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 |
---|---|---|---|---|---|
2004/12/30 | 608 | 610 | 605 | 608 | 55,000 |
2004/12/29 | 607 | 610 | 604 | 605 | 94,000 |
2004/12/28 | 605 | 608 | 600 | 607 | 51,000 |
2004/12/27 | 609 | 609 | 598 | 606 | 53,000 |
2004/12/24 | 602 | 604 | 596 | 604 | 171,000 |
2004/12/22 | 600 | 603 | 595 | 601 | 111,000 |
2004/12/21 | 590 | 604 | 590 | 597 | 111,000 |
2004/12/20 | 591 | 595 | 585 | 588 | 147,000 |
2004/12/17 | 578 | 590 | 577 | 590 | 249,000 |
2004/12/16 | 582 | 585 | 576 | 577 | 180,000 |
2004/12/15 | 579 | 583 | 573 | 582 | 140,000 |
2004/12/14 | 572 | 578 | 564 | 578 | 180,000 |
2004/12/13 | 560 | 563 | 558 | 562 | 150,000 |
2004/12/10 | 555 | 561 | 550 | 560 | 412,000 |
2004/12/09 | 574 | 576 | 555 | 565 | 113,000 |
2004/12/08 | 577 | 582 | 575 | 576 | 130,000 |
2004/12/07 | 582 | 582 | 577 | 577 | 71,000 |
2004/12/06 | 588 | 588 | 581 | 581 | 53,000 |
2004/12/03 | 585 | 591 | 585 | 589 | 32,000 |
2004/12/02 | 585 | 594 | 585 | 594 | 119,000 |
2004/12/01 | 584 | 588 | 583 | 585 | 152,000 |
2004/11/30 | 588 | 591 | 583 | 589 | 142,000 |
2004/11/29 | 597 | 600 | 595 | 596 | 105,000 |
2004/11/26 | 596 | 597 | 590 | 590 | 140,000 |
2004/11/25 | 590 | 595 | 589 | 590 | 55,000 |
2004/11/24 | 590 | 597 | 589 | 589 | 50,000 |
2004/11/22 | 600 | 600 | 584 | 588 | 117,000 |
2004/11/19 | 600 | 607 | 597 | 600 | 112,000 |
2004/11/18 | 611 | 615 | 599 | 600 | 149,000 |
2004/11/17 | 610 | 615 | 610 | 610 | 126,000 |
2004/11/16 | 615 | 618 | 610 | 610 | 126,000 |
2004/11/15 | 604 | 615 | 594 | 615 | 181,000 |
2004/11/12 | 600 | 610 | 600 | 603 | 154,000 |
2004/11/11 | 602 | 612 | 602 | 602 | 121,000 |
2004/11/10 | 605 | 607 | 600 | 600 | 85,000 |
2004/11/09 | 601 | 608 | 595 | 601 | 138,000 |
2004/11/08 | 608 | 608 | 599 | 601 | 127,000 |
2004/11/05 | 596 | 600 | 593 | 598 | 136,000 |
2004/11/04 | 587 | 593 | 583 | 586 | 130,000 |
2004/11/02 | 584 | 586 | 571 | 586 | 209,000 |
2004/11/01 | 582 | 586 | 576 | 584 | 80,000 |
2004/10/29 | 581 | 585 | 577 | 583 | 117,000 |
2004/10/28 | 583 | 589 | 578 | 585 | 159,000 |
2004/10/27 | 592 | 594 | 577 | 580 | 135,000 |
2004/10/26 | 595 | 601 | 589 | 593 | 40,000 |
2004/10/25 | 598 | 605 | 595 | 600 | 128,000 |
2004/10/22 | 606 | 610 | 596 | 610 | 102,000 |
2004/10/21 | 606 | 610 | 599 | 606 | 137,000 |
2004/10/20 | 610 | 613 | 605 | 612 | 165,000 |
2004/10/19 | 613 | 620 | 600 | 617 | 351,000 |
2004/10/18 | 587 | 587 | 582 | 584 | 68,000 |
2004/10/15 | 590 | 592 | 586 | 586 | 98,000 |
2004/10/14 | 593 | 593 | 587 | 589 | 59,000 |
2004/10/13 | 594 | 599 | 592 | 594 | 80,000 |
2004/10/12 | 596 | 599 | 590 | 595 | 82,000 |
2004/10/08 | 607 | 609 | 592 | 594 | 122,000 |
2004/10/07 | 618 | 618 | 608 | 616 | 112,000 |
2004/10/06 | 606 | 619 | 606 | 619 | 105,000 |
2004/10/05 | 614 | 618 | 610 | 615 | 117,000 |
2004/10/04 | 610 | 617 | 604 | 614 | 135,000 |
