/01/14 | 565 | 568 | 560 | 560 | 49,000 |
1993/01/13 | 560 | 560 | 560 | 560 | 4,000 |
1993/01/12 | 569 | 569 | 560 | 560 | 6,000 |
1993/01/11 | 570 | 570 | 570 | 570 | 2,000 |
1993/01/08 | 570 | 570 | 570 | 570 | 3,000 |
1993/01/07 | 565 | 570 | 565 | 570 | 3,000 |
1993/01/05 | 565 | 565 | 565 | 565 | 2,000 |
1993/01/04 | 565 | 565 | 565 | 565 | 1,000 |