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 |
---|---|---|---|---|---|
1995/12/29 | 592 | 593 | 590 | 590 | 3,000 |
1995/12/28 | 593 | 593 | 593 | 593 | 6,000 |
1995/12/27 | 586 | 593 | 586 | 588 | 27,000 |
1995/12/26 | 585 | 586 | 585 | 586 | 18,000 |
1995/12/25 | 586 | 586 | 580 | 580 | 21,000 |
1995/12/22 | 586 | 586 | 585 | 586 | 8,000 |
1995/12/21 | 576 | 586 | 576 | 586 | 47,000 |
1995/12/20 | 590 | 590 | 586 | 586 | 48,000 |
1995/12/19 | 576 | 585 | 576 | 585 | 13,000 |
1995/12/18 | 586 | 590 | 576 | 576 | 88,000 |
1995/12/15 | 594 | 596 | 588 | 590 | 85,000 |
1995/12/14 | 592 | 593 | 592 | 593 | 15,000 |
1995/12/13 | 593 | 593 | 590 | 593 | 9,000 |
1995/12/12 | 594 | 594 | 586 | 593 | 14,000 |
1995/12/11 | 586 | 586 | 585 | 585 | 2,000 |
1995/12/08 | 576 | 590 | 576 | 585 | 46,000 |
1995/12/07 | 595 | 596 | 595 | 596 | 77,000 |
1995/12/06 | 585 | 596 | 585 | 596 | 78,000 |
1995/12/05 | 590 | 590 | 590 | 590 | 3,000 |
1995/12/04 | 595 | 595 | 585 | 585 | 18,000 |
1995/11/30 | 578 | 594 | 578 | 590 | 4,000 |
1995/11/29 | 594 | 594 | 594 | 594 | 3,000 |
1995/11/28 | 576 | 590 | 576 | 590 | 4,000 |
1995/11/27 | 585 | 595 | 583 | 595 | 20,000 |
1995/11/24 | 572 | 586 | 572 | 586 | 59,000 |
1995/11/22 | 584 | 584 | 582 | 582 | 6,000 |
1995/11/21 | 585 | 595 | 584 | 584 | 29,000 |
1995/11/20 | 595 | 595 | 595 | 595 | 6,000 |
1995/11/17 | 585 | 595 | 585 | 595 | 54,000 |
1995/11/16 | 585 | 585 | 585 | 585 | 10,000 |
1995/11/15 | 594 | 595 | 585 | 585 | 133,000 |
1995/11/14 | 596 | 596 | 595 | 595 | 42,000 |
1995/11/13 | 585 | 595 | 585 | 595 | 36,000 |
1995/11/10 | 585 | 585 | 585 | 585 | 7,000 |
1995/11/09 | 585 | 585 | 585 | 585 | 4,000 |
1995/11/08 | 588 | 588 | 585 | 585 | 4,000 |
1995/11/07 | 579 | 597 | 579 | 590 | 7,000 |
1995/11/06 | 595 | 598 | 585 | 598 | 12,000 |
1995/11/02 | 595 | 595 | 595 | 595 | 6,000 |
1995/11/01 | 589 | 594 | 578 | 594 | 13,000 |
1995/10/31 | 578 | 593 | 578 | 593 | 21,000 |
1995/10/30 | 575 | 575 | 575 | 575 | 1,000 |
1995/10/27 | 580 | 580 | 575 | 575 | 7,000 |
1995/10/26 | 594 | 594 | 582 | 587 | 10,000 |
1995/10/25 | 595 | 595 | 575 | 595 | 4,000 |
1995/10/24 | 599 | 599 | 595 | 595 | 6,000 |
1995/10/23 | 580 | 585 | 580 | 585 | 4,000 |
1995/10/20 | 598 | 598 | 598 | 598 | 6,000 |
1995/10/19 | 580 | 598 | 580 | 598 | 10,000 |
1995/10/18 | 600 | 600 | 590 | 598 | 8,000 |
1995/10/17 | 581 | 600 | 581 | 600 | 48,000 |
1995/10/16 | 580 | 600 | 580 | 600 | 8,000 |
1995/10/13 | 598 | 600 | 590 | 600 | 59,000 |
1995/10/12 | 581 | 600 | 580 | 599 | 8,000 |
1995/10/11 | 600 | 601 | 580 | 580 | 25,000 |
1995/10/09 | 602 | 602 | 601 | 601 | 36,000 |
1995/10/06 | 581 | 601 | 581 | 600 | 21,000 |
1995/10/05 | 580 | 600 | 580 | 600 | 19,000 |
