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 |
|---|---|---|---|---|---|
| 2006/12/29 | 745 | 752 | 745 | 749 | 58,000 |
| 2006/12/28 | 756 | 756 | 746 | 752 | 114,000 |
| 2006/12/27 | 759 | 763 | 755 | 758 | 80,000 |
| 2006/12/26 | 753 | 753 | 748 | 753 | 93,000 |
| 2006/12/25 | 751 | 756 | 749 | 749 | 90,000 |
| 2006/12/22 | 762 | 765 | 757 | 761 | 152,000 |
| 2006/12/21 | 763 | 768 | 761 | 765 | 231,000 |
| 2006/12/20 | 763 | 768 | 757 | 765 | 173,000 |
| 2006/12/19 | 763 | 770 | 756 | 756 | 277,000 |
| 2006/12/18 | 759 | 763 | 753 | 760 | 201,000 |
| 2006/12/15 | 756 | 758 | 750 | 755 | 259,000 |
| 2006/12/14 | 755 | 755 | 749 | 753 | 122,000 |
| 2006/12/13 | 755 | 755 | 748 | 753 | 101,000 |
| 2006/12/12 | 754 | 756 | 748 | 752 | 122,000 |
| 2006/12/11 | 759 | 759 | 749 | 753 | 194,000 |
| 2006/12/08 | 758 | 758 | 748 | 749 | 402,000 |
| 2006/12/07 | 744 | 754 | 740 | 749 | 340,000 |
| 2006/12/06 | 737 | 742 | 725 | 739 | 248,000 |
| 2006/12/05 | 741 | 746 | 732 | 741 | 325,000 |
| 2006/12/04 | 744 | 746 | 739 | 744 | 195,000 |
| 2006/12/01 | 759 | 759 | 743 | 744 | 342,000 |
| 2006/11/30 | 746 | 758 | 746 | 758 | 251,000 |
| 2006/11/29 | 739 | 749 | 736 | 746 | 164,000 |
| 2006/11/28 | 713 | 739 | 712 | 739 | 194,000 |
| 2006/11/27 | 700 | 731 | 700 | 730 | 144,000 |
| 2006/11/24 | 712 | 723 | 705 | 719 | 261,000 |
| 2006/11/22 | 692 | 723 | 689 | 722 | 313,000 |
| 2006/11/21 | 700 | 704 | 694 | 695 | 188,000 |
| 2006/11/20 | 728 | 728 | 702 | 702 | 233,000 |
| 2006/11/17 | 729 | 730 | 717 | 725 | 263,000 |
| 2006/11/16 | 735 | 740 | 722 | 725 | 177,000 |
| 2006/11/15 | 735 | 737 | 725 | 730 | 173,000 |
| 2006/11/14 | 726 | 733 | 722 | 731 | 149,000 |
| 2006/11/13 | 726 | 727 | 707 | 718 | 372,000 |
| 2006/11/10 | 734 | 738 | 721 | 726 | 336,000 |
| 2006/11/09 | 735 | 736 | 723 | 726 | 165,000 |
| 2006/11/08 | 750 | 753 | 731 | 731 | 260,000 |
| 2006/11/07 | 759 | 759 | 746 | 749 | 175,000 |
| 2006/11/06 | 750 | 762 | 749 | 759 | 195,000 |
| 2006/11/02 | 753 | 758 | 749 | 758 | 203,000 |
| 2006/11/01 | 749 | 759 | 742 | 755 | 259,000 |
| 2006/10/31 | 745 | 751 | 742 | 746 | 308,000 |
| 2006/10/30 | 749 | 751 | 740 | 740 | 259,000 |
| 2006/10/27 | 754 | 754 | 743 | 749 | 208,000 |
| 2006/10/26 | 749 | 755 | 747 | 754 | 135,000 |
| 2006/10/25 | 755 | 757 | 748 | 749 | 171,000 |
| 2006/10/24 | 755 | 759 | 748 | 753 | 157,000 |
| 2006/10/23 | 734 | 750 | 734 | 749 | 151,000 |
