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 |
|---|---|---|---|---|---|
| 2003/12/30 | 504 | 509 | 504 | 507 | 26,000 |
| 2003/12/29 | 504 | 508 | 501 | 503 | 45,000 |
| 2003/12/26 | 507 | 509 | 502 | 503 | 35,000 |
| 2003/12/25 | 509 | 510 | 500 | 506 | 77,000 |
| 2003/12/24 | 529 | 529 | 511 | 517 | 48,000 |
| 2003/12/22 | 522 | 525 | 511 | 517 | 94,000 |
| 2003/12/19 | 534 | 537 | 524 | 529 | 85,000 |
| 2003/12/18 | 524 | 530 | 520 | 529 | 120,000 |
| 2003/12/17 | 529 | 533 | 520 | 523 | 194,000 |
| 2003/12/16 | 528 | 531 | 525 | 525 | 139,000 |
| 2003/12/15 | 527 | 536 | 527 | 528 | 170,000 |
| 2003/12/12 | 529 | 529 | 518 | 527 | 464,000 |
| 2003/12/11 | 520 | 520 | 513 | 515 | 57,000 |
| 2003/12/10 | 523 | 525 | 516 | 519 | 153,000 |
| 2003/12/09 | 517 | 523 | 516 | 523 | 62,000 |
| 2003/12/08 | 515 | 516 | 513 | 516 | 46,000 |
| 2003/12/05 | 525 | 526 | 517 | 519 | 124,000 |
| 2003/12/04 | 514 | 528 | 514 | 525 | 110,000 |
| 2003/12/03 | 521 | 530 | 512 | 520 | 114,000 |
| 2003/12/02 | 514 | 530 | 512 | 521 | 147,000 |
| 2003/12/01 | 494 | 513 | 486 | 513 | 95,000 |
| 2003/11/28 | 502 | 512 | 502 | 506 | 71,000 |
| 2003/11/27 | 510 | 518 | 502 | 510 | 105,000 |
| 2003/11/26 | 503 | 515 | 502 | 510 | 77,000 |
| 2003/11/25 | 500 | 510 | 500 | 502 | 111,000 |
| 2003/11/21 | 497 | 500 | 492 | 494 | 84,000 |
| 2003/11/20 | 498 | 498 | 486 | 496 | 104,000 |
| 2003/11/19 | 480 | 499 | 480 | 497 | 94,000 |
| 2003/11/18 | 506 | 506 | 478 | 480 | 175,000 |
| 2003/11/17 | 512 | 512 | 502 | 506 | 98,000 |
| 2003/11/14 | 511 | 517 | 511 | 512 | 134,000 |
| 2003/11/13 | 496 | 501 | 494 | 501 | 45,000 |
| 2003/11/12 | 492 | 495 | 491 | 491 | 37,000 |
| 2003/11/11 | 494 | 500 | 485 | 491 | 76,000 |
| 2003/11/10 | 496 | 504 | 496 | 500 | 53,000 |
| 2003/11/07 | 496 | 515 | 494 | 496 | 95,000 |
| 2003/11/06 | 517 | 517 | 493 | 493 | 44,000 |
| 2003/11/05 | 518 | 522 | 515 | 517 | 92,000 |
| 2003/11/04 | 496 | 520 | 496 | 517 | 102,000 |
| 2003/10/31 | 488 | 502 | 488 | 490 | 97,000 |
| 2003/10/30 | 483 | 490 | 480 | 486 | 73,000 |
| 2003/10/29 | 491 | 493 | 478 | 483 | 176,000 |
| 2003/10/28 | 486 | 503 | 486 | 490 | 111,000 |
| 2003/10/27 | 487 | 488 | 483 | 483 | 153,000 |
| 2003/10/24 | 494 | 506 | 482 | 486 | 178,000 |
| 2003/10/23 | 530 | 531 | 480 | 490 | 233,000 |
| 2003/10/22 | 549 | 549 | 532 | 532 | 120,000 |
| 2003/10/21 | 549 | 549 | 543 | 543 | 65,000 |
