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 |
---|---|---|---|---|---|
1998/12/30 | 505 | 510 | 502 | 502 | 9,000 |
1998/12/29 | 506 | 511 | 505 | 505 | 26,000 |
1998/12/28 | 510 | 510 | 506 | 506 | 7,000 |
1998/12/25 | 507 | 507 | 507 | 507 | 1,000 |
1998/12/24 | 508 | 510 | 507 | 507 | 36,000 |
1998/12/22 | 529 | 529 | 507 | 510 | 37,000 |
1998/12/21 | 505 | 530 | 505 | 530 | 50,000 |
1998/12/18 | 505 | 511 | 505 | 505 | 77,000 |
1998/12/17 | 510 | 511 | 505 | 505 | 13,000 |
1998/12/16 | 516 | 520 | 500 | 500 | 109,000 |
1998/12/15 | 525 | 544 | 520 | 520 | 130,000 |
1998/12/14 | 534 | 540 | 525 | 525 | 49,000 |
1998/12/11 | 558 | 558 | 520 | 530 | 148,000 |
1998/12/10 | 540 | 550 | 540 | 548 | 8,000 |
1998/12/09 | 538 | 550 | 538 | 538 | 38,000 |
1998/12/08 | 538 | 540 | 538 | 538 | 21,000 |
1998/12/07 | 535 | 537 | 535 | 537 | 17,000 |
1998/12/04 | 550 | 551 | 536 | 537 | 31,000 |
1998/12/03 | 536 | 550 | 516 | 550 | 19,000 |
1998/12/02 | 536 | 545 | 505 | 545 | 55,000 |
1998/12/01 | 537 | 537 | 536 | 536 | 17,000 |
1998/11/30 | 539 | 549 | 539 | 539 | 20,000 |
1998/11/27 | 545 | 549 | 545 | 549 | 6,000 |
1998/11/26 | 560 | 567 | 555 | 565 | 27,000 |
1998/11/25 | 570 | 570 | 570 | 570 | 9,000 |
1998/11/24 | 570 | 570 | 563 | 570 | 21,000 |
1998/11/20 | 560 | 570 | 560 | 570 | 21,000 |
1998/11/19 | 558 | 560 | 558 | 560 | 16,000 |
1998/11/18 | 560 | 560 | 555 | 560 | 65,000 |
1998/11/17 | 550 | 550 | 550 | 550 | 3,000 |
1998/11/16 | 554 | 558 | 550 | 558 | 23,000 |
1998/11/13 | 544 | 552 | 544 | 550 | 72,000 |
1998/11/12 | 560 | 567 | 543 | 544 | 30,000 |
1998/11/11 | 560 | 570 | 560 | 567 | 23,000 |
1998/11/10 | 560 | 560 | 541 | 549 | 45,000 |
1998/11/09 | 560 | 570 | 560 | 565 | 21,000 |
1998/11/06 | 560 | 570 | 546 | 560 | 36,000 |
1998/11/05 | 579 | 579 | 560 | 560 | 25,000 |
1998/11/04 | 560 | 570 | 560 | 570 | 29,000 |
1998/11/02 | 549 | 570 | 540 | 569 | 30,000 |
1998/10/30 | 540 | 550 | 530 | 550 | 58,000 |
1998/10/29 | 530 | 530 | 530 | 530 | 23,000 |
1998/10/28 | 544 | 544 | 530 | 530 | 35,000 |
1998/10/27 | 550 | 550 | 510 | 550 | 77,000 |
1998/10/26 | 550 | 550 | 535 | 535 | 26,000 |
1998/10/23 | 530 | 542 | 530 | 530 | 24,000 |
1998/10/22 | 535 | 565 | 534 | 540 | 92,000 |
1998/10/21 | 539 | 550 | 530 | 530 | 48,000 |
1998/10/20 | 531 | 540 | 531 | 540 | 23,000 |
1998/10/19 | 519 | 540 | 519 | 531 | 44,000 |
1998/10/16 | 505 | 520 | 495 | 520 | 12,000 |
1998/10/15 | 468 | 500 | 468 | 500 | 74,000 |
1998/10/14 | 479 | 484 | 465 | 468 | 80,000 |
1998/10/13 | 464 | 465 | 460 | 460 | 105,000 |
1998/10/12 | 479 | 480 | 454 | 464 | 143,000 |
1998/10/09 | 487 | 487 | 470 | 480 | 99,000 |
1998/10/08 | 490 | 491 | 479 | 489 | 41,000 |
1998/10/07 | 490 | 500 | 490 | 500 | 55,000 |
1998/10/06 | 495 | 495 | 485 | 491 | 31,000 |
1998/10/05 | 494 | 495 | 480 | 495 | 13,000 |
