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 |
---|---|---|---|---|---|
1994/12/30 | 620 | 620 | 620 | 620 | 2,000 |
1994/12/29 | 620 | 620 | 620 | 620 | 1,000 |
1994/12/28 | 621 | 621 | 621 | 621 | 3,000 |
1994/12/27 | 625 | 625 | 620 | 620 | 18,000 |
1994/12/26 | 625 | 625 | 621 | 625 | 40,000 |
1994/12/22 | 620 | 625 | 620 | 625 | 87,000 |
1994/12/21 | 620 | 620 | 611 | 611 | 33,000 |
1994/12/20 | 620 | 620 | 619 | 620 | 32,000 |
1994/12/19 | 612 | 619 | 612 | 615 | 33,000 |
1994/12/16 | 611 | 611 | 611 | 611 | 14,000 |
1994/12/15 | 607 | 610 | 607 | 610 | 115,000 |
1994/12/13 | 591 | 608 | 591 | 605 | 86,000 |
1994/12/12 | 608 | 608 | 604 | 608 | 48,000 |
1994/12/09 | 609 | 609 | 609 | 609 | 32,000 |
1994/12/08 | 591 | 605 | 590 | 605 | 88,000 |
1994/12/07 | 591 | 591 | 591 | 591 | 10,000 |
1994/12/06 | 590 | 591 | 590 | 591 | 56,000 |
1994/12/05 | 590 | 590 | 588 | 590 | 26,000 |
1994/12/02 | 599 | 599 | 590 | 590 | 19,000 |
1994/12/01 | 585 | 585 | 585 | 585 | 20,000 |
1994/11/30 | 585 | 585 | 580 | 580 | 11,000 |
1994/11/29 | 580 | 585 | 580 | 580 | 17,000 |
1994/11/28 | 575 | 580 | 575 | 580 | 5,000 |
1994/11/25 | 590 | 590 | 580 | 580 | 3,000 |
1994/11/24 | 575 | 585 | 570 | 585 | 31,000 |
1994/11/22 | 580 | 580 | 580 | 580 | 17,000 |
1994/11/21 | 590 | 590 | 570 | 580 | 4,000 |
1994/11/18 | 600 | 600 | 600 | 600 | 10,000 |
1994/11/17 | 600 | 600 | 600 | 600 | 3,000 |
1994/11/16 | 599 | 606 | 599 | 606 | 5,000 |
1994/11/15 | 609 | 609 | 609 | 609 | 38,000 |
1994/11/14 | 609 | 609 | 609 | 609 | 2,000 |
1994/11/11 | 596 | 610 | 596 | 610 | 24,000 |
1994/11/10 | 610 | 610 | 610 | 610 | 6,000 |
1994/11/09 | 620 | 620 | 610 | 610 | 7,000 |
1994/11/08 | 620 | 620 | 620 | 620 | 1,000 |
1994/11/07 | 611 | 621 | 611 | 621 | 4,000 |
1994/11/04 | 610 | 610 | 610 | 610 | 1,000 |
1994/11/02 | 620 | 620 | 620 | 620 | 5,000 |
1994/11/01 | 625 | 625 | 610 | 625 | 32,000 |
1994/10/31 | 620 | 624 | 619 | 624 | 9,000 |
1994/10/28 | 610 | 620 | 610 | 620 | 44,000 |
1994/10/27 | 620 | 620 | 610 | 610 | 15,000 |
1994/10/26 | 620 | 620 | 620 | 620 | 5,000 |
1994/10/25 | 595 | 610 | 595 | 610 | 19,000 |
1994/10/24 | 625 | 625 | 625 | 625 | 14,000 |
1994/10/21 | 624 | 625 | 621 | 625 | 50,000 |
1994/10/20 | 624 | 625 | 620 | 625 | 23,000 |
1994/10/19 | 624 | 624 | 624 | 624 | 252,000 |
1994/10/18 | 624 | 624 | 624 | 624 | 4,000 |
1994/10/17 | 624 | 624 | 624 | 624 | 1,000 |
1994/10/14 | 620 | 625 | 620 | 625 | 37,000 |
1994/10/13 | 615 | 616 | 615 | 616 | 2,000 |
1994/10/12 | 615 | 624 | 615 | 624 | 8,000 |
1994/10/11 | 585 | 585 | 585 | 585 | 1,000 |
1994/10/07 | 605 | 605 | 605 | 605 | 3,000 |
1994/10/06 | 605 | 625 | 605 | 625 | 23,000 |