| 2006/10/20 | 740 | 744 | 739 | 740 | 78,000 |
| 2006/10/19 | 748 | 748 | 733 | 740 | 105,000 |
| 2006/10/18 | 744 | 752 | 728 | 744 | 283,000 |
| 2006/10/17 | 755 | 756 | 738 | 741 | 102,000 |
| 2006/10/16 | 755 | 756 | 747 | 750 | 142,000 |
| 2006/10/13 | 749 | 750 | 737 | 741 | 124,000 |
| 2006/10/12 | 756 | 756 | 737 | 740 | 184,000 |
| 2006/10/11 | 760 | 765 | 751 | 753 | 300,000 |
| 2006/10/10 | 755 | 760 | 751 | 755 | 142,000 |
| 2006/10/06 | 760 | 760 | 745 | 755 | 112,000 |
| 2006/10/05 | 752 | 760 | 747 | 759 | 191,000 |
| 2006/10/04 | 754 | 760 | 742 | 749 | 201,000 |
| 2006/10/03 | 764 | 765 | 758 | 764 | 125,000 |
| 2006/10/02 | 760 | 769 | 757 | 766 | 174,000 |
| 2006/09/29 | 765 | 765 | 752 | 762 | 131,000 |
| 2006/09/28 | 755 | 765 | 751 | 763 | 160,000 |
| 2006/09/27 | 725 | 757 | 719 | 754 | 329,000 |
| 2006/09/26 | 727 | 727 | 715 | 717 | 124,000 |
| 2006/09/25 | 717 | 724 | 700 | 724 | 373,000 |
| 2006/09/22 | 729 | 732 | 716 | 716 | 166,000 |
| 2006/09/21 | 732 | 745 | 730 | 733 | 318,000 |
| 2006/09/20 | 749 | 749 | 731 | 731 | 182,000 |
| 2006/09/19 | 743 | 757 | 741 | 746 | 205,000 |
| 2006/09/15 | 746 | 746 | 736 | 743 | 102,000 |
| 2006/09/14 | 726 | 742 | 726 | 741 | 140,000 |
| 2006/09/13 | 740 | 744 | 727 | 727 | 174,000 |
| 2006/09/12 | 740 | 741 | 734 | 734 | 205,000 |
| 2006/09/11 | 740 | 743 | 730 | 732 | 312,000 |
| 2006/09/08 | 753 | 759 | 750 | 750 | 400,000 |
| 2006/09/07 | 750 | 755 | 744 | 753 | 416,000 |
| 2006/09/06 | 755 | 764 | 750 | 754 | 253,000 |
| 2006/09/05 | 763 | 765 | 753 | 761 | 124,000 |
| 2006/09/04 | 770 | 774 | 764 | 766 | 136,000 |
| 2006/09/01 | 775 | 775 | 753 | 766 | 74,000 |
| 2006/08/31 | 763 | 780 | 760 | 777 | 180,000 |
| 2006/08/30 | 755 | 759 | 752 | 758 | 132,000 |
| 2006/08/29 | 751 | 754 | 749 | 753 | 89,000 |
| 2006/08/28 | 765 | 766 | 745 | 745 | 136,000 |
| 2006/08/25 | 765 | 772 | 761 | 765 | 110,000 |
| 2006/08/24 | 768 | 773 | 762 | 767 | 128,000 |
| 2006/08/23 | 775 | 783 | 773 | 776 | 140,000 |
| 2006/08/22 | 773 | 780 | 760 | 778 | 167,000 |
| 2006/08/21 | 775 | 779 | 765 | 771 | 176,000 |
| 2006/08/18 | 778 | 787 | 775 | 785 | 265,000 |
| 2006/08/17 | 780 | 784 | 775 | 775 | 171,000 |
| 2006/08/16 | 783 | 785 | 775 | 784 | 185,000 |
| 2006/08/15 | 781 | 782 | 776 | 777 | 98,000 |
| 2006/08/14 | 777 | 782 | 774 | 780 | 143,000 |
| 2006/08/11 | 766 | 780 | 764 | 778 | 155,000 |
| 2006/08/10 | 772 | 789 | 762 | 776 | 241,000 |
