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 |
|---|---|---|---|---|---|
| 2005/12/30 | 833 | 835 | 812 | 812 | 180,000 |
| 2005/12/29 | 837 | 837 | 823 | 823 | 193,000 |
| 2005/12/28 | 835 | 842 | 826 | 837 | 173,000 |
| 2005/12/27 | 845 | 847 | 835 | 835 | 150,000 |
| 2005/12/26 | 868 | 868 | 845 | 845 | 169,000 |
| 2005/12/22 | 867 | 870 | 850 | 855 | 255,000 |
| 2005/12/21 | 851 | 869 | 849 | 858 | 333,000 |
| 2005/12/20 | 860 | 860 | 845 | 851 | 235,000 |
| 2005/12/19 | 863 | 869 | 849 | 857 | 171,000 |
| 2005/12/16 | 853 | 869 | 852 | 861 | 254,000 |
| 2005/12/15 | 861 | 868 | 851 | 853 | 252,000 |
| 2005/12/14 | 878 | 878 | 860 | 861 | 304,000 |
| 2005/12/13 | 891 | 892 | 872 | 879 | 176,000 |
| 2005/12/12 | 878 | 902 | 868 | 891 | 230,000 |
| 2005/12/09 | 861 | 885 | 850 | 877 | 727,000 |
| 2005/12/08 | 881 | 883 | 855 | 881 | 597,000 |
| 2005/12/07 | 880 | 893 | 876 | 890 | 347,000 |
| 2005/12/06 | 865 | 883 | 859 | 876 | 621,000 |
| 2005/12/05 | 844 | 854 | 844 | 852 | 389,000 |
| 2005/12/02 | 840 | 840 | 826 | 840 | 166,000 |
| 2005/12/01 | 830 | 830 | 816 | 821 | 233,000 |
| 2005/11/30 | 810 | 827 | 810 | 817 | 310,000 |
| 2005/11/29 | 820 | 821 | 809 | 815 | 145,000 |
| 2005/11/28 | 799 | 823 | 798 | 819 | 361,000 |
| 2005/11/25 | 800 | 833 | 796 | 829 | 210,000 |
| 2005/11/24 | 825 | 831 | 801 | 801 | 254,000 |
| 2005/11/22 | 835 | 844 | 823 | 826 | 328,000 |
| 2005/11/21 | 837 | 838 | 822 | 822 | 292,000 |
| 2005/11/18 | 858 | 863 | 835 | 843 | 424,000 |
| 2005/11/17 | 811 | 840 | 811 | 838 | 248,000 |
| 2005/11/16 | 799 | 819 | 781 | 811 | 332,000 |
| 2005/11/15 | 792 | 804 | 785 | 799 | 286,000 |
| 2005/11/14 | 832 | 834 | 803 | 807 | 325,000 |
| 2005/11/11 | 821 | 844 | 820 | 832 | 279,000 |
| 2005/11/10 | 825 | 825 | 786 | 811 | 286,000 |
| 2005/11/09 | 830 | 830 | 810 | 819 | 240,000 |
| 2005/11/08 | 847 | 847 | 830 | 830 | 125,000 |
| 2005/11/07 | 864 | 864 | 838 | 846 | 210,000 |
| 2005/11/04 | 873 | 873 | 845 | 854 | 279,000 |
| 2005/11/02 | 883 | 885 | 847 | 848 | 340,000 |
| 2005/11/01 | 860 | 873 | 856 | 873 | 167,000 |
| 2005/10/31 | 827 | 867 | 826 | 864 | 373,000 |
| 2005/10/28 | 825 | 839 | 822 | 824 | 292,000 |
| 2005/10/27 | 809 | 845 | 809 | 845 | 387,000 |
| 2005/10/26 | 802 | 824 | 802 | 813 | 340,000 |
| 2005/10/25 | 796 | 807 | 796 | 801 | 272,000 |
| 2005/10/24 | 795 | 804 | 795 | 797 | 202,000 |
| 2005/10/21 | 796 | 806 | 794 | 802 | 327,000 |
