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 |
---|---|---|---|---|---|
2007/12/28 | 625 | 631 | 618 | 620 | 219,000 |
2007/12/27 | 649 | 650 | 639 | 645 | 230,000 |
2007/12/26 | 635 | 642 | 635 | 640 | 177,000 |
2007/12/25 | 632 | 640 | 630 | 635 | 331,000 |
2007/12/21 | 639 | 639 | 625 | 632 | 336,000 |
2007/12/20 | 639 | 642 | 635 | 636 | 353,000 |
2007/12/19 | 639 | 643 | 635 | 636 | 469,000 |
2007/12/18 | 645 | 652 | 634 | 646 | 665,000 |
2007/12/17 | 648 | 648 | 636 | 640 | 450,000 |
2007/12/14 | 638 | 651 | 638 | 641 | 618,000 |
2007/12/13 | 657 | 660 | 643 | 645 | 733,000 |
2007/12/12 | 655 | 672 | 651 | 669 | 643,000 |
2007/12/11 | 675 | 689 | 675 | 678 | 481,000 |
2007/12/10 | 674 | 678 | 660 | 665 | 729,000 |
2007/12/07 | 669 | 685 | 669 | 673 | 714,000 |
2007/12/06 | 683 | 690 | 663 | 668 | 742,000 |
2007/12/05 | 655 | 684 | 646 | 684 | 802,000 |
2007/12/04 | 641 | 661 | 634 | 655 | 893,000 |
2007/12/03 | 654 | 662 | 628 | 640 | 944,000 |
2007/11/30 | 649 | 658 | 646 | 653 | 602,000 |
2007/11/29 | 643 | 657 | 642 | 652 | 615,000 |
2007/11/28 | 640 | 640 | 625 | 633 | 461,000 |
2007/11/27 | 612 | 638 | 606 | 638 | 608,000 |
2007/11/26 | 617 | 629 | 611 | 622 | 419,000 |
2007/11/22 | 617 | 629 | 607 | 607 | 408,000 |
2007/11/21 | 627 | 634 | 621 | 623 | 286,000 |
2007/11/20 | 623 | 625 | 611 | 625 | 462,000 |
2007/11/19 | 633 | 638 | 616 | 622 | 606,000 |
2007/11/16 | 641 | 641 | 622 | 630 | 557,000 |
2007/11/15 | 651 | 653 | 640 | 648 | 352,000 |
2007/11/14 | 620 | 641 | 620 | 641 | 419,000 |
2007/11/13 | 617 | 627 | 606 | 615 | 611,000 |
2007/11/12 | 616 | 622 | 607 | 610 | 384,000 |
2007/11/09 | 638 | 642 | 622 | 622 | 394,000 |
2007/11/08 | 646 | 648 | 616 | 631 | 924,000 |
2007/11/07 | 682 | 682 | 656 | 656 | 297,000 |
2007/11/06 | 661 | 682 | 660 | 677 | 363,000 |
2007/11/05 | 668 | 672 | 655 | 660 | 294,000 |
2007/11/02 | 672 | 678 | 660 | 672 | 452,000 |
2007/11/01 | 679 | 696 | 679 | 692 | 320,000 |
2007/10/31 | 656 | 688 | 650 | 687 | 537,000 |
2007/10/30 | 641 | 660 | 641 | 654 | 478,000 |
2007/10/29 | 647 | 662 | 643 | 655 | 632,000 |
2007/10/26 | 629 | 644 | 629 | 641 | 511,000 |
2007/10/25 | 620 | 630 | 618 | 628 | 517,000 |
2007/10/24 | 641 | 650 | 630 | 634 | 289,000 |
2007/10/23 | 654 | 655 | 638 | 643 | 521,000 |
2007/10/22 | 611 | 650 | 611 | 644 | 587,000 |
2007/10/19 | 645 | 657 | 644 | 651 | 413,000 |
2007/10/18 | 684 | 690 | 664 | 670 | 435,000 |
2007/10/17 | 682 | 682 | 661 | 668 | 820,000 |
2007/10/16 | 713 | 713 | 682 | 682 | 571,000 |
2007/10/15 | 722 | 723 | 698 | 709 | 317,000 |
2007/10/12 | 722 | 725 | 712 | 713 | 530,000 |
