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 |
---|---|---|---|---|---|
1997/12/30 | 550 | 570 | 550 | 560 | 43,000 |
1997/12/29 | 521 | 545 | 521 | 531 | 44,000 |
1997/12/26 | 545 | 550 | 545 | 550 | 52,000 |
1997/12/25 | 550 | 555 | 545 | 545 | 28,000 |
1997/12/24 | 500 | 543 | 499 | 543 | 85,000 |
1997/12/22 | 554 | 554 | 520 | 545 | 47,000 |
1997/12/19 | 630 | 630 | 520 | 545 | 204,000 |
1997/12/18 | 630 | 630 | 615 | 620 | 73,000 |
1997/12/17 | 625 | 630 | 623 | 630 | 68,000 |
1997/12/16 | 629 | 630 | 623 | 630 | 130,000 |
1997/12/15 | 623 | 625 | 623 | 623 | 107,000 |
1997/12/12 | 622 | 623 | 622 | 623 | 181,000 |
1997/12/11 | 623 | 623 | 622 | 622 | 18,000 |
1997/12/10 | 628 | 628 | 618 | 623 | 55,000 |
1997/12/09 | 620 | 624 | 616 | 624 | 65,000 |
1997/12/08 | 614 | 620 | 610 | 615 | 22,000 |
1997/12/05 | 600 | 615 | 600 | 615 | 9,000 |
1997/12/04 | 600 | 600 | 600 | 600 | 31,000 |
1997/12/03 | 580 | 600 | 580 | 600 | 69,000 |
1997/12/02 | 590 | 590 | 587 | 590 | 88,000 |
1997/12/01 | 590 | 590 | 587 | 590 | 63,000 |
1997/11/28 | 580 | 590 | 580 | 590 | 50,000 |
1997/11/27 | 565 | 565 | 558 | 565 | 45,000 |
1997/11/26 | 555 | 565 | 535 | 565 | 120,000 |
1997/11/25 | 564 | 565 | 555 | 555 | 21,000 |
1997/11/21 | 595 | 597 | 594 | 594 | 41,000 |
1997/11/20 | 570 | 595 | 570 | 580 | 23,000 |
1997/11/19 | 580 | 586 | 580 | 580 | 31,000 |
1997/11/18 | 620 | 620 | 619 | 620 | 44,000 |
1997/11/17 | 581 | 620 | 581 | 620 | 48,000 |
1997/11/14 | 595 | 600 | 580 | 580 | 54,000 |
1997/11/13 | 595 | 595 | 581 | 595 | 52,000 |
1997/11/12 | 605 | 607 | 599 | 599 | 47,000 |
1997/11/11 | 595 | 605 | 595 | 605 | 37,000 |
1997/11/10 | 605 | 606 | 600 | 602 | 43,000 |
1997/11/07 | 610 | 614 | 595 | 595 | 47,000 |
1997/11/06 | 610 | 625 | 610 | 618 | 18,000 |
1997/11/05 | 635 | 635 | 615 | 615 | 12,000 |
1997/11/04 | 636 | 636 | 633 | 633 | 5,000 |
1997/10/31 | 630 | 635 | 615 | 635 | 33,000 |
1997/10/30 | 637 | 637 | 630 | 630 | 5,000 |
1997/10/29 | 638 | 638 | 617 | 638 | 24,000 |
1997/10/28 | 625 | 638 | 620 | 638 | 45,000 |
1997/10/27 | 610 | 620 | 610 | 620 | 15,000 |
1997/10/24 | 630 | 635 | 613 | 630 | 101,000 |
1997/10/23 | 615 | 630 | 615 | 630 | 27,000 |
1997/10/22 | 615 | 627 | 612 | 627 | 58,000 |
1997/10/21 | 617 | 627 | 617 | 617 | 12,000 |
1997/10/20 | 627 | 627 | 627 | 627 | 13,000 |
1997/10/17 | 620 | 627 | 620 | 626 | 17,000 |
1997/10/16 | 617 | 630 | 617 | 630 | 54,000 |
1997/10/15 | 629 | 630 | 617 | 617 | 47,000 |
1997/10/14 | 628 | 630 | 615 | 630 | 152,000 |
1997/10/13 | 611 | 628 | 610 | 628 | 22,000 |
1997/10/09 | 611 | 630 | 611 | 630 | 20,000 |
1997/10/08 | 625 | 630 | 625 | 630 | 22,000 |
1997/10/07 | 621 | 625 | 620 | 625 | 7,000 |
1997/10/03 | 610 | 629 | 610 | 611 | 13,000 |
1997/10/02 | 630 | 630 | 610 | 630 | 44,000 |