1994/10/05 | 625 | 625 | 625 | 625 | 11,000 |
1994/10/04 | 625 | 625 | 625 | 625 | 28,000 |
1994/10/03 | 625 | 627 | 625 | 627 | 83,000 |
1994/09/30 | 627 | 627 | 625 | 627 | 86,000 |
1994/09/29 | 625 | 627 | 624 | 625 | 50,000 |
1994/09/28 | 627 | 627 | 621 | 625 | 59,000 |
1994/09/27 | 627 | 627 | 620 | 620 | 47,000 |
1994/09/26 | 627 | 627 | 623 | 627 | 27,000 |
1994/09/22 | 625 | 630 | 625 | 630 | 53,000 |
1994/09/21 | 618 | 625 | 618 | 620 | 33,000 |
1994/09/20 | 625 | 625 | 624 | 624 | 33,000 |
1994/09/19 | 625 | 625 | 625 | 625 | 13,000 |
1994/09/16 | 625 | 625 | 625 | 625 | 9,000 |
1994/09/14 | 616 | 616 | 616 | 616 | 34,000 |
1994/09/13 | 615 | 615 | 612 | 612 | 4,000 |
1994/09/09 | 625 | 625 | 616 | 616 | 58,000 |
1994/09/08 | 628 | 628 | 618 | 625 | 39,000 |
1994/09/07 | 618 | 619 | 618 | 618 | 43,000 |
1994/09/06 | 618 | 618 | 618 | 618 | 20,000 |
1994/09/05 | 616 | 618 | 616 | 618 | 8,000 |
1994/09/02 | 615 | 620 | 615 | 616 | 73,000 |
1994/09/01 | 624 | 624 | 624 | 624 | 2,000 |
1994/08/31 | 618 | 618 | 618 | 618 | 5,000 |
1994/08/30 | 618 | 618 | 618 | 618 | 6,000 |
1994/08/29 | 630 | 630 | 620 | 630 | 49,000 |
1994/08/26 | 626 | 626 | 620 | 625 | 16,000 |
1994/08/25 | 616 | 616 | 616 | 616 | 15,000 |
1994/08/24 | 615 | 625 | 614 | 614 | 9,000 |
1994/08/23 | 617 | 617 | 616 | 616 | 12,000 |
1994/08/22 | 625 | 625 | 616 | 616 | 59,000 |
1994/08/19 | 617 | 617 | 617 | 617 | 5,000 |
1994/08/18 | 628 | 628 | 628 | 628 | 13,000 |
1994/08/17 | 628 | 628 | 628 | 628 | 5,000 |
1994/08/16 | 625 | 628 | 625 | 628 | 7,000 |
1994/08/15 | 616 | 626 | 616 | 625 | 30,000 |
1994/08/12 | 616 | 616 | 616 | 616 | 5,000 |
1994/08/10 | 625 | 625 | 624 | 625 | 12,000 |
1994/08/09 | 620 | 625 | 620 | 625 | 3,000 |
1994/08/08 | 616 | 625 | 616 | 625 | 6,000 |
1994/08/05 | 617 | 620 | 617 | 620 | 5,000 |
1994/08/04 | 624 | 624 | 617 | 624 | 12,000 |
1994/08/03 | 625 | 625 | 625 | 625 | 4,000 |
1994/08/02 | 626 | 626 | 616 | 626 | 32,000 |
1994/08/01 | 616 | 616 | 615 | 616 | 23,000 |
1994/07/29 | 626 | 626 | 616 | 616 | 5,000 |
1994/07/28 | 626 | 626 | 626 | 626 | 8,000 |
1994/07/27 | 626 | 626 | 626 | 626 | 32,000 |
1994/07/26 | 626 | 628 | 626 | 628 | 21,000 |
1994/07/25 | 630 | 630 | 626 | 626 | 22,000 |
1994/07/22 | 626 | 626 | 626 | 626 | 23,000 |
1994/07/21 | 626 | 626 | 626 | 626 | 34,000 |
1994/07/20 | 626 | 626 | 626 | 626 | 24,000 |
1994/07/19 | 627 | 627 | 626 | 626 | 18,000 |
1994/07/18 | 629 | 629 | 626 | 626 | 26,000 |
1994/07/15 | 627 | 627 | 627 | 627 | 48,000 |
1994/07/14 | 626 | 627 | 626 | 627 | 18,000 |
1994/07/13 | 626 | 626 | 626 | 626 | 38,000 |
1994/07/12 | 638 | 638 | 626 | 626 | 15,000 |
1994/07/11 | 627 | 628 | 627 | 628 | 12,000 |