| 2005/10/20 | 798 | 806 | 794 | 798 | 288,000 |
| 2005/10/19 | 788 | 798 | 786 | 798 | 256,000 |
| 2005/10/18 | 806 | 806 | 788 | 788 | 245,000 |
| 2005/10/17 | 791 | 807 | 788 | 803 | 427,000 |
| 2005/10/14 | 791 | 798 | 774 | 788 | 347,000 |
| 2005/10/13 | 782 | 795 | 762 | 790 | 350,000 |
| 2005/10/12 | 770 | 799 | 757 | 782 | 401,000 |
| 2005/10/11 | 737 | 770 | 730 | 770 | 278,000 |
| 2005/10/07 | 750 | 759 | 730 | 737 | 262,000 |
| 2005/10/06 | 744 | 769 | 730 | 730 | 271,000 |
| 2005/10/05 | 765 | 779 | 755 | 763 | 527,000 |
| 2005/10/04 | 767 | 786 | 763 | 780 | 412,000 |
| 2005/10/03 | 771 | 784 | 762 | 777 | 239,000 |
| 2005/09/30 | 792 | 806 | 763 | 771 | 444,000 |
| 2005/09/29 | 790 | 812 | 784 | 812 | 308,000 |
| 2005/09/28 | 781 | 798 | 760 | 797 | 318,000 |
| 2005/09/27 | 793 | 793 | 770 | 777 | 241,000 |
| 2005/09/26 | 756 | 796 | 756 | 796 | 340,000 |
| 2005/09/22 | 750 | 758 | 742 | 746 | 301,000 |
| 2005/09/21 | 748 | 754 | 729 | 747 | 325,000 |
| 2005/09/20 | 715 | 745 | 715 | 735 | 369,000 |
| 2005/09/16 | 725 | 725 | 711 | 715 | 272,000 |
| 2005/09/15 | 720 | 725 | 710 | 725 | 163,000 |
| 2005/09/14 | 719 | 727 | 718 | 719 | 291,000 |
| 2005/09/13 | 719 | 724 | 713 | 719 | 215,000 |
| 2005/09/12 | 703 | 722 | 703 | 719 | 359,000 |
| 2005/09/09 | 687 | 700 | 687 | 700 | 641,000 |
| 2005/09/08 | 695 | 695 | 685 | 687 | 119,000 |
| 2005/09/07 | 695 | 699 | 690 | 696 | 132,000 |
| 2005/09/06 | 710 | 710 | 694 | 695 | 288,000 |
| 2005/09/05 | 700 | 709 | 699 | 707 | 132,000 |
| 2005/09/02 | 706 | 712 | 697 | 700 | 192,000 |
| 2005/09/01 | 705 | 723 | 705 | 712 | 411,000 |
| 2005/08/31 | 701 | 709 | 696 | 705 | 170,000 |
| 2005/08/30 | 694 | 704 | 689 | 701 | 104,000 |
| 2005/08/29 | 704 | 704 | 692 | 694 | 133,000 |
| 2005/08/26 | 705 | 709 | 700 | 706 | 194,000 |
| 2005/08/25 | 700 | 708 | 698 | 705 | 186,000 |
| 2005/08/24 | 698 | 710 | 697 | 709 | 336,000 |
| 2005/08/23 | 698 | 709 | 695 | 702 | 495,000 |
| 2005/08/22 | 690 | 698 | 689 | 696 | 142,000 |
| 2005/08/19 | 680 | 693 | 675 | 689 | 281,000 |
| 2005/08/18 | 695 | 696 | 689 | 690 | 191,000 |
| 2005/08/17 | 684 | 695 | 683 | 692 | 236,000 |
| 2005/08/16 | 688 | 695 | 687 | 694 | 250,000 |
| 2005/08/15 | 682 | 688 | 676 | 686 | 221,000 |
| 2005/08/12 | 695 | 695 | 679 | 681 | 311,000 |
| 2005/08/11 | 673 | 700 | 669 | 694 | 419,000 |
| 2005/08/10 | 656 | 675 | 653 | 674 | 262,000 |