| 2003/10/20 | 564 | 564 | 542 | 546 | 119,000 |
| 2003/10/17 | 557 | 564 | 556 | 557 | 102,000 |
| 2003/10/16 | 548 | 558 | 547 | 554 | 91,000 |
| 2003/10/15 | 572 | 572 | 546 | 546 | 53,000 |
| 2003/10/14 | 563 | 573 | 550 | 562 | 225,000 |
| 2003/10/10 | 552 | 582 | 552 | 575 | 201,000 |
| 2003/10/09 | 560 | 564 | 559 | 562 | 42,000 |
| 2003/10/08 | 560 | 567 | 560 | 562 | 39,000 |
| 2003/10/07 | 569 | 569 | 560 | 566 | 57,000 |
| 2003/10/06 | 579 | 579 | 560 | 560 | 72,000 |
| 2003/10/03 | 579 | 587 | 569 | 570 | 93,000 |
| 2003/10/02 | 586 | 589 | 584 | 589 | 126,000 |
| 2003/10/01 | 564 | 580 | 564 | 570 | 130,000 |
| 2003/09/30 | 562 | 573 | 562 | 562 | 68,000 |
| 2003/09/29 | 564 | 564 | 554 | 555 | 41,000 |
| 2003/09/26 | 554 | 572 | 554 | 565 | 59,000 |
| 2003/09/25 | 565 | 579 | 565 | 574 | 124,000 |
| 2003/09/24 | 585 | 585 | 564 | 568 | 132,000 |
| 2003/09/22 | 565 | 580 | 565 | 574 | 118,000 |
| 2003/09/19 | 608 | 609 | 593 | 595 | 395,000 |
| 2003/09/18 | 604 | 606 | 596 | 606 | 279,000 |
| 2003/09/17 | 596 | 610 | 595 | 603 | 209,000 |
| 2003/09/16 | 570 | 586 | 570 | 586 | 245,000 |
| 2003/09/12 | 545 | 563 | 544 | 560 | 549,000 |
| 2003/09/11 | 541 | 541 | 528 | 528 | 66,000 |
| 2003/09/10 | 546 | 549 | 535 | 541 | 126,000 |
| 2003/09/09 | 533 | 549 | 532 | 547 | 145,000 |
| 2003/09/08 | 521 | 539 | 512 | 532 | 158,000 |
| 2003/09/05 | 523 | 523 | 506 | 506 | 54,000 |
| 2003/09/04 | 508 | 524 | 508 | 517 | 75,000 |
| 2003/09/03 | 506 | 516 | 506 | 512 | 69,000 |
| 2003/09/02 | 518 | 518 | 501 | 502 | 126,000 |
| 2003/09/01 | 520 | 520 | 511 | 518 | 50,000 |
| 2003/08/29 | 501 | 515 | 499 | 510 | 67,000 |
| 2003/08/28 | 501 | 502 | 496 | 496 | 54,000 |
| 2003/08/27 | 505 | 515 | 500 | 500 | 86,000 |
| 2003/08/26 | 528 | 528 | 505 | 505 | 101,000 |
| 2003/08/25 | 516 | 522 | 516 | 518 | 70,000 |
| 2003/08/22 | 534 | 534 | 515 | 515 | 57,000 |
| 2003/08/21 | 518 | 528 | 518 | 528 | 29,000 |
| 2003/08/20 | 518 | 519 | 513 | 519 | 38,000 |
| 2003/08/19 | 545 | 545 | 512 | 516 | 112,000 |
| 2003/08/18 | 534 | 540 | 534 | 536 | 89,000 |
| 2003/08/15 | 534 | 538 | 532 | 534 | 64,000 |
| 2003/08/14 | 523 | 537 | 522 | 531 | 45,000 |
| 2003/08/13 | 520 | 528 | 515 | 520 | 50,000 |
| 2003/08/12 | 510 | 518 | 507 | 515 | 65,000 |
| 2003/08/11 | 508 | 511 | 499 | 499 | 50,000 |
| 2003/08/08 | 500 | 501 | 492 | 499 | 116,000 |