1994/07/08 | 627 | 627 | 627 | 627 | 1,000 |
1994/07/06 | 630 | 630 | 630 | 630 | 5,000 |
1994/07/05 | 631 | 648 | 631 | 648 | 16,000 |
1994/07/04 | 630 | 630 | 630 | 630 | 7,000 |
1994/07/01 | 639 | 639 | 630 | 630 | 20,000 |
1994/06/30 | 630 | 635 | 630 | 635 | 19,000 |
1994/06/29 | 630 | 630 | 627 | 630 | 15,000 |
1994/06/28 | 626 | 630 | 626 | 630 | 25,000 |
1994/06/27 | 626 | 626 | 626 | 626 | 79,000 |
1994/06/24 | 626 | 630 | 626 | 626 | 78,000 |
1994/06/23 | 632 | 636 | 625 | 626 | 157,000 |
1994/06/22 | 625 | 625 | 623 | 625 | 50,000 |
1994/06/21 | 627 | 630 | 625 | 625 | 11,000 |
1994/06/20 | 630 | 630 | 625 | 628 | 65,000 |
1994/06/17 | 626 | 626 | 625 | 625 | 174,000 |
1994/06/16 | 625 | 625 | 625 | 625 | 8,000 |
1994/06/15 | 628 | 628 | 625 | 625 | 106,000 |
1994/06/14 | 625 | 630 | 625 | 628 | 18,000 |
1994/06/13 | 628 | 628 | 628 | 628 | 1,000 |
1994/06/10 | 617 | 630 | 617 | 630 | 120,000 |
1994/06/09 | 617 | 617 | 617 | 617 | 7,000 |
1994/06/08 | 617 | 630 | 617 | 630 | 45,000 |
1994/06/07 | 617 | 617 | 617 | 617 | 10,000 |
1994/06/06 | 617 | 630 | 617 | 630 | 43,000 |
1994/06/03 | 617 | 617 | 617 | 617 | 12,000 |
1994/06/02 | 617 | 620 | 617 | 618 | 23,000 |
1994/06/01 | 616 | 620 | 616 | 620 | 44,000 |
1994/05/31 | 616 | 616 | 614 | 616 | 71,000 |
1994/05/30 | 616 | 616 | 616 | 616 | 46,000 |
1994/05/27 | 616 | 616 | 615 | 616 | 7,000 |
1994/05/26 | 616 | 616 | 616 | 616 | 5,000 |
1994/05/25 | 615 | 615 | 610 | 615 | 74,000 |
1994/05/24 | 615 | 615 | 613 | 615 | 38,000 |
1994/05/23 | 613 | 613 | 613 | 613 | 28,000 |
1994/05/20 | 614 | 614 | 613 | 613 | 4,000 |
1994/05/19 | 613 | 613 | 612 | 613 | 18,000 |
1994/05/18 | 615 | 615 | 613 | 613 | 37,000 |
1994/05/17 | 615 | 615 | 613 | 613 | 41,000 |
1994/05/16 | 615 | 615 | 613 | 614 | 83,000 |
1994/05/13 | 615 | 615 | 615 | 615 | 46,000 |
1994/05/12 | 610 | 619 | 610 | 619 | 46,000 |
1994/05/11 | 600 | 600 | 600 | 600 | 71,000 |
1994/05/09 | 600 | 600 | 600 | 600 | 5,000 |
1994/05/06 | 599 | 600 | 599 | 600 | 7,000 |
1994/05/02 | 599 | 599 | 599 | 599 | 2,000 |
1994/04/26 | 590 | 600 | 590 | 600 | 10,000 |
1994/04/25 | 580 | 580 | 580 | 580 | 4,000 |
1994/04/22 | 590 | 591 | 590 | 591 | 12,000 |
1994/04/21 | 590 | 590 | 590 | 590 | 3,000 |
1994/04/20 | 599 | 600 | 598 | 600 | 13,000 |
1994/04/19 | 590 | 600 | 590 | 600 | 6,000 |
1994/04/18 | 600 | 600 | 590 | 590 | 10,000 |
1994/04/15 | 585 | 596 | 585 | 590 | 47,000 |
1994/04/13 | 585 | 585 | 585 | 585 | 2,000 |
1994/04/11 | 590 | 590 | 585 | 585 | 12,000 |
1994/04/08 | 580 | 580 | 580 | 580 | 2,000 |
1994/04/07 | 580 | 590 | 580 | 590 | 9,000 |
1994/04/05 | 580 | 581 | 580 | 580 | 11,000 |
1994/04/04 | 600 | 600 | 599 | 599 | 4,000 |