| 2005/08/09 | 644 | 656 | 642 | 653 | 135,000 |
| 2005/08/08 | 643 | 646 | 632 | 646 | 242,000 |
| 2005/08/05 | 651 | 652 | 643 | 643 | 333,000 |
| 2005/08/04 | 656 | 660 | 651 | 652 | 150,000 |
| 2005/08/03 | 656 | 662 | 654 | 659 | 202,000 |
| 2005/08/02 | 661 | 663 | 650 | 652 | 245,000 |
| 2005/08/01 | 666 | 667 | 663 | 666 | 144,000 |
| 2005/07/29 | 664 | 669 | 663 | 667 | 181,000 |
| 2005/07/28 | 660 | 669 | 658 | 663 | 263,000 |
| 2005/07/27 | 650 | 661 | 649 | 661 | 209,000 |
| 2005/07/26 | 652 | 657 | 650 | 652 | 125,000 |
| 2005/07/25 | 660 | 660 | 651 | 655 | 110,000 |
| 2005/07/22 | 664 | 665 | 659 | 659 | 197,000 |
| 2005/07/21 | 665 | 668 | 663 | 664 | 150,000 |
| 2005/07/20 | 664 | 665 | 660 | 662 | 128,000 |
| 2005/07/19 | 667 | 667 | 660 | 660 | 75,000 |
| 2005/07/15 | 666 | 670 | 666 | 666 | 119,000 |
| 2005/07/14 | 668 | 671 | 666 | 666 | 114,000 |
| 2005/07/13 | 668 | 669 | 663 | 669 | 96,000 |
| 2005/07/12 | 670 | 672 | 667 | 668 | 149,000 |
| 2005/07/11 | 680 | 681 | 675 | 679 | 115,000 |
| 2005/07/08 | 664 | 686 | 664 | 680 | 203,000 |
| 2005/07/07 | 668 | 669 | 662 | 666 | 140,000 |
| 2005/07/06 | 676 | 684 | 673 | 673 | 196,000 |
| 2005/07/05 | 683 | 688 | 681 | 686 | 186,000 |
| 2005/07/04 | 680 | 684 | 672 | 684 | 115,000 |
| 2005/07/01 | 673 | 683 | 672 | 682 | 121,000 |
| 2005/06/30 | 671 | 676 | 666 | 672 | 98,000 |
| 2005/06/29 | 673 | 681 | 671 | 676 | 170,000 |
| 2005/06/28 | 660 | 673 | 659 | 673 | 145,000 |
| 2005/06/27 | 663 | 666 | 659 | 660 | 177,000 |
| 2005/06/24 | 660 | 670 | 659 | 670 | 77,000 |
| 2005/06/23 | 664 | 670 | 663 | 664 | 53,000 |
| 2005/06/22 | 667 | 673 | 667 | 671 | 122,000 |
| 2005/06/21 | 672 | 675 | 664 | 667 | 102,000 |
| 2005/06/20 | 670 | 673 | 665 | 671 | 141,000 |
| 2005/06/17 | 658 | 673 | 658 | 667 | 150,000 |
| 2005/06/16 | 655 | 664 | 654 | 655 | 131,000 |
| 2005/06/15 | 653 | 657 | 649 | 655 | 115,000 |
| 2005/06/14 | 645 | 655 | 645 | 652 | 97,000 |
| 2005/06/13 | 652 | 662 | 648 | 648 | 235,000 |
| 2005/06/10 | 648 | 664 | 648 | 657 | 362,000 |
| 2005/06/09 | 658 | 660 | 652 | 654 | 134,000 |
| 2005/06/08 | 652 | 661 | 652 | 658 | 161,000 |
| 2005/06/07 | 656 | 663 | 646 | 652 | 189,000 |
| 2005/06/06 | 656 | 664 | 656 | 662 | 101,000 |
| 2005/06/03 | 674 | 676 | 664 | 666 | 159,000 |
| 2005/06/02 | 679 | 688 | 672 | 678 | 206,000 |
| 2005/06/01 | 665 | 685 | 660 | 682 | 319,000 |