| 2003/08/07 | 502 | 520 | 500 | 520 | 88,000 |
| 2003/08/06 | 507 | 507 | 501 | 501 | 61,000 |
| 2003/08/05 | 527 | 527 | 508 | 508 | 117,000 |
| 2003/08/04 | 536 | 536 | 515 | 517 | 93,000 |
| 2003/08/01 | 533 | 542 | 528 | 535 | 101,000 |
| 2003/07/31 | 548 | 552 | 525 | 525 | 132,000 |
| 2003/07/30 | 545 | 560 | 545 | 558 | 107,000 |
| 2003/07/29 | 569 | 569 | 543 | 543 | 82,000 |
| 2003/07/28 | 553 | 568 | 540 | 568 | 39,000 |
| 2003/07/25 | 545 | 570 | 545 | 552 | 70,000 |
| 2003/07/24 | 562 | 573 | 561 | 565 | 72,000 |
| 2003/07/23 | 559 | 565 | 556 | 562 | 61,000 |
| 2003/07/22 | 555 | 566 | 548 | 549 | 64,000 |
| 2003/07/18 | 575 | 575 | 566 | 566 | 105,000 |
| 2003/07/17 | 571 | 575 | 570 | 574 | 76,000 |
| 2003/07/16 | 555 | 579 | 555 | 570 | 230,000 |
| 2003/07/15 | 543 | 549 | 543 | 546 | 110,000 |
| 2003/07/14 | 546 | 547 | 536 | 543 | 31,000 |
| 2003/07/11 | 531 | 542 | 531 | 535 | 58,000 |
| 2003/07/10 | 526 | 550 | 526 | 547 | 75,000 |
| 2003/07/09 | 524 | 546 | 520 | 546 | 76,000 |
| 2003/07/08 | 546 | 546 | 528 | 529 | 53,000 |
| 2003/07/07 | 546 | 547 | 540 | 540 | 70,000 |
| 2003/07/04 | 555 | 565 | 547 | 551 | 133,000 |
| 2003/07/03 | 568 | 568 | 561 | 565 | 125,000 |
| 2003/07/02 | 570 | 570 | 543 | 543 | 155,000 |
| 2003/07/01 | 572 | 579 | 565 | 565 | 46,000 |
| 2003/06/30 | 582 | 582 | 571 | 577 | 102,000 |
| 2003/06/27 | 555 | 573 | 549 | 562 | 109,000 |
| 2003/06/26 | 550 | 556 | 547 | 551 | 153,000 |
| 2003/06/25 | 546 | 550 | 544 | 544 | 76,000 |
| 2003/06/24 | 541 | 549 | 540 | 540 | 109,000 |
| 2003/06/23 | 533 | 543 | 531 | 540 | 99,000 |
| 2003/06/20 | 530 | 540 | 530 | 533 | 95,000 |
| 2003/06/19 | 548 | 548 | 540 | 540 | 41,000 |
| 2003/06/18 | 549 | 553 | 549 | 552 | 133,000 |
| 2003/06/17 | 534 | 542 | 534 | 540 | 79,000 |
| 2003/06/16 | 549 | 549 | 533 | 533 | 54,000 |
| 2003/06/13 | 522 | 550 | 519 | 549 | 790,000 |
| 2003/06/12 | 524 | 529 | 522 | 522 | 140,000 |
| 2003/06/11 | 520 | 530 | 520 | 522 | 200,000 |
| 2003/06/10 | 517 | 517 | 512 | 512 | 49,000 |
| 2003/06/09 | 517 | 519 | 513 | 517 | 59,000 |
| 2003/06/06 | 517 | 520 | 510 | 517 | 96,000 |
| 2003/06/05 | 506 | 519 | 505 | 518 | 81,000 |
| 2003/06/04 | 502 | 505 | 500 | 505 | 37,000 |
| 2003/06/03 | 506 | 509 | 504 | 504 | 128,000 |
| 2003/06/02 | 500 | 517 | 498 | 506 | 151,000 |
| 2003/05/30 | 498 | 500 | 495 | 495 | 74,000 |