1994/04/01 | 600 | 600 | 595 | 595 | 5,000 |
1994/03/31 | 600 | 600 | 600 | 600 | 28,000 |
1994/03/30 | 597 | 600 | 597 | 600 | 10,000 |
1994/03/29 | 583 | 600 | 583 | 600 | 30,000 |
1994/03/28 | 581 | 585 | 570 | 585 | 19,000 |
1994/03/25 | 582 | 582 | 581 | 581 | 12,000 |
1994/03/23 | 600 | 600 | 580 | 600 | 55,000 |
1994/03/22 | 610 | 610 | 610 | 610 | 11,000 |
1994/03/18 | 605 | 610 | 605 | 610 | 29,000 |
1994/03/17 | 586 | 605 | 586 | 605 | 69,000 |
1994/03/16 | 589 | 589 | 580 | 580 | 7,000 |
1994/03/15 | 600 | 600 | 590 | 590 | 45,000 |
1994/03/11 | 590 | 600 | 590 | 600 | 314,000 |
1994/03/10 | 581 | 585 | 581 | 585 | 10,000 |
1994/03/09 | 600 | 600 | 590 | 591 | 12,000 |
1994/03/08 | 610 | 615 | 610 | 610 | 16,000 |
1994/03/07 | 611 | 611 | 610 | 610 | 8,000 |
1994/03/04 | 614 | 615 | 610 | 610 | 22,000 |
1994/03/03 | 609 | 615 | 609 | 615 | 40,000 |
1994/03/02 | 615 | 615 | 610 | 610 | 11,000 |
1994/03/01 | 600 | 610 | 600 | 600 | 20,000 |
1994/02/28 | 600 | 600 | 590 | 600 | 20,000 |
1994/02/25 | 586 | 590 | 586 | 590 | 17,000 |
1994/02/24 | 585 | 585 | 585 | 585 | 3,000 |
1994/02/23 | 585 | 585 | 585 | 585 | 6,000 |
1994/02/22 | 584 | 584 | 582 | 582 | 11,000 |
1994/02/21 | 583 | 583 | 583 | 583 | 3,000 |
1994/02/18 | 600 | 600 | 582 | 583 | 9,000 |
1994/02/17 | 581 | 600 | 580 | 600 | 15,000 |
1994/02/16 | 585 | 585 | 581 | 581 | 10,000 |
1994/02/15 | 600 | 600 | 595 | 595 | 46,000 |
1994/02/14 | 600 | 600 | 590 | 590 | 6,000 |
1994/02/10 | 599 | 600 | 599 | 600 | 24,000 |
1994/02/09 | 600 | 600 | 600 | 600 | 3,000 |
1994/02/08 | 609 | 610 | 609 | 610 | 23,000 |
1994/02/07 | 610 | 610 | 610 | 610 | 1,000 |
1994/02/04 | 615 | 615 | 599 | 600 | 25,000 |
1994/02/03 | 610 | 615 | 610 | 615 | 43,000 |
1994/02/02 | 605 | 605 | 604 | 605 | 22,000 |
1994/02/01 | 600 | 605 | 600 | 605 | 71,000 |
1994/01/31 | 583 | 600 | 583 | 600 | 16,000 |
1994/01/28 | 581 | 581 | 573 | 573 | 5,000 |
1994/01/27 | 580 | 581 | 580 | 581 | 11,000 |
1994/01/26 | 575 | 575 | 575 | 575 | 2,000 |
1994/01/25 | 562 | 562 | 562 | 562 | 2,000 |
1994/01/24 | 561 | 561 | 561 | 561 | 17,000 |
1994/01/21 | 600 | 600 | 600 | 600 | 23,000 |
1994/01/20 | 581 | 583 | 581 | 583 | 22,000 |
1994/01/19 | 570 | 572 | 570 | 571 | 13,000 |
1994/01/18 | 590 | 590 | 580 | 590 | 6,000 |
1994/01/17 | 585 | 587 | 585 | 586 | 10,000 |
1994/01/14 | 600 | 600 | 585 | 585 | 44,000 |
1994/01/13 | 600 | 600 | 590 | 590 | 6,000 |
1994/01/12 | 600 | 600 | 600 | 600 | 1,000 |
1994/01/10 | 610 | 610 | 600 | 600 | 18,000 |
1994/01/07 | 600 | 600 | 600 | 600 | 4,000 |
1994/01/06 | 599 | 601 | 595 | 600 | 47,000 |
1994/01/05 | 593 | 593 | 593 | 593 | 7,000 |
1994/01/04 | 571 | 573 | 571 | 573 | 3,000 |