1995/10/04 | 599 | 599 | 599 | 599 | 1,000 |
1995/10/03 | 600 | 600 | 600 | 600 | 18,000 |
1995/10/02 | 600 | 600 | 600 | 600 | 2,000 |
1995/09/29 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/27 | 589 | 589 | 589 | 589 | 5,000 |
1995/09/26 | 578 | 580 | 578 | 580 | 7,000 |
1995/09/25 | 590 | 591 | 580 | 580 | 54,000 |
1995/09/22 | 590 | 590 | 590 | 590 | 12,000 |
1995/09/21 | 590 | 590 | 590 | 590 | 8,000 |
1995/09/20 | 602 | 602 | 590 | 590 | 15,000 |
1995/09/19 | 600 | 602 | 600 | 602 | 23,000 |
1995/09/18 | 602 | 602 | 590 | 590 | 10,000 |
1995/09/14 | 609 | 610 | 602 | 602 | 51,000 |
1995/09/13 | 600 | 609 | 590 | 609 | 61,000 |
1995/09/12 | 609 | 609 | 609 | 609 | 4,000 |
1995/09/08 | 580 | 609 | 580 | 609 | 89,000 |
1995/09/07 | 602 | 610 | 602 | 610 | 21,000 |
1995/09/06 | 592 | 602 | 592 | 602 | 7,000 |
1995/09/05 | 603 | 603 | 602 | 602 | 33,000 |
1995/09/04 | 618 | 618 | 610 | 618 | 69,000 |
1995/09/01 | 618 | 618 | 618 | 618 | 8,000 |
1995/08/31 | 619 | 619 | 619 | 619 | 12,000 |
1995/08/30 | 619 | 620 | 600 | 600 | 100,000 |
1995/08/29 | 610 | 620 | 610 | 620 | 57,000 |
1995/08/25 | 600 | 610 | 600 | 610 | 18,000 |
1995/08/24 | 600 | 610 | 600 | 610 | 10,000 |
1995/08/23 | 600 | 610 | 600 | 600 | 12,000 |
1995/08/22 | 599 | 610 | 598 | 598 | 10,000 |
1995/08/21 | 582 | 599 | 582 | 599 | 33,000 |
1995/08/18 | 610 | 610 | 609 | 609 | 6,000 |
1995/08/17 | 609 | 610 | 609 | 610 | 18,000 |
1995/08/16 | 610 | 610 | 610 | 610 | 44,000 |
1995/08/15 | 590 | 609 | 590 | 609 | 43,000 |
1995/08/10 | 580 | 590 | 580 | 590 | 5,000 |
1995/08/09 | 590 | 590 | 590 | 590 | 2,000 |
1995/08/04 | 580 | 590 | 580 | 590 | 10,000 |
1995/08/03 | 599 | 599 | 599 | 599 | 6,000 |
1995/08/02 | 599 | 599 | 599 | 599 | 9,000 |
1995/08/01 | 590 | 590 | 590 | 590 | 3,000 |
1995/07/31 | 590 | 599 | 590 | 590 | 6,000 |
1995/07/28 | 590 | 590 | 590 | 590 | 4,000 |
1995/07/27 | 590 | 590 | 590 | 590 | 2,000 |
1995/07/26 | 586 | 590 | 577 | 590 | 15,000 |
1995/07/24 | 608 | 608 | 607 | 607 | 3,000 |
1995/07/21 | 590 | 591 | 590 | 591 | 5,000 |
1995/07/20 | 597 | 597 | 597 | 597 | 3,000 |
1995/07/19 | 567 | 597 | 561 | 597 | 42,000 |
1995/07/18 | 609 | 609 | 597 | 597 | 10,000 |
1995/07/17 | 609 | 610 | 609 | 609 | 9,000 |
1995/07/14 | 609 | 610 | 609 | 609 | 83,000 |
1995/07/13 | 573 | 607 | 573 | 607 | 10,000 |
1995/07/12 | 600 | 610 | 600 | 607 | 101,000 |
1995/07/11 | 580 | 590 | 580 | 590 | 5,000 |
1995/07/10 | 610 | 620 | 605 | 605 | 46,000 |
1995/07/07 | 600 | 610 | 595 | 610 | 162,000 |
1995/07/06 | 595 | 598 | 595 | 598 | 6,000 |
1995/07/05 | 595 | 595 | 595 | 595 | 13,000 |
1995/07/04 | 595 | 598 | 595 | 595 | 62,000 |
1995/07/03 | 596 | 600 | 596 | 600 | 3,000 |
1995/06/30 | 597 | 600 | 595 | 595 | 53,000 |