| 2003/05/29 | 502 | 502 | 497 | 497 | 181,000 |
| 2003/05/28 | 485 | 502 | 485 | 495 | 115,000 |
| 2003/05/27 | 483 | 485 | 475 | 475 | 55,000 |
| 2003/05/26 | 487 | 489 | 485 | 485 | 61,000 |
| 2003/05/23 | 487 | 499 | 486 | 486 | 84,000 |
| 2003/05/22 | 489 | 493 | 488 | 489 | 92,000 |
| 2003/05/21 | 488 | 492 | 481 | 485 | 56,000 |
| 2003/05/20 | 493 | 493 | 487 | 488 | 106,000 |
| 2003/05/19 | 493 | 493 | 482 | 493 | 104,000 |
| 2003/05/16 | 494 | 495 | 489 | 495 | 120,000 |
| 2003/05/15 | 495 | 495 | 488 | 493 | 142,000 |
| 2003/05/14 | 500 | 502 | 492 | 495 | 152,000 |
| 2003/05/13 | 497 | 500 | 497 | 498 | 88,000 |
| 2003/05/12 | 499 | 499 | 497 | 497 | 73,000 |
| 2003/05/09 | 496 | 499 | 492 | 498 | 94,000 |
| 2003/05/08 | 498 | 498 | 494 | 494 | 52,000 |
| 2003/05/07 | 497 | 497 | 495 | 496 | 68,000 |
| 2003/05/06 | 497 | 498 | 495 | 496 | 83,000 |
| 2003/05/02 | 500 | 500 | 490 | 496 | 119,000 |
| 2003/05/01 | 482 | 500 | 478 | 500 | 139,000 |
| 2003/04/30 | 477 | 483 | 475 | 483 | 50,000 |
| 2003/04/28 | 480 | 482 | 474 | 476 | 57,000 |
| 2003/04/25 | 478 | 485 | 476 | 483 | 90,000 |
| 2003/04/24 | 481 | 484 | 478 | 478 | 268,000 |
| 2003/04/23 | 486 | 490 | 482 | 482 | 60,000 |
| 2003/04/22 | 509 | 509 | 486 | 486 | 172,000 |
| 2003/04/21 | 499 | 509 | 497 | 509 | 144,000 |
| 2003/04/18 | 494 | 500 | 492 | 492 | 184,000 |
| 2003/04/17 | 485 | 491 | 485 | 490 | 146,000 |
| 2003/04/16 | 485 | 490 | 480 | 485 | 167,000 |
| 2003/04/15 | 477 | 486 | 477 | 485 | 140,000 |
| 2003/04/14 | 472 | 484 | 471 | 477 | 138,000 |
| 2003/04/11 | 461 | 472 | 461 | 472 | 126,000 |
| 2003/04/10 | 470 | 471 | 464 | 465 | 47,000 |
| 2003/04/09 | 469 | 473 | 469 | 472 | 63,000 |
| 2003/04/08 | 470 | 474 | 468 | 471 | 141,000 |
| 2003/04/07 | 474 | 474 | 466 | 470 | 43,000 |
| 2003/04/04 | 476 | 477 | 473 | 474 | 56,000 |
| 2003/04/03 | 478 | 485 | 476 | 479 | 77,000 |
| 2003/04/02 | 471 | 478 | 470 | 478 | 62,000 |
| 2003/04/01 | 457 | 470 | 454 | 470 | 72,000 |
| 2003/03/31 | 478 | 480 | 460 | 460 | 47,000 |
| 2003/03/28 | 480 | 480 | 477 | 478 | 140,000 |
| 2003/03/27 | 474 | 483 | 471 | 479 | 166,000 |
| 2003/03/26 | 459 | 480 | 459 | 476 | 167,000 |
| 2003/03/25 | 465 | 466 | 457 | 460 | 76,000 |
| 2003/03/24 | 448 | 465 | 448 | 465 | 140,000 |
| 2003/03/20 | 449 | 449 | 443 | 446 | 132,000 |
| 2003/03/19 | 447 | 448 | 443 | 448 | 55,000 |
| 2003/03/18 | 449 | 455 | 446 | 446 | 171,000 |