1998/10/02 | 495 | 495 | 490 | 495 | 68,000 |
1998/10/01 | 515 | 515 | 490 | 500 | 57,000 |
1998/09/30 | 510 | 511 | 495 | 510 | 161,000 |
1998/09/29 | 499 | 510 | 499 | 510 | 10,000 |
1998/09/28 | 510 | 515 | 500 | 512 | 77,000 |
1998/09/25 | 504 | 510 | 500 | 510 | 135,000 |
1998/09/24 | 500 | 515 | 500 | 515 | 83,000 |
1998/09/22 | 510 | 515 | 500 | 515 | 60,000 |
1998/09/21 | 510 | 520 | 501 | 520 | 47,000 |
1998/09/18 | 510 | 521 | 510 | 521 | 58,000 |
1998/09/17 | 510 | 525 | 495 | 515 | 158,000 |
1998/09/16 | 525 | 525 | 509 | 515 | 100,000 |
1998/09/14 | 537 | 537 | 521 | 529 | 205,000 |
1998/09/11 | 530 | 537 | 511 | 537 | 168,000 |
1998/09/10 | 510 | 538 | 507 | 538 | 101,000 |
1998/09/09 | 507 | 519 | 500 | 516 | 68,000 |
1998/09/08 | 494 | 506 | 493 | 506 | 130,000 |
1998/09/07 | 489 | 500 | 489 | 494 | 143,000 |
1998/09/04 | 495 | 498 | 495 | 495 | 48,000 |
1998/09/03 | 499 | 500 | 495 | 497 | 120,000 |
1998/09/02 | 500 | 500 | 490 | 499 | 254,000 |
1998/09/01 | 498 | 500 | 490 | 490 | 187,000 |
1998/08/31 | 512 | 512 | 498 | 498 | 56,000 |
1998/08/28 | 500 | 503 | 498 | 503 | 50,000 |
1998/08/27 | 508 | 508 | 499 | 504 | 55,000 |
1998/08/26 | 521 | 521 | 510 | 511 | 19,000 |
1998/08/25 | 526 | 528 | 520 | 521 | 41,000 |
1998/08/24 | 531 | 531 | 528 | 528 | 22,000 |
1998/08/21 | 532 | 532 | 530 | 531 | 26,000 |
1998/08/20 | 535 | 535 | 530 | 532 | 27,000 |
1998/08/19 | 529 | 549 | 529 | 536 | 42,000 |
1998/08/18 | 511 | 530 | 511 | 529 | 25,000 |
1998/08/17 | 539 | 539 | 501 | 510 | 49,000 |
1998/08/14 | 547 | 547 | 533 | 539 | 71,000 |
1998/08/13 | 540 | 547 | 540 | 547 | 17,000 |
1998/08/12 | 545 | 545 | 540 | 540 | 33,000 |
1998/08/11 | 545 | 548 | 543 | 545 | 17,000 |
1998/08/10 | 565 | 565 | 562 | 564 | 13,000 |
1998/08/07 | 569 | 569 | 545 | 562 | 24,000 |
1998/08/06 | 569 | 569 | 565 | 567 | 32,000 |
1998/08/05 | 536 | 562 | 536 | 562 | 31,000 |
1998/08/04 | 553 | 553 | 550 | 551 | 22,000 |
1998/08/03 | 569 | 569 | 550 | 550 | 2,000 |
1998/07/31 | 570 | 570 | 569 | 569 | 6,000 |
1998/07/30 | 570 | 570 | 565 | 569 | 16,000 |
1998/07/29 | 550 | 553 | 550 | 553 | 11,000 |
1998/07/28 | 570 | 570 | 550 | 550 | 6,000 |
1998/07/27 | 574 | 575 | 560 | 560 | 25,000 |
1998/07/24 | 548 | 575 | 548 | 574 | 45,000 |
1998/07/23 | 548 | 579 | 548 | 575 | 48,000 |
1998/07/22 | 568 | 570 | 558 | 569 | 31,000 |
1998/07/21 | 570 | 570 | 560 | 560 | 29,000 |
1998/07/17 | 570 | 570 | 569 | 569 | 3,000 |
1998/07/16 | 565 | 570 | 564 | 570 | 36,000 |
1998/07/15 | 565 | 579 | 565 | 565 | 82,000 |
1998/07/14 | 555 | 565 | 555 | 565 | 28,000 |
1998/07/13 | 554 | 555 | 552 | 555 | 18,000 |
1998/07/10 | 560 | 560 | 555 | 555 | 13,000 |
1998/07/09 | 558 | 562 | 558 | 561 | 17,000 |
1998/07/08 | 557 | 568 | 557 | 568 | 9,000 |
1998/07/07 | 555 | 556 | 555 | 556 | 3,000 |
1998/07/06 | 556 | 556 | 555 | 555 | 4,000 |