| 2006/08/09 | 767 | 775 | 755 | 775 | 211,000 |
| 2006/08/08 | 754 | 771 | 746 | 770 | 259,000 |
| 2006/08/07 | 747 | 759 | 745 | 745 | 173,000 |
| 2006/08/04 | 753 | 758 | 751 | 754 | 102,000 |
| 2006/08/03 | 749 | 760 | 749 | 752 | 193,000 |
| 2006/08/02 | 743 | 759 | 738 | 756 | 114,000 |
| 2006/08/01 | 758 | 761 | 742 | 744 | 194,000 |
| 2006/07/31 | 757 | 760 | 749 | 749 | 170,000 |
| 2006/07/28 | 748 | 750 | 735 | 742 | 147,000 |
| 2006/07/27 | 731 | 754 | 730 | 747 | 206,000 |
| 2006/07/26 | 757 | 757 | 735 | 735 | 302,000 |
| 2006/07/25 | 758 | 759 | 744 | 748 | 243,000 |
| 2006/07/24 | 751 | 752 | 736 | 748 | 382,000 |
| 2006/07/21 | 750 | 754 | 747 | 751 | 123,000 |
| 2006/07/20 | 746 | 763 | 745 | 762 | 217,000 |
| 2006/07/19 | 757 | 760 | 735 | 736 | 264,000 |
| 2006/07/18 | 755 | 755 | 719 | 737 | 518,000 |
| 2006/07/14 | 772 | 772 | 752 | 757 | 223,000 |
| 2006/07/13 | 768 | 777 | 755 | 768 | 92,000 |
| 2006/07/12 | 786 | 786 | 761 | 776 | 224,000 |
| 2006/07/11 | 790 | 790 | 771 | 789 | 187,000 |
| 2006/07/10 | 758 | 790 | 758 | 790 | 231,000 |
| 2006/07/07 | 779 | 780 | 769 | 776 | 140,000 |
| 2006/07/06 | 775 | 782 | 763 | 782 | 305,000 |
| 2006/07/05 | 769 | 785 | 769 | 782 | 265,000 |
| 2006/07/04 | 765 | 779 | 765 | 779 | 228,000 |
| 2006/07/03 | 767 | 770 | 760 | 766 | 183,000 |
| 2006/06/30 | 742 | 764 | 741 | 764 | 271,000 |
| 2006/06/29 | 726 | 747 | 726 | 742 | 332,000 |
| 2006/06/28 | 730 | 744 | 723 | 735 | 363,000 |
| 2006/06/27 | 752 | 755 | 741 | 748 | 182,000 |
| 2006/06/26 | 739 | 754 | 739 | 747 | 198,000 |
| 2006/06/23 | 764 | 764 | 739 | 749 | 197,000 |
| 2006/06/22 | 753 | 764 | 750 | 764 | 266,000 |
| 2006/06/21 | 744 | 757 | 737 | 753 | 234,000 |
| 2006/06/20 | 756 | 759 | 741 | 747 | 187,000 |
| 2006/06/19 | 745 | 755 | 738 | 752 | 223,000 |
| 2006/06/16 | 757 | 765 | 756 | 765 | 255,000 |
| 2006/06/15 | 737 | 757 | 736 | 754 | 430,000 |
| 2006/06/14 | 704 | 742 | 704 | 736 | 280,000 |
| 2006/06/13 | 716 | 734 | 714 | 714 | 260,000 |
| 2006/06/12 | 719 | 750 | 705 | 746 | 350,000 |
| 2006/06/09 | 724 | 724 | 697 | 720 | 673,000 |
| 2006/06/08 | 720 | 727 | 698 | 704 | 410,000 |
| 2006/06/07 | 743 | 758 | 727 | 728 | 373,000 |
| 2006/06/06 | 739 | 756 | 733 | 743 | 301,000 |
| 2006/06/05 | 767 | 768 | 751 | 759 | 299,000 |
| 2006/06/02 | 770 | 775 | 751 | 773 | 473,000 |
| 2006/06/01 | 770 | 770 | 755 | 761 | 248,000 |
| 2006/05/31 | 750 | 762 | 741 | 757 | 355,000 |