2004/10/01 | 593 | 617 | 593 | 617 | 318,000 |
2004/09/30 | 582 | 586 | 571 | 579 | 68,000 |
2004/09/29 | 575 | 584 | 575 | 582 | 122,000 |
2004/09/28 | 562 | 577 | 560 | 574 | 71,000 |
2004/09/27 | 571 | 574 | 555 | 572 | 97,000 |
2004/09/24 | 565 | 571 | 546 | 564 | 157,000 |
2004/09/22 | 579 | 580 | 572 | 572 | 124,000 |
2004/09/21 | 590 | 590 | 580 | 581 | 135,000 |
2004/09/17 | 596 | 600 | 588 | 590 | 84,000 |
2004/09/16 | 599 | 607 | 592 | 595 | 72,000 |
2004/09/15 | 609 | 614 | 596 | 596 | 141,000 |
2004/09/14 | 611 | 611 | 601 | 606 | 126,000 |
2004/09/13 | 603 | 608 | 594 | 604 | 107,000 |
2004/09/10 | 591 | 605 | 591 | 601 | 461,000 |
2004/09/09 | 625 | 629 | 608 | 608 | 84,000 |
2004/09/08 | 631 | 646 | 618 | 624 | 110,000 |
2004/09/07 | 619 | 623 | 611 | 618 | 117,000 |
2004/09/06 | 608 | 619 | 600 | 618 | 179,000 |
2004/09/03 | 624 | 624 | 602 | 607 | 106,000 |
2004/09/02 | 628 | 628 | 616 | 624 | 62,000 |
2004/09/01 | 626 | 634 | 624 | 627 | 111,000 |
2004/08/31 | 626 | 627 | 612 | 621 | 63,000 |
2004/08/30 | 628 | 632 | 622 | 627 | 109,000 |
2004/08/27 | 621 | 628 | 620 | 627 | 106,000 |
2004/08/26 | 629 | 629 | 612 | 620 | 79,000 |
2004/08/25 | 607 | 630 | 607 | 626 | 179,000 |
2004/08/24 | 593 | 615 | 593 | 606 | 247,000 |
2004/08/23 | 585 | 593 | 583 | 589 | 176,000 |
2004/08/20 | 585 | 588 | 574 | 585 | 205,000 |
2004/08/19 | 585 | 585 | 580 | 580 | 173,000 |
2004/08/18 | 581 | 585 | 576 | 585 | 101,000 |
2004/08/17 | 586 | 588 | 581 | 581 | 281,000 |
2004/08/16 | 589 | 590 | 568 | 578 | 130,000 |
2004/08/13 | 598 | 600 | 586 | 586 | 165,000 |
2004/08/12 | 600 | 607 | 590 | 596 | 87,000 |
2004/08/11 | 596 | 605 | 595 | 600 | 276,000 |
2004/08/10 | 594 | 594 | 588 | 589 | 85,000 |
2004/08/09 | 595 | 601 | 594 | 598 | 122,000 |
2004/08/06 | 632 | 632 | 603 | 608 | 149,000 |
2004/08/05 | 633 | 639 | 633 | 634 | 66,000 |
2004/08/04 | 637 | 638 | 623 | 633 | 104,000 |
2004/08/03 | 652 | 652 | 634 | 644 | 107,000 |
2004/08/02 | 647 | 652 | 641 | 652 | 93,000 |
2004/07/30 | 650 | 657 | 647 | 657 | 104,000 |
2004/07/29 | 647 | 647 | 636 | 647 | 80,000 |
2004/07/28 | 646 | 649 | 642 | 647 | 43,000 |
2004/07/27 | 650 | 650 | 637 | 643 | 82,000 |
2004/07/26 | 650 | 650 | 634 | 642 | 138,000 |
2004/07/23 | 650 | 659 | 650 | 655 | 38,000 |
2004/07/22 | 642 | 655 | 642 | 650 | 57,000 |
2004/07/21 | 664 | 664 | 657 | 664 | 118,000 |
2004/07/20 | 639 | 665 | 621 | 644 | 132,000 |
2004/07/16 | 640 | 647 | 630 | 640 | 178,000 |
2004/07/15 | 644 | 650 | 628 | 640 | 246,000 |
2004/07/14 | 655 | 660 | 641 | 641 | 138,000 |
2004/07/13 | 650 | 651 | 645 | 647 | 33,000 |
2004/07/12 | 650 | 657 | 645 | 654 | 78,000 |
2004/07/09 | 629 | 649 | 629 | 649 | 172,000 |
2004/07/08 | 640 | 645 | 635 | 639 | 60,000 |
2004/07/07 | 648 | 650 | 632 | 644 | 160,000 |
2004/07/06 | 656 | 670 | 656 | 656 | 86,000 |
2004/07/05 | 684 | 684 | 650 | 670 | 249,000 |