1998/07/03 | 555 | 580 | 555 | 580 | 12,000 |
1998/07/02 | 580 | 580 | 580 | 580 | 14,000 |
1998/07/01 | 565 | 578 | 565 | 578 | 10,000 |
1998/06/30 | 575 | 580 | 574 | 574 | 19,000 |
1998/06/29 | 573 | 573 | 563 | 563 | 16,000 |
1998/06/26 | 580 | 580 | 569 | 573 | 30,000 |
1998/06/25 | 580 | 580 | 580 | 580 | 6,000 |
1998/06/24 | 582 | 582 | 580 | 582 | 19,000 |
1998/06/23 | 584 | 584 | 583 | 583 | 12,000 |
1998/06/22 | 583 | 583 | 583 | 583 | 11,000 |
1998/06/19 | 571 | 583 | 571 | 583 | 38,000 |
1998/06/18 | 568 | 575 | 567 | 571 | 46,000 |
1998/06/16 | 540 | 541 | 540 | 540 | 7,000 |
1998/06/15 | 535 | 550 | 535 | 550 | 49,000 |
1998/06/12 | 540 | 540 | 520 | 535 | 154,000 |
1998/06/11 | 555 | 556 | 551 | 551 | 18,000 |
1998/06/10 | 562 | 562 | 558 | 558 | 7,000 |
1998/06/09 | 558 | 560 | 558 | 559 | 5,000 |
1998/06/08 | 578 | 578 | 574 | 577 | 5,000 |
1998/06/05 | 582 | 582 | 562 | 569 | 6,000 |
1998/06/04 | 558 | 583 | 558 | 583 | 19,000 |
1998/06/03 | 562 | 562 | 559 | 560 | 7,000 |
1998/06/02 | 579 | 582 | 579 | 582 | 12,000 |
1998/06/01 | 585 | 585 | 556 | 580 | 25,000 |
1998/05/29 | 589 | 590 | 570 | 570 | 17,000 |
1998/05/28 | 583 | 589 | 580 | 589 | 58,000 |
1998/05/27 | 551 | 583 | 535 | 583 | 28,000 |
1998/05/26 | 570 | 570 | 560 | 560 | 3,000 |
1998/05/25 | 557 | 560 | 557 | 560 | 6,000 |
1998/05/22 | 568 | 568 | 550 | 551 | 23,000 |
1998/05/21 | 568 | 576 | 567 | 568 | 29,000 |
1998/05/20 | 569 | 584 | 569 | 578 | 13,000 |
1998/05/19 | 565 | 570 | 562 | 570 | 20,000 |
1998/05/18 | 568 | 568 | 545 | 545 | 31,000 |
1998/05/15 | 550 | 555 | 550 | 555 | 27,000 |
1998/05/14 | 563 | 563 | 550 | 550 | 10,000 |
1998/05/13 | 557 | 557 | 550 | 550 | 16,000 |
1998/05/12 | 564 | 564 | 554 | 560 | 10,000 |
1998/05/11 | 557 | 568 | 557 | 568 | 9,000 |
1998/05/08 | 553 | 560 | 553 | 560 | 22,000 |
1998/05/07 | 579 | 579 | 547 | 560 | 63,000 |
1998/05/06 | 590 | 590 | 560 | 590 | 18,000 |
1998/05/01 | 590 | 590 | 573 | 573 | 21,000 |
1998/04/30 | 572 | 587 | 572 | 587 | 16,000 |
1998/04/28 | 579 | 580 | 571 | 572 | 21,000 |
1998/04/27 | 595 | 595 | 580 | 580 | 29,000 |
1998/04/24 | 584 | 590 | 584 | 590 | 7,000 |
1998/04/23 | 590 | 590 | 582 | 582 | 6,000 |
1998/04/22 | 592 | 592 | 585 | 585 | 23,000 |
1998/04/21 | 582 | 585 | 582 | 585 | 7,000 |
1998/04/20 | 581 | 582 | 581 | 582 | 9,000 |
1998/04/17 | 582 | 582 | 580 | 581 | 10,000 |
1998/04/16 | 589 | 589 | 580 | 582 | 40,000 |
1998/04/15 | 580 | 590 | 580 | 582 | 50,000 |
1998/04/14 | 600 | 600 | 580 | 580 | 34,000 |
1998/04/13 | 608 | 608 | 608 | 608 | 33,000 |
1998/04/10 | 600 | 603 | 590 | 602 | 68,000 |
1998/04/09 | 603 | 603 | 593 | 602 | 11,000 |
1998/04/08 | 592 | 603 | 592 | 600 | 142,000 |
1998/04/07 | 591 | 602 | 591 | 602 | 51,000 |
1998/04/06 | 601 | 603 | 601 | 601 | 18,000 |
1998/04/03 | 619 | 620 | 606 | 611 | 27,000 |