| 2006/05/30 | 747 | 758 | 743 | 754 | 245,000 |
| 2006/05/29 | 741 | 756 | 741 | 748 | 386,000 |
| 2006/05/26 | 716 | 736 | 710 | 731 | 394,000 |
| 2006/05/25 | 697 | 714 | 697 | 707 | 437,000 |
| 2006/05/24 | 702 | 702 | 685 | 692 | 205,000 |
| 2006/05/23 | 707 | 712 | 695 | 701 | 272,000 |
| 2006/05/22 | 713 | 734 | 706 | 707 | 246,000 |
| 2006/05/19 | 706 | 722 | 703 | 713 | 268,000 |
| 2006/05/18 | 718 | 726 | 700 | 724 | 253,000 |
| 2006/05/17 | 739 | 739 | 719 | 731 | 208,000 |
| 2006/05/16 | 753 | 754 | 736 | 736 | 142,000 |
| 2006/05/15 | 742 | 755 | 737 | 748 | 188,000 |
| 2006/05/12 | 756 | 756 | 736 | 741 | 317,000 |
| 2006/05/11 | 754 | 761 | 753 | 756 | 194,000 |
| 2006/05/10 | 762 | 770 | 752 | 754 | 300,000 |
| 2006/05/09 | 778 | 778 | 764 | 764 | 345,000 |
| 2006/05/08 | 785 | 785 | 777 | 778 | 309,000 |
| 2006/05/02 | 773 | 787 | 765 | 779 | 206,000 |
| 2006/05/01 | 766 | 786 | 763 | 773 | 249,000 |
| 2006/04/28 | 768 | 772 | 756 | 768 | 281,000 |
| 2006/04/27 | 778 | 778 | 767 | 767 | 92,000 |
| 2006/04/26 | 777 | 777 | 765 | 768 | 119,000 |
| 2006/04/25 | 757 | 774 | 757 | 772 | 160,000 |
| 2006/04/24 | 779 | 779 | 754 | 761 | 564,000 |
| 2006/04/21 | 773 | 785 | 773 | 783 | 154,000 |
| 2006/04/20 | 781 | 786 | 772 | 778 | 162,000 |
| 2006/04/19 | 786 | 794 | 783 | 783 | 146,000 |
| 2006/04/18 | 783 | 789 | 777 | 787 | 156,000 |
| 2006/04/17 | 788 | 789 | 773 | 777 | 212,000 |
| 2006/04/14 | 796 | 796 | 780 | 786 | 128,000 |
| 2006/04/13 | 791 | 797 | 775 | 789 | 343,000 |
| 2006/04/12 | 805 | 808 | 791 | 791 | 250,000 |
| 2006/04/11 | 820 | 822 | 801 | 811 | 353,000 |
| 2006/04/10 | 820 | 826 | 810 | 823 | 340,000 |
| 2006/04/07 | 814 | 820 | 806 | 820 | 402,000 |
| 2006/04/06 | 809 | 815 | 805 | 813 | 238,000 |
| 2006/04/05 | 801 | 814 | 798 | 800 | 373,000 |
| 2006/04/04 | 804 | 804 | 794 | 797 | 245,000 |
| 2006/04/03 | 790 | 810 | 787 | 805 | 342,000 |
| 2006/03/31 | 805 | 805 | 792 | 792 | 212,000 |
| 2006/03/30 | 797 | 810 | 793 | 805 | 273,000 |
| 2006/03/29 | 780 | 800 | 780 | 797 | 278,000 |
| 2006/03/28 | 782 | 794 | 780 | 790 | 164,000 |
| 2006/03/27 | 795 | 799 | 790 | 795 | 99,000 |
| 2006/03/24 | 781 | 793 | 781 | 790 | 144,000 |
| 2006/03/23 | 794 | 796 | 785 | 785 | 330,000 |
| 2006/03/22 | 785 | 798 | 778 | 787 | 355,000 |
| 2006/03/20 | 796 | 803 | 790 | 802 | 269,000 |
| 2006/03/17 | 790 | 796 | 776 | 796 | 288,000 |
| 2006/03/16 | 793 | 798 | 780 | 782 | 534,000 |