2004/07/02 | 688 | 691 | 685 | 685 | 105,000 |
2004/07/01 | 690 | 691 | 686 | 687 | 41,000 |
2004/06/30 | 695 | 700 | 685 | 696 | 187,000 |
2004/06/29 | 691 | 695 | 682 | 695 | 176,000 |
2004/06/28 | 673 | 690 | 673 | 690 | 186,000 |
2004/06/25 | 674 | 674 | 660 | 673 | 72,000 |
2004/06/24 | 665 | 676 | 665 | 676 | 83,000 |
2004/06/23 | 679 | 679 | 666 | 666 | 98,000 |
2004/06/22 | 680 | 684 | 672 | 678 | 154,000 |
2004/06/21 | 669 | 702 | 669 | 672 | 131,000 |
2004/06/18 | 670 | 670 | 643 | 652 | 148,000 |
2004/06/17 | 665 | 670 | 661 | 670 | 103,000 |
2004/06/16 | 653 | 671 | 653 | 665 | 104,000 |
2004/06/15 | 661 | 664 | 651 | 653 | 70,000 |
2004/06/14 | 663 | 668 | 654 | 661 | 86,000 |
2004/06/11 | 648 | 665 | 648 | 663 | 449,000 |
2004/06/10 | 650 | 665 | 650 | 665 | 76,000 |
2004/06/09 | 660 | 662 | 653 | 654 | 73,000 |
2004/06/08 | 656 | 659 | 650 | 650 | 89,000 |
2004/06/07 | 638 | 663 | 631 | 656 | 152,000 |
2004/06/04 | 641 | 641 | 622 | 637 | 105,000 |
2004/06/03 | 650 | 652 | 623 | 641 | 286,000 |
2004/06/02 | 659 | 659 | 650 | 655 | 70,000 |
2004/06/01 | 656 | 664 | 653 | 664 | 162,000 |
2004/05/31 | 659 | 661 | 650 | 657 | 113,000 |
2004/05/28 | 649 | 659 | 643 | 659 | 225,000 |
2004/05/27 | 644 | 649 | 643 | 645 | 126,000 |
2004/05/26 | 639 | 650 | 637 | 643 | 144,000 |
2004/05/25 | 623 | 633 | 621 | 630 | 124,000 |
2004/05/24 | 620 | 656 | 618 | 633 | 233,000 |
2004/05/21 | 608 | 620 | 607 | 616 | 145,000 |
2004/05/20 | 603 | 608 | 595 | 602 | 84,000 |
2004/05/19 | 608 | 608 | 598 | 605 | 125,000 |
2004/05/18 | 600 | 610 | 600 | 604 | 308,000 |
2004/05/17 | 600 | 600 | 573 | 580 | 114,000 |
2004/05/14 | 610 | 610 | 600 | 605 | 264,000 |
2004/05/13 | 595 | 615 | 595 | 603 | 248,000 |
2004/05/12 | 586 | 595 | 583 | 595 | 188,000 |
2004/05/11 | 580 | 587 | 575 | 585 | 155,000 |
2004/05/10 | 587 | 602 | 585 | 587 | 481,000 |
2004/05/07 | 600 | 602 | 590 | 597 | 485,000 |
2004/05/06 | 614 | 614 | 588 | 600 | 179,000 |
2004/04/30 | 610 | 615 | 597 | 614 | 231,000 |
2004/04/28 | 610 | 618 | 606 | 612 | 141,000 |
2004/04/27 | 610 | 612 | 598 | 602 | 125,000 |
2004/04/26 | 611 | 623 | 609 | 615 | 130,000 |
2004/04/23 | 605 | 616 | 593 | 612 | 155,000 |
2004/04/22 | 617 | 617 | 607 | 616 | 81,000 |
2004/04/21 | 610 | 610 | 595 | 606 | 82,000 |
2004/04/20 | 601 | 623 | 597 | 620 | 301,000 |
2004/04/19 | 602 | 602 | 580 | 600 | 167,000 |
2004/04/16 | 595 | 604 | 583 | 602 | 139,000 |
2004/04/15 | 601 | 608 | 590 | 595 | 259,000 |
2004/04/14 | 600 | 606 | 590 | 601 | 213,000 |
2004/04/13 | 575 | 610 | 573 | 608 | 439,000 |
2004/04/12 | 554 | 568 | 554 | 568 | 51,000 |
2004/04/09 | 564 | 567 | 552 | 556 | 42,000 |
2004/04/08 | 556 | 567 | 556 | 564 | 63,000 |
2004/04/07 | 554 | 570 | 549 | 562 | 149,000 |
2004/04/06 | 550 | 551 | 539 | 545 | 268,000 |
2004/04/05 | 561 | 561 | 550 | 550 | 63,000 |
2004/04/02 | 567 | 567 | 563 | 563 | 63,000 |