1997/10/01 | 629 | 630 | 609 | 630 | 15,000 |
1997/09/30 | 626 | 630 | 616 | 630 | 44,000 |
1997/09/29 | 640 | 640 | 605 | 630 | 35,000 |
1997/09/26 | 646 | 655 | 640 | 640 | 85,000 |
1997/09/25 | 648 | 648 | 646 | 646 | 41,000 |
1997/09/24 | 637 | 648 | 637 | 648 | 53,000 |
1997/09/22 | 616 | 630 | 616 | 626 | 29,000 |
1997/09/19 | 610 | 615 | 610 | 615 | 3,000 |
1997/09/18 | 609 | 609 | 602 | 609 | 27,000 |
1997/09/17 | 632 | 632 | 602 | 602 | 38,000 |
1997/09/16 | 631 | 631 | 630 | 630 | 62,000 |
1997/09/12 | 638 | 638 | 630 | 630 | 162,000 |
1997/09/11 | 640 | 640 | 615 | 638 | 38,000 |
1997/09/10 | 639 | 650 | 639 | 650 | 14,000 |
1997/09/09 | 647 | 650 | 647 | 650 | 35,000 |
1997/09/08 | 647 | 648 | 647 | 647 | 16,000 |
1997/09/05 | 648 | 648 | 648 | 648 | 3,000 |
1997/09/04 | 640 | 650 | 640 | 649 | 30,000 |
1997/09/03 | 649 | 650 | 647 | 650 | 84,000 |
1997/09/02 | 625 | 625 | 624 | 625 | 22,000 |
1997/09/01 | 634 | 635 | 634 | 635 | 5,000 |
1997/08/29 | 631 | 635 | 625 | 635 | 17,000 |
1997/08/28 | 617 | 635 | 600 | 635 | 11,000 |
1997/08/27 | 625 | 635 | 614 | 615 | 269,000 |
1997/08/26 | 656 | 656 | 650 | 655 | 43,000 |
1997/08/25 | 630 | 650 | 630 | 650 | 164,000 |
1997/08/22 | 640 | 640 | 630 | 630 | 12,000 |
1997/08/21 | 628 | 641 | 628 | 636 | 45,000 |
1997/08/20 | 641 | 641 | 635 | 638 | 163,000 |
1997/08/19 | 654 | 659 | 640 | 640 | 116,000 |
1997/08/18 | 654 | 654 | 641 | 650 | 133,000 |
1997/08/15 | 625 | 635 | 625 | 634 | 96,000 |
1997/08/14 | 626 | 626 | 620 | 625 | 11,000 |
1997/08/13 | 617 | 626 | 616 | 626 | 61,000 |
1997/08/12 | 617 | 617 | 616 | 616 | 4,000 |
1997/08/11 | 607 | 617 | 590 | 617 | 19,000 |
1997/08/08 | 620 | 627 | 605 | 627 | 10,000 |
1997/08/07 | 620 | 620 | 599 | 620 | 39,000 |
1997/08/06 | 617 | 620 | 605 | 620 | 65,000 |
1997/08/05 | 622 | 627 | 621 | 622 | 47,000 |
1997/08/04 | 622 | 622 | 622 | 622 | 21,000 |
1997/08/01 | 619 | 622 | 615 | 622 | 24,000 |
1997/07/31 | 627 | 627 | 620 | 620 | 23,000 |
1997/07/30 | 624 | 627 | 620 | 626 | 28,000 |
1997/07/29 | 626 | 626 | 625 | 625 | 30,000 |
1997/07/28 | 627 | 627 | 626 | 626 | 26,000 |
1997/07/25 | 625 | 630 | 620 | 626 | 42,000 |
1997/07/24 | 617 | 619 | 617 | 619 | 32,000 |
1997/07/23 | 620 | 624 | 616 | 616 | 38,000 |
1997/07/22 | 629 | 629 | 614 | 614 | 58,000 |
1997/07/18 | 615 | 620 | 615 | 619 | 81,000 |
1997/07/17 | 615 | 615 | 615 | 615 | 16,000 |
1997/07/16 | 613 | 614 | 612 | 613 | 27,000 |
1997/07/15 | 615 | 615 | 613 | 613 | 64,000 |
1997/07/14 | 614 | 615 | 611 | 615 | 37,000 |
1997/07/11 | 615 | 615 | 612 | 615 | 24,000 |
1997/07/10 | 635 | 635 | 625 | 630 | 11,000 |
1997/07/09 | 639 | 639 | 639 | 639 | 8,000 |
1997/07/08 | 638 | 640 | 635 | 640 | 30,000 |
1997/07/07 | 640 | 640 | 640 | 640 | 14,000 |
1997/07/04 | 640 | 640 | 636 | 640 | 24,000 |
1997/07/03 | 645 | 645 | 641 | 641 | 19,000 |