| 2005/05/31 | 658 | 670 | 653 | 668 | 208,000 |
| 2005/05/30 | 638 | 675 | 638 | 658 | 232,000 |
| 2005/05/27 | 637 | 647 | 635 | 635 | 188,000 |
| 2005/05/26 | 631 | 642 | 631 | 635 | 137,000 |
| 2005/05/25 | 634 | 640 | 631 | 632 | 93,000 |
| 2005/05/24 | 647 | 648 | 639 | 641 | 109,000 |
| 2005/05/23 | 632 | 644 | 631 | 642 | 80,000 |
| 2005/05/20 | 641 | 643 | 632 | 636 | 175,000 |
| 2005/05/19 | 655 | 655 | 637 | 647 | 130,000 |
| 2005/05/18 | 653 | 653 | 643 | 645 | 141,000 |
| 2005/05/17 | 652 | 657 | 644 | 652 | 180,000 |
| 2005/05/16 | 662 | 668 | 642 | 646 | 184,000 |
| 2005/05/13 | 666 | 666 | 658 | 660 | 93,000 |
| 2005/05/12 | 660 | 667 | 653 | 667 | 93,000 |
| 2005/05/11 | 657 | 662 | 651 | 659 | 92,000 |
| 2005/05/10 | 659 | 670 | 659 | 662 | 140,000 |
| 2005/05/09 | 654 | 669 | 654 | 669 | 200,000 |
| 2005/05/06 | 647 | 670 | 647 | 670 | 226,000 |
| 2005/05/02 | 644 | 652 | 633 | 647 | 151,000 |
| 2005/04/28 | 642 | 654 | 640 | 654 | 183,000 |
| 2005/04/27 | 640 | 648 | 640 | 647 | 105,000 |
| 2005/04/26 | 650 | 660 | 642 | 660 | 277,000 |
| 2005/04/25 | 650 | 662 | 647 | 650 | 167,000 |
| 2005/04/22 | 650 | 654 | 634 | 654 | 181,000 |
| 2005/04/21 | 641 | 641 | 625 | 640 | 165,000 |
| 2005/04/20 | 650 | 655 | 640 | 644 | 237,000 |
| 2005/04/19 | 657 | 667 | 639 | 647 | 293,000 |
| 2005/04/18 | 652 | 655 | 610 | 627 | 351,000 |
| 2005/04/15 | 666 | 666 | 651 | 652 | 233,000 |
| 2005/04/14 | 670 | 673 | 662 | 670 | 174,000 |
| 2005/04/13 | 683 | 687 | 675 | 678 | 130,000 |
| 2005/04/12 | 702 | 702 | 683 | 683 | 131,000 |
| 2005/04/11 | 692 | 696 | 690 | 693 | 168,000 |
| 2005/04/08 | 685 | 702 | 685 | 698 | 214,000 |
| 2005/04/07 | 677 | 695 | 676 | 692 | 212,000 |
| 2005/04/06 | 670 | 683 | 666 | 677 | 267,000 |
| 2005/04/05 | 704 | 704 | 685 | 690 | 227,000 |
| 2005/04/04 | 709 | 709 | 696 | 701 | 140,000 |
| 2005/04/01 | 702 | 716 | 697 | 716 | 168,000 |
| 2005/03/31 | 702 | 714 | 698 | 713 | 253,000 |
| 2005/03/30 | 711 | 711 | 701 | 702 | 103,000 |
| 2005/03/29 | 709 | 713 | 700 | 705 | 170,000 |
| 2005/03/28 | 719 | 721 | 707 | 719 | 132,000 |
| 2005/03/25 | 710 | 725 | 702 | 720 | 161,000 |
| 2005/03/24 | 710 | 712 | 706 | 707 | 143,000 |
| 2005/03/23 | 724 | 724 | 698 | 708 | 255,000 |
| 2005/03/22 | 720 | 728 | 710 | 723 | 237,000 |
| 2005/03/18 | 719 | 720 | 710 | 714 | 159,000 |
| 2005/03/17 | 708 | 715 | 698 | 709 | 337,000 |
| 2005/03/16 | 714 | 717 | 700 | 712 | 549,000 |