1995/06/29 | 596 | 597 | 596 | 597 | 66,000 |
1995/06/28 | 572 | 585 | 572 | 585 | 10,000 |
1995/06/27 | 582 | 582 | 572 | 582 | 25,000 |
1995/06/26 | 589 | 590 | 582 | 582 | 6,000 |
1995/06/23 | 590 | 590 | 585 | 590 | 7,000 |
1995/06/22 | 590 | 590 | 590 | 590 | 2,000 |
1995/06/21 | 585 | 590 | 585 | 590 | 22,000 |
1995/06/20 | 596 | 596 | 585 | 585 | 50,000 |
1995/06/19 | 589 | 589 | 589 | 589 | 1,000 |
1995/06/16 | 590 | 596 | 588 | 588 | 79,000 |
1995/06/15 | 588 | 590 | 587 | 588 | 192,000 |
1995/06/14 | 588 | 588 | 588 | 588 | 166,000 |
1995/06/13 | 588 | 588 | 588 | 588 | 25,000 |
1995/06/12 | 588 | 588 | 588 | 588 | 29,000 |
1995/06/09 | 588 | 588 | 588 | 588 | 61,000 |
1995/06/08 | 588 | 588 | 588 | 588 | 3,000 |
1995/06/07 | 588 | 588 | 588 | 588 | 11,000 |
1995/06/06 | 587 | 588 | 587 | 587 | 31,000 |
1995/06/05 | 592 | 592 | 587 | 587 | 7,000 |
1995/06/02 | 575 | 599 | 575 | 594 | 16,000 |
1995/06/01 | 580 | 580 | 556 | 575 | 14,000 |
1995/05/31 | 579 | 592 | 578 | 578 | 42,000 |
1995/05/30 | 579 | 579 | 579 | 579 | 28,000 |
1995/05/29 | 570 | 580 | 570 | 579 | 13,000 |
1995/05/26 | 555 | 590 | 555 | 590 | 17,000 |
1995/05/25 | 580 | 590 | 580 | 590 | 9,000 |
1995/05/24 | 590 | 600 | 590 | 600 | 7,000 |
1995/05/23 | 602 | 602 | 602 | 602 | 6,000 |
1995/05/22 | 604 | 604 | 584 | 604 | 11,000 |
1995/05/19 | 563 | 592 | 563 | 592 | 12,000 |
1995/05/18 | 595 | 595 | 592 | 592 | 7,000 |
1995/05/17 | 595 | 595 | 595 | 595 | 2,000 |
1995/05/16 | 595 | 595 | 595 | 595 | 4,000 |
1995/05/15 | 589 | 599 | 589 | 599 | 39,000 |
1995/05/12 | 559 | 599 | 559 | 589 | 21,000 |
1995/05/11 | 589 | 599 | 589 | 599 | 10,000 |
1995/05/10 | 609 | 609 | 609 | 609 | 3,000 |
1995/05/09 | 609 | 610 | 609 | 610 | 3,000 |
1995/05/08 | 610 | 610 | 610 | 610 | 17,000 |
1995/05/02 | 610 | 611 | 609 | 610 | 37,000 |
1995/05/01 | 603 | 605 | 603 | 605 | 4,000 |
1995/04/28 | 606 | 606 | 606 | 606 | 1,000 |
1995/04/26 | 607 | 607 | 607 | 607 | 2,000 |
1995/04/25 | 610 | 615 | 607 | 610 | 48,000 |
1995/04/24 | 610 | 610 | 610 | 610 | 6,000 |
1995/04/21 | 610 | 610 | 610 | 610 | 13,000 |
1995/04/20 | 601 | 615 | 601 | 610 | 29,000 |
1995/04/19 | 590 | 600 | 590 | 600 | 15,000 |
1995/04/18 | 588 | 590 | 588 | 590 | 32,000 |
1995/04/17 | 588 | 588 | 588 | 588 | 17,000 |
1995/04/14 | 568 | 588 | 568 | 588 | 68,000 |
1995/04/13 | 568 | 568 | 568 | 568 | 53,000 |
1995/04/12 | 580 | 580 | 580 | 580 | 18,000 |
1995/04/11 | 566 | 566 | 566 | 566 | 29,000 |
1995/04/10 | 550 | 563 | 550 | 563 | 9,000 |
1995/04/06 | 558 | 558 | 550 | 550 | 4,000 |
1995/04/05 | 557 | 561 | 540 | 561 | 27,000 |
1995/04/04 | 561 | 561 | 528 | 558 | 22,000 |
1995/04/03 | 580 | 582 | 569 | 582 | 17,000 |
1995/03/31 | 598 | 598 | 587 | 594 | 15,000 |