| 2003/03/17 | 440 | 444 | 435 | 444 | 60,000 |
| 2003/03/14 | 440 | 442 | 438 | 440 | 555,000 |
| 2003/03/13 | 439 | 439 | 436 | 437 | 74,000 |
| 2003/03/12 | 436 | 439 | 432 | 439 | 86,000 |
| 2003/03/11 | 442 | 444 | 433 | 440 | 129,000 |
| 2003/03/10 | 436 | 442 | 436 | 442 | 67,000 |
| 2003/03/07 | 444 | 445 | 439 | 439 | 118,000 |
| 2003/03/06 | 438 | 448 | 438 | 444 | 203,000 |
| 2003/03/05 | 441 | 442 | 439 | 441 | 70,000 |
| 2003/03/04 | 429 | 446 | 429 | 443 | 183,000 |
| 2003/03/03 | 428 | 428 | 422 | 428 | 68,000 |
| 2003/02/28 | 427 | 431 | 427 | 428 | 135,000 |
| 2003/02/27 | 428 | 428 | 423 | 427 | 66,000 |
| 2003/02/26 | 423 | 426 | 422 | 422 | 55,000 |
| 2003/02/25 | 433 | 433 | 422 | 422 | 85,000 |
| 2003/02/24 | 435 | 438 | 434 | 434 | 33,000 |
| 2003/02/21 | 440 | 440 | 435 | 435 | 48,000 |
| 2003/02/20 | 437 | 441 | 435 | 435 | 64,000 |
| 2003/02/19 | 443 | 443 | 437 | 437 | 45,000 |
| 2003/02/18 | 447 | 450 | 433 | 433 | 298,000 |
| 2003/02/17 | 441 | 448 | 440 | 446 | 224,000 |
| 2003/02/14 | 432 | 438 | 432 | 437 | 183,000 |
| 2003/02/13 | 434 | 434 | 431 | 431 | 101,000 |
| 2003/02/12 | 425 | 433 | 424 | 433 | 111,000 |
| 2003/02/10 | 424 | 424 | 418 | 420 | 31,000 |
| 2003/02/07 | 418 | 424 | 416 | 423 | 61,000 |
| 2003/02/06 | 428 | 429 | 414 | 414 | 196,000 |
| 2003/02/05 | 425 | 438 | 425 | 428 | 239,000 |
| 2003/02/04 | 425 | 433 | 425 | 429 | 162,000 |
| 2003/02/03 | 406 | 424 | 402 | 424 | 97,000 |
| 2003/01/31 | 413 | 413 | 406 | 406 | 67,000 |
| 2003/01/30 | 412 | 416 | 408 | 409 | 44,000 |
| 2003/01/29 | 424 | 424 | 409 | 417 | 93,000 |
| 2003/01/28 | 421 | 425 | 421 | 424 | 33,000 |
| 2003/01/27 | 430 | 430 | 424 | 424 | 24,000 |
| 2003/01/24 | 427 | 434 | 424 | 425 | 52,000 |
| 2003/01/23 | 424 | 434 | 422 | 432 | 57,000 |
| 2003/01/22 | 435 | 438 | 423 | 423 | 94,000 |
| 2003/01/21 | 428 | 437 | 428 | 434 | 109,000 |
| 2003/01/20 | 430 | 430 | 425 | 429 | 149,000 |
| 2003/01/17 | 430 | 435 | 429 | 429 | 125,000 |
| 2003/01/16 | 427 | 431 | 427 | 431 | 37,000 |
| 2003/01/15 | 428 | 433 | 428 | 428 | 136,000 |
| 2003/01/14 | 420 | 428 | 420 | 428 | 40,000 |
| 2003/01/10 | 423 | 427 | 420 | 424 | 69,000 |
| 2003/01/09 | 424 | 426 | 424 | 425 | 18,000 |
| 2003/01/08 | 430 | 433 | 426 | 426 | 28,000 |
| 2003/01/07 | 434 | 435 | 430 | 434 | 78,000 |
| 2003/01/06 | 425 | 433 | 425 | 433 | 36,000 |