1998/04/02 | 633 | 633 | 620 | 621 | 70,000 |
1998/04/01 | 614 | 634 | 614 | 634 | 18,000 |
1998/03/31 | 603 | 603 | 590 | 603 | 68,000 |
1998/03/30 | 629 | 629 | 603 | 603 | 13,000 |
1998/03/27 | 659 | 659 | 659 | 659 | 17,000 |
1998/03/26 | 640 | 670 | 640 | 659 | 48,000 |
1998/03/25 | 625 | 650 | 625 | 650 | 1,628,000 |
1998/03/24 | 641 | 645 | 626 | 645 | 61,000 |
1998/03/23 | 649 | 649 | 641 | 641 | 38,000 |
1998/03/20 | 635 | 649 | 635 | 649 | 27,000 |
1998/03/19 | 630 | 640 | 630 | 640 | 19,000 |
1998/03/18 | 631 | 639 | 631 | 639 | 21,000 |
1998/03/17 | 626 | 630 | 626 | 630 | 5,000 |
1998/03/16 | 620 | 626 | 620 | 626 | 10,000 |
1998/03/13 | 617 | 647 | 615 | 647 | 162,000 |
1998/03/12 | 619 | 630 | 618 | 630 | 25,000 |
1998/03/11 | 619 | 619 | 618 | 619 | 10,000 |
1998/03/10 | 618 | 618 | 618 | 618 | 2,000 |
1998/03/09 | 627 | 628 | 627 | 628 | 8,000 |
1998/03/06 | 631 | 640 | 630 | 640 | 9,000 |
1998/03/05 | 630 | 630 | 630 | 630 | 4,000 |
1998/03/04 | 630 | 647 | 630 | 647 | 20,000 |
1998/03/03 | 600 | 650 | 600 | 650 | 91,000 |
1998/03/02 | 586 | 600 | 586 | 600 | 4,000 |
1998/02/27 | 594 | 600 | 585 | 585 | 10,000 |
1998/02/26 | 574 | 585 | 574 | 585 | 2,000 |
1998/02/25 | 580 | 584 | 571 | 584 | 18,000 |
1998/02/24 | 610 | 610 | 591 | 600 | 7,000 |
1998/02/23 | 590 | 590 | 590 | 590 | 2,000 |
1998/02/20 | 599 | 600 | 598 | 598 | 9,000 |
1998/02/19 | 585 | 600 | 581 | 600 | 19,000 |
1998/02/18 | 605 | 605 | 600 | 600 | 9,000 |
1998/02/17 | 601 | 605 | 600 | 600 | 15,000 |
1998/02/16 | 609 | 610 | 605 | 605 | 12,000 |
1998/02/13 | 615 | 620 | 610 | 610 | 40,000 |
1998/02/12 | 616 | 616 | 615 | 615 | 12,000 |
1998/02/10 | 620 | 620 | 615 | 616 | 17,000 |
1998/02/09 | 609 | 614 | 609 | 614 | 18,000 |
1998/02/06 | 619 | 619 | 601 | 609 | 16,000 |
1998/02/05 | 601 | 623 | 601 | 620 | 39,000 |
1998/02/04 | 625 | 638 | 621 | 621 | 31,000 |
1998/02/03 | 640 | 640 | 640 | 640 | 4,000 |
1998/02/02 | 630 | 634 | 630 | 630 | 61,000 |
1998/01/30 | 634 | 635 | 634 | 634 | 14,000 |
1998/01/29 | 648 | 648 | 633 | 634 | 41,000 |
1998/01/28 | 658 | 658 | 655 | 658 | 27,000 |
1998/01/27 | 630 | 640 | 630 | 638 | 125,000 |
1998/01/26 | 620 | 631 | 620 | 628 | 55,000 |
1998/01/23 | 625 | 625 | 615 | 625 | 14,000 |
1998/01/22 | 619 | 619 | 615 | 615 | 30,000 |
1998/01/21 | 612 | 620 | 612 | 615 | 67,000 |
1998/01/20 | 615 | 616 | 612 | 612 | 21,000 |
1998/01/19 | 589 | 610 | 589 | 610 | 37,000 |
1998/01/16 | 550 | 570 | 550 | 569 | 43,000 |
1998/01/14 | 521 | 550 | 521 | 550 | 51,000 |
1998/01/13 | 526 | 526 | 521 | 521 | 7,000 |
1998/01/12 | 535 | 535 | 525 | 526 | 31,000 |
1998/01/09 | 570 | 570 | 560 | 560 | 10,000 |
1998/01/08 | 550 | 573 | 550 | 560 | 34,000 |
1998/01/07 | 550 | 560 | 544 | 560 | 11,000 |
1998/01/06 | 570 | 570 | 535 | 570 | 69,000 |
1998/01/05 | 560 | 570 | 560 | 570 | 10,000 |