| 2006/03/15 | 797 | 799 | 785 | 787 | 319,000 |
| 2006/03/14 | 785 | 789 | 778 | 787 | 213,000 |
| 2006/03/13 | 799 | 810 | 785 | 790 | 315,000 |
| 2006/03/10 | 779 | 788 | 773 | 782 | 658,000 |
| 2006/03/09 | 768 | 781 | 768 | 780 | 373,000 |
| 2006/03/08 | 760 | 767 | 760 | 763 | 305,000 |
| 2006/03/07 | 770 | 774 | 760 | 761 | 311,000 |
| 2006/03/06 | 763 | 774 | 763 | 773 | 358,000 |
| 2006/03/03 | 767 | 767 | 760 | 760 | 213,000 |
| 2006/03/02 | 767 | 784 | 766 | 773 | 478,000 |
| 2006/03/01 | 768 | 773 | 760 | 768 | 517,000 |
| 2006/02/28 | 760 | 788 | 759 | 780 | 963,000 |
| 2006/02/27 | 763 | 772 | 758 | 758 | 608,000 |
| 2006/02/24 | 766 | 767 | 759 | 763 | 767,000 |
| 2006/02/23 | 750 | 783 | 750 | 764 | 521,000 |
| 2006/02/22 | 762 | 769 | 753 | 753 | 320,000 |
| 2006/02/21 | 755 | 763 | 746 | 761 | 391,000 |
| 2006/02/20 | 764 | 764 | 750 | 754 | 705,000 |
| 2006/02/17 | 762 | 770 | 752 | 760 | 1,185,000 |
| 2006/02/16 | 761 | 778 | 761 | 767 | 1,630,000 |
| 2006/02/15 | 820 | 820 | 775 | 776 | 927,000 |
| 2006/02/14 | 840 | 844 | 828 | 830 | 270,000 |
| 2006/02/13 | 850 | 850 | 830 | 840 | 221,000 |
| 2006/02/10 | 863 | 863 | 846 | 847 | 110,000 |
| 2006/02/09 | 852 | 863 | 846 | 860 | 193,000 |
| 2006/02/08 | 867 | 870 | 848 | 848 | 273,000 |
| 2006/02/07 | 890 | 890 | 877 | 879 | 167,000 |
| 2006/02/06 | 881 | 895 | 875 | 894 | 330,000 |
| 2006/02/03 | 875 | 890 | 873 | 874 | 264,000 |
| 2006/02/02 | 874 | 889 | 873 | 886 | 232,000 |
| 2006/02/01 | 890 | 890 | 870 | 877 | 301,000 |
| 2006/01/31 | 888 | 897 | 878 | 891 | 393,000 |
| 2006/01/30 | 869 | 887 | 860 | 885 | 458,000 |
| 2006/01/27 | 842 | 860 | 838 | 857 | 207,000 |
| 2006/01/26 | 816 | 840 | 816 | 840 | 170,000 |
| 2006/01/25 | 807 | 833 | 806 | 815 | 226,000 |
| 2006/01/24 | 816 | 826 | 806 | 817 | 248,000 |
| 2006/01/23 | 812 | 841 | 798 | 816 | 309,000 |
| 2006/01/20 | 828 | 833 | 800 | 806 | 246,000 |
| 2006/01/19 | 796 | 819 | 795 | 818 | 244,000 |
| 2006/01/18 | 823 | 823 | 770 | 806 | 353,000 |
| 2006/01/17 | 830 | 844 | 813 | 813 | 343,000 |
| 2006/01/16 | 848 | 848 | 833 | 834 | 255,000 |
| 2006/01/13 | 848 | 858 | 844 | 847 | 318,000 |
| 2006/01/12 | 840 | 847 | 833 | 844 | 382,000 |
| 2006/01/11 | 828 | 838 | 827 | 838 | 259,000 |
| 2006/01/10 | 834 | 835 | 821 | 830 | 530,000 |
| 2006/01/06 | 832 | 837 | 831 | 831 | 206,000 |
| 2006/01/05 | 833 | 836 | 827 | 830 | 206,000 |
| 2006/01/04 | 839 | 839 | 822 | 834 | 170,000 |