1995/03/30 | 589 | 589 | 575 | 583 | 6,000 |
1995/03/29 | 580 | 590 | 580 | 590 | 2,000 |
1995/03/28 | 589 | 590 | 576 | 590 | 33,000 |
1995/03/27 | 588 | 588 | 588 | 588 | 2,000 |
1995/03/24 | 598 | 598 | 585 | 588 | 86,000 |
1995/03/23 | 598 | 598 | 570 | 590 | 32,000 |
1995/03/22 | 581 | 590 | 581 | 590 | 8,000 |
1995/03/20 | 600 | 600 | 590 | 590 | 7,000 |
1995/03/17 | 598 | 598 | 590 | 590 | 12,000 |
1995/03/16 | 598 | 599 | 597 | 597 | 7,000 |
1995/03/15 | 590 | 598 | 590 | 598 | 46,000 |
1995/03/14 | 585 | 585 | 575 | 575 | 3,000 |
1995/03/13 | 571 | 585 | 571 | 585 | 7,000 |
1995/03/10 | 581 | 590 | 581 | 581 | 41,000 |
1995/03/09 | 600 | 600 | 600 | 600 | 3,000 |
1995/03/08 | 590 | 590 | 590 | 590 | 17,000 |
1995/03/07 | 591 | 600 | 591 | 600 | 10,000 |
1995/03/06 | 590 | 601 | 590 | 601 | 19,000 |
1995/03/03 | 590 | 600 | 590 | 600 | 5,000 |
1995/03/02 | 610 | 610 | 610 | 610 | 21,000 |
1995/03/01 | 604 | 605 | 590 | 605 | 24,000 |
1995/02/28 | 609 | 609 | 600 | 605 | 26,000 |
1995/02/27 | 590 | 610 | 579 | 610 | 22,000 |
1995/02/24 | 610 | 610 | 610 | 610 | 5,000 |
1995/02/23 | 610 | 610 | 610 | 610 | 54,000 |
1995/02/22 | 610 | 611 | 610 | 611 | 26,000 |
1995/02/21 | 611 | 613 | 606 | 610 | 28,000 |
1995/02/20 | 615 | 615 | 615 | 615 | 4,000 |
1995/02/17 | 606 | 615 | 606 | 610 | 39,000 |
1995/02/16 | 608 | 608 | 606 | 606 | 17,000 |
1995/02/15 | 607 | 610 | 606 | 610 | 52,000 |
1995/02/14 | 610 | 610 | 607 | 607 | 14,000 |
1995/02/13 | 606 | 611 | 606 | 611 | 16,000 |
1995/02/10 | 606 | 606 | 606 | 606 | 13,000 |
1995/02/09 | 607 | 607 | 606 | 606 | 33,000 |
1995/02/08 | 608 | 608 | 606 | 606 | 7,000 |
1995/02/07 | 609 | 609 | 606 | 606 | 8,000 |
1995/02/06 | 607 | 610 | 607 | 610 | 15,000 |
1995/02/03 | 606 | 606 | 606 | 606 | 6,000 |
1995/02/02 | 613 | 620 | 612 | 620 | 18,000 |
1995/02/01 | 607 | 607 | 607 | 607 | 7,000 |
1995/01/31 | 606 | 606 | 605 | 605 | 2,000 |
1995/01/30 | 598 | 600 | 595 | 600 | 31,000 |
1995/01/27 | 600 | 600 | 600 | 600 | 10,000 |
1995/01/26 | 600 | 600 | 600 | 600 | 15,000 |
1995/01/25 | 576 | 600 | 576 | 600 | 12,000 |
1995/01/24 | 571 | 571 | 571 | 571 | 16,000 |
1995/01/23 | 618 | 618 | 591 | 591 | 21,000 |
1995/01/20 | 611 | 620 | 611 | 620 | 40,000 |
1995/01/19 | 611 | 611 | 611 | 611 | 8,000 |
1995/01/18 | 611 | 611 | 611 | 611 | 8,000 |
1995/01/17 | 611 | 611 | 611 | 611 | 16,000 |
1995/01/13 | 620 | 620 | 611 | 611 | 41,000 |
1995/01/12 | 619 | 619 | 615 | 615 | 2,000 |
1995/01/11 | 620 | 620 | 620 | 620 | 3,000 |
1995/01/10 | 611 | 620 | 611 | 615 | 5,000 |
1995/01/09 | 611 | 611 | 611 | 611 | 2,000 |
1995/01/06 | 611 | 611 | 611 | 611 | 5,000 |
1995/01/05 | 625 | 625 | 611 | 611 | 7,000 |
1995/01/04 | 620 | 620 | 620 | 620 | 1,000 |