| 2005/03/15 | 716 | 735 | 710 | 734 | 559,000 |
| 2005/03/14 | 701 | 710 | 698 | 706 | 259,000 |
| 2005/03/11 | 696 | 700 | 694 | 698 | 527,000 |
| 2005/03/10 | 679 | 693 | 673 | 693 | 128,000 |
| 2005/03/09 | 673 | 693 | 673 | 687 | 137,000 |
| 2005/03/08 | 671 | 689 | 671 | 678 | 153,000 |
| 2005/03/07 | 676 | 680 | 671 | 680 | 57,000 |
| 2005/03/04 | 683 | 683 | 661 | 676 | 79,000 |
| 2005/03/03 | 674 | 685 | 670 | 684 | 134,000 |
| 2005/03/02 | 675 | 679 | 668 | 678 | 114,000 |
| 2005/03/01 | 670 | 679 | 662 | 677 | 284,000 |
| 2005/02/28 | 665 | 670 | 661 | 669 | 89,000 |
| 2005/02/25 | 663 | 667 | 657 | 662 | 134,000 |
| 2005/02/24 | 660 | 664 | 650 | 660 | 76,000 |
| 2005/02/23 | 640 | 651 | 640 | 650 | 110,000 |
| 2005/02/22 | 661 | 662 | 643 | 648 | 165,000 |
| 2005/02/21 | 658 | 670 | 658 | 662 | 69,000 |
| 2005/02/18 | 673 | 673 | 666 | 666 | 90,000 |
| 2005/02/17 | 666 | 676 | 663 | 673 | 129,000 |
| 2005/02/16 | 680 | 680 | 666 | 666 | 199,000 |
| 2005/02/15 | 689 | 689 | 681 | 681 | 67,000 |
| 2005/02/14 | 690 | 691 | 680 | 684 | 185,000 |
| 2005/02/10 | 685 | 693 | 680 | 691 | 176,000 |
| 2005/02/09 | 680 | 694 | 679 | 685 | 377,000 |
| 2005/02/08 | 679 | 679 | 669 | 678 | 316,000 |
| 2005/02/07 | 669 | 679 | 660 | 679 | 342,000 |
| 2005/02/04 | 664 | 664 | 646 | 658 | 138,000 |
| 2005/02/03 | 656 | 674 | 655 | 664 | 456,000 |
| 2005/02/02 | 647 | 657 | 647 | 655 | 138,000 |
| 2005/02/01 | 645 | 653 | 644 | 646 | 165,000 |
| 2005/01/31 | 637 | 658 | 637 | 649 | 284,000 |
| 2005/01/28 | 633 | 642 | 625 | 634 | 161,000 |
| 2005/01/27 | 634 | 645 | 633 | 643 | 203,000 |
| 2005/01/26 | 632 | 636 | 625 | 633 | 54,000 |
| 2005/01/25 | 632 | 635 | 622 | 632 | 140,000 |
| 2005/01/24 | 616 | 634 | 615 | 631 | 266,000 |
| 2005/01/21 | 621 | 628 | 621 | 626 | 133,000 |
| 2005/01/20 | 621 | 623 | 620 | 621 | 246,000 |
| 2005/01/19 | 620 | 625 | 620 | 620 | 103,000 |
| 2005/01/18 | 626 | 626 | 620 | 620 | 180,000 |
| 2005/01/17 | 620 | 625 | 620 | 621 | 249,000 |
| 2005/01/14 | 609 | 617 | 608 | 614 | 160,000 |
| 2005/01/13 | 610 | 611 | 608 | 609 | 94,000 |
| 2005/01/12 | 620 | 620 | 608 | 608 | 103,000 |
| 2005/01/11 | 612 | 622 | 612 | 620 | 141,000 |
| 2005/01/07 | 610 | 613 | 605 | 605 | 103,000 |
| 2005/01/06 | 610 | 614 | 608 | 612 | 68,000 |
| 2005/01/05 | 610 | 614 | 605 | 611 | 175,000 |
| 2005/01/04 | 609 | 610 | 606 | 610 | 49,000 |