1997/07/02 | 660 | 660 | 646 | 646 | 16,000 |
1997/07/01 | 656 | 656 | 628 | 650 | 84,000 |
1997/06/30 | 666 | 666 | 655 | 656 | 28,000 |
1997/06/27 | 670 | 670 | 658 | 667 | 17,000 |
1997/06/26 | 656 | 670 | 656 | 658 | 95,000 |
1997/06/25 | 656 | 656 | 651 | 651 | 15,000 |
1997/06/24 | 657 | 657 | 657 | 657 | 10,000 |
1997/06/23 | 650 | 658 | 650 | 658 | 13,000 |
1997/06/20 | 663 | 668 | 663 | 668 | 37,000 |
1997/06/19 | 665 | 665 | 663 | 663 | 20,000 |
1997/06/18 | 669 | 669 | 667 | 667 | 10,000 |
1997/06/16 | 669 | 669 | 669 | 669 | 44,000 |
1997/06/13 | 669 | 669 | 669 | 669 | 82,000 |
1997/06/12 | 663 | 670 | 663 | 670 | 80,000 |
1997/06/11 | 661 | 665 | 661 | 661 | 12,000 |
1997/06/10 | 654 | 661 | 654 | 661 | 44,000 |
1997/06/09 | 670 | 670 | 655 | 655 | 15,000 |
1997/06/06 | 670 | 670 | 670 | 670 | 10,000 |
1997/06/05 | 670 | 675 | 670 | 671 | 15,000 |
1997/06/04 | 668 | 669 | 665 | 669 | 30,000 |
1997/06/03 | 668 | 669 | 668 | 668 | 8,000 |
1997/06/02 | 675 | 676 | 665 | 665 | 28,000 |
1997/05/30 | 678 | 685 | 678 | 680 | 5,000 |
1997/05/29 | 669 | 669 | 668 | 668 | 7,000 |
1997/05/28 | 666 | 667 | 666 | 667 | 11,000 |
1997/05/27 | 665 | 676 | 665 | 666 | 18,000 |
1997/05/26 | 682 | 682 | 660 | 660 | 24,000 |
1997/05/23 | 697 | 697 | 697 | 697 | 19,000 |
1997/05/22 | 703 | 703 | 698 | 698 | 41,000 |
1997/05/21 | 699 | 704 | 699 | 704 | 36,000 |
1997/05/20 | 705 | 705 | 705 | 705 | 5,000 |
1997/05/19 | 711 | 711 | 705 | 705 | 29,000 |
1997/05/16 | 710 | 715 | 709 | 711 | 41,000 |
1997/05/15 | 700 | 710 | 700 | 710 | 41,000 |
1997/05/14 | 703 | 703 | 700 | 700 | 16,000 |
1997/05/13 | 703 | 704 | 703 | 704 | 25,000 |
1997/05/12 | 699 | 703 | 699 | 703 | 30,000 |
1997/05/09 | 704 | 704 | 704 | 704 | 6,000 |
1997/05/08 | 699 | 704 | 690 | 704 | 52,000 |
1997/05/07 | 719 | 719 | 705 | 705 | 38,000 |
1997/05/06 | 719 | 725 | 719 | 725 | 41,000 |
1997/05/02 | 710 | 710 | 707 | 710 | 33,000 |
1997/05/01 | 700 | 709 | 700 | 707 | 33,000 |
1997/04/30 | 699 | 700 | 698 | 700 | 36,000 |
1997/04/28 | 691 | 691 | 686 | 686 | 13,000 |
1997/04/25 | 689 | 689 | 684 | 689 | 61,000 |
1997/04/24 | 695 | 696 | 690 | 690 | 53,000 |
1997/04/23 | 692 | 693 | 691 | 692 | 109,000 |
1997/04/22 | 697 | 698 | 692 | 692 | 142,000 |
1997/04/21 | 701 | 701 | 690 | 698 | 207,000 |
1997/04/18 | 698 | 698 | 696 | 696 | 43,000 |
1997/04/17 | 687 | 695 | 684 | 688 | 47,000 |
1997/04/16 | 660 | 695 | 660 | 690 | 177,000 |
1997/04/15 | 659 | 660 | 659 | 660 | 77,000 |
1997/04/14 | 658 | 659 | 657 | 659 | 48,000 |
1997/04/11 | 620 | 620 | 618 | 620 | 11,000 |
1997/04/10 | 618 | 621 | 618 | 620 | 20,000 |
1997/04/09 | 627 | 627 | 618 | 618 | 19,000 |
1997/04/08 | 630 | 630 | 627 | 627 | 13,000 |
1997/04/07 | 635 | 635 | 626 | 630 | 20,000 |
1997/04/04 | 645 | 645 | 625 | 635 | 30,000 |