2004/04/01 | 575 | 575 | 566 | 569 | 82,000 |
2004/03/31 | 574 | 575 | 565 | 575 | 65,000 |
2004/03/30 | 570 | 574 | 562 | 574 | 58,000 |
2004/03/29 | 575 | 580 | 575 | 576 | 58,000 |
2004/03/26 | 579 | 580 | 567 | 576 | 107,000 |
2004/03/25 | 568 | 573 | 564 | 568 | 57,000 |
2004/03/24 | 566 | 571 | 565 | 570 | 93,000 |
2004/03/23 | 573 | 573 | 557 | 567 | 51,000 |
2004/03/22 | 569 | 575 | 563 | 563 | 71,000 |
2004/03/19 | 585 | 585 | 570 | 570 | 122,000 |
2004/03/18 | 565 | 580 | 556 | 580 | 241,000 |
2004/03/17 | 544 | 565 | 543 | 565 | 180,000 |
2004/03/16 | 540 | 543 | 540 | 541 | 77,000 |
2004/03/15 | 546 | 550 | 545 | 547 | 116,000 |
2004/03/12 | 530 | 548 | 530 | 545 | 494,000 |
2004/03/11 | 565 | 565 | 556 | 560 | 49,000 |
2004/03/10 | 570 | 573 | 570 | 571 | 76,000 |
2004/03/09 | 567 | 571 | 566 | 569 | 56,000 |
2004/03/08 | 570 | 577 | 570 | 575 | 64,000 |
2004/03/05 | 575 | 575 | 566 | 574 | 64,000 |
2004/03/04 | 573 | 575 | 564 | 574 | 93,000 |
2004/03/03 | 590 | 590 | 574 | 576 | 76,000 |
2004/03/02 | 570 | 590 | 569 | 590 | 175,000 |
2004/03/01 | 558 | 570 | 558 | 569 | 123,000 |
2004/02/27 | 533 | 558 | 533 | 558 | 170,000 |
2004/02/26 | 536 | 536 | 524 | 533 | 48,000 |
2004/02/25 | 534 | 537 | 527 | 527 | 34,000 |
2004/02/24 | 538 | 538 | 525 | 525 | 64,000 |
2004/02/23 | 521 | 544 | 521 | 534 | 38,000 |
2004/02/20 | 540 | 540 | 522 | 526 | 58,000 |
2004/02/19 | 535 | 546 | 535 | 537 | 50,000 |
2004/02/18 | 547 | 549 | 540 | 540 | 100,000 |
2004/02/17 | 546 | 548 | 543 | 546 | 71,000 |
2004/02/16 | 543 | 543 | 534 | 543 | 62,000 |
2004/02/13 | 530 | 540 | 530 | 534 | 77,000 |
2004/02/12 | 528 | 544 | 527 | 528 | 132,000 |
2004/02/10 | 522 | 534 | 511 | 522 | 139,000 |
2004/02/09 | 526 | 526 | 511 | 512 | 90,000 |
2004/02/06 | 516 | 526 | 515 | 526 | 91,000 |
2004/02/05 | 514 | 516 | 512 | 515 | 58,000 |
2004/02/04 | 527 | 527 | 508 | 508 | 125,000 |
2004/02/03 | 525 | 527 | 514 | 527 | 179,000 |
2004/02/02 | 514 | 530 | 513 | 525 | 220,000 |
2004/01/30 | 499 | 514 | 499 | 512 | 236,000 |
2004/01/29 | 500 | 503 | 493 | 498 | 165,000 |
2004/01/28 | 502 | 507 | 500 | 500 | 72,000 |
2004/01/27 | 509 | 513 | 502 | 503 | 137,000 |
2004/01/26 | 512 | 518 | 510 | 512 | 103,000 |
2004/01/23 | 500 | 522 | 500 | 522 | 126,000 |
2004/01/22 | 509 | 509 | 505 | 509 | 122,000 |
2004/01/21 | 512 | 513 | 505 | 505 | 122,000 |
2004/01/20 | 519 | 524 | 512 | 512 | 153,000 |
2004/01/19 | 507 | 513 | 507 | 511 | 73,000 |
2004/01/16 | 510 | 510 | 503 | 503 | 103,000 |
2004/01/15 | 507 | 513 | 502 | 502 | 90,000 |
2004/01/14 | 504 | 511 | 503 | 503 | 56,000 |
2004/01/13 | 506 | 510 | 503 | 510 | 111,000 |
2004/01/09 | 517 | 517 | 504 | 506 | 110,000 |
2004/01/08 | 512 | 525 | 512 | 521 | 64,000 |
2004/01/07 | 509 | 513 | 509 | 510 | 43,000 |
2004/01/06 | 520 | 520 | 506 | 509 | 120,000 |
2004/01/05 | 511 | 519 | 511 | 519 | 46,000 |