1997/04/03 | 645 | 645 | 645 | 645 | 1,000 |
1997/04/02 | 661 | 661 | 645 | 645 | 9,000 |
1997/04/01 | 666 | 666 | 650 | 661 | 24,000 |
1997/03/31 | 674 | 680 | 674 | 680 | 3,000 |
1997/03/28 | 674 | 674 | 672 | 672 | 7,000 |
1997/03/27 | 673 | 673 | 672 | 672 | 21,000 |
1997/03/26 | 685 | 686 | 672 | 672 | 32,000 |
1997/03/25 | 699 | 700 | 685 | 685 | 21,000 |
1997/03/24 | 694 | 700 | 686 | 700 | 54,000 |
1997/03/21 | 675 | 685 | 675 | 685 | 46,000 |
1997/03/19 | 690 | 695 | 675 | 675 | 18,000 |
1997/03/18 | 670 | 689 | 664 | 689 | 261,000 |
1997/03/17 | 650 | 670 | 650 | 670 | 35,000 |
1997/03/14 | 630 | 650 | 630 | 650 | 131,000 |
1997/03/13 | 626 | 639 | 626 | 639 | 158,000 |
1997/03/12 | 625 | 628 | 625 | 628 | 28,000 |
1997/03/11 | 627 | 635 | 627 | 630 | 24,000 |
1997/03/10 | 619 | 627 | 619 | 627 | 15,000 |
1997/03/07 | 618 | 628 | 618 | 628 | 15,000 |
1997/03/06 | 641 | 641 | 637 | 638 | 23,000 |
1997/03/05 | 634 | 640 | 631 | 640 | 47,000 |
1997/03/04 | 655 | 655 | 631 | 631 | 12,000 |
1997/03/03 | 655 | 655 | 655 | 655 | 6,000 |
1997/02/28 | 658 | 670 | 656 | 670 | 6,000 |
1997/02/27 | 660 | 661 | 658 | 658 | 19,000 |
1997/02/26 | 661 | 661 | 661 | 661 | 44,000 |
1997/02/25 | 658 | 660 | 658 | 660 | 7,000 |
1997/02/24 | 678 | 680 | 656 | 660 | 23,000 |
1997/02/21 | 648 | 658 | 648 | 658 | 4,000 |
1997/02/20 | 640 | 653 | 640 | 648 | 23,000 |
1997/02/19 | 650 | 650 | 640 | 650 | 78,000 |
1997/02/18 | 655 | 655 | 640 | 640 | 116,000 |
1997/02/17 | 640 | 650 | 640 | 640 | 30,000 |
1997/02/14 | 630 | 632 | 630 | 630 | 18,000 |
1997/02/13 | 628 | 640 | 626 | 640 | 173,000 |
1997/02/12 | 627 | 627 | 620 | 625 | 29,000 |
1997/02/10 | 637 | 637 | 630 | 630 | 21,000 |
1997/02/07 | 641 | 650 | 640 | 640 | 15,000 |
1997/02/06 | 654 | 674 | 640 | 640 | 13,000 |
1997/02/05 | 665 | 668 | 659 | 659 | 75,000 |
1997/02/04 | 674 | 674 | 664 | 664 | 19,000 |
1997/02/03 | 668 | 674 | 660 | 674 | 56,000 |
1997/01/31 | 661 | 668 | 653 | 668 | 18,000 |
1997/01/30 | 679 | 679 | 661 | 661 | 26,000 |
1997/01/29 | 671 | 680 | 671 | 680 | 18,000 |
1997/01/28 | 651 | 670 | 651 | 670 | 47,000 |
1997/01/27 | 682 | 685 | 649 | 649 | 110,000 |
1997/01/24 | 700 | 700 | 682 | 682 | 135,000 |
1997/01/23 | 687 | 693 | 677 | 685 | 55,000 |
1997/01/22 | 691 | 699 | 691 | 697 | 40,000 |
1997/01/21 | 685 | 691 | 685 | 691 | 86,000 |
1997/01/20 | 690 | 690 | 683 | 685 | 32,000 |
1997/01/17 | 675 | 690 | 674 | 677 | 307,000 |
1997/01/16 | 645 | 675 | 644 | 674 | 49,000 |
1997/01/14 | 617 | 638 | 617 | 638 | 26,000 |
1997/01/13 | 610 | 617 | 607 | 617 | 18,000 |
1997/01/10 | 660 | 660 | 617 | 617 | 91,000 |
1997/01/09 | 675 | 676 | 655 | 656 | 23,000 |
1997/01/08 | 691 | 700 | 681 | 681 | 20,000 |
1997/01/07 | 699 | 700 | 690 | 690 | 30,000 |
1997/01/06 | 700 | 700 | 700 | 700 | 14,000 |