2007/10/11 | 713 | 729 | 695 | 721 | 599,000 |
2007/10/10 | 727 | 729 | 705 | 714 | 580,000 |
2007/10/09 | 716 | 731 | 711 | 717 | 534,000 |
2007/10/05 | 701 | 717 | 688 | 706 | 549,000 |
2007/10/04 | 690 | 704 | 676 | 701 | 803,000 |
2007/10/03 | 689 | 697 | 681 | 691 | 497,000 |
2007/10/02 | 683 | 689 | 677 | 688 | 490,000 |
2007/10/01 | 669 | 679 | 639 | 661 | 742,000 |
2007/09/28 | 654 | 667 | 653 | 664 | 466,000 |
2007/09/27 | 647 | 661 | 645 | 653 | 893,000 |
2007/09/26 | 635 | 642 | 624 | 637 | 871,000 |
2007/09/25 | 629 | 633 | 613 | 621 | 843,000 |
2007/09/21 | 629 | 637 | 617 | 623 | 597,000 |
2007/09/20 | 657 | 664 | 629 | 642 | 579,000 |
2007/09/19 | 673 | 677 | 654 | 657 | 577,000 |
2007/09/18 | 666 | 666 | 641 | 641 | 588,000 |
2007/09/14 | 653 | 672 | 653 | 666 | 644,000 |
2007/09/13 | 670 | 676 | 656 | 658 | 310,000 |
2007/09/12 | 680 | 683 | 659 | 662 | 347,000 |
2007/09/11 | 666 | 688 | 651 | 666 | 921,000 |
2007/09/10 | 665 | 685 | 663 | 666 | 504,000 |
2007/09/07 | 680 | 696 | 672 | 680 | 841,000 |
2007/09/06 | 688 | 688 | 668 | 680 | 620,000 |
2007/09/05 | 707 | 714 | 692 | 698 | 649,000 |
2007/09/04 | 715 | 723 | 705 | 712 | 442,000 |
2007/09/03 | 701 | 716 | 696 | 708 | 866,000 |
2007/08/31 | 672 | 706 | 672 | 700 | 1,019,000 |
2007/08/30 | 686 | 689 | 668 | 677 | 738,000 |
2007/08/29 | 675 | 682 | 665 | 681 | 297,000 |
2007/08/28 | 675 | 692 | 670 | 689 | 505,000 |
2007/08/27 | 682 | 690 | 671 | 677 | 367,000 |
2007/08/24 | 683 | 687 | 663 | 673 | 438,000 |
2007/08/23 | 667 | 681 | 662 | 678 | 343,000 |
2007/08/22 | 662 | 670 | 658 | 658 | 297,000 |
2007/08/21 | 670 | 682 | 665 | 668 | 730,000 |
2007/08/20 | 695 | 695 | 675 | 680 | 515,000 |
2007/08/17 | 708 | 713 | 660 | 661 | 789,000 |
2007/08/16 | 720 | 720 | 680 | 708 | 692,000 |
2007/08/15 | 740 | 740 | 716 | 720 | 407,000 |
2007/08/14 | 741 | 747 | 724 | 736 | 459,000 |
2007/08/13 | 763 | 769 | 752 | 757 | 421,000 |
2007/08/10 | 775 | 780 | 755 | 764 | 496,000 |
2007/08/09 | 768 | 819 | 765 | 789 | 721,000 |
2007/08/08 | 750 | 770 | 750 | 770 | 357,000 |
2007/08/07 | 750 | 753 | 745 | 750 | 183,000 |
2007/08/06 | 743 | 752 | 737 | 750 | 375,000 |
2007/08/03 | 761 | 763 | 742 | 747 | 367,000 |
2007/08/02 | 758 | 771 | 751 | 766 | 441,000 |
2007/08/01 | 761 | 762 | 740 | 749 | 470,000 |
2007/07/31 | 764 | 773 | 762 | 771 | 211,000 |
2007/07/30 | 750 | 767 | 749 | 763 | 231,000 |
2007/07/27 | 765 | 770 | 752 | 769 | 247,000 |
2007/07/26 | 784 | 785 | 775 | 781 | 213,000 |
2007/07/25 | 794 | 796 | 785 | 793 | 237,000 |
2007/07/24 | 794 | 804 | 790 | 804 | 237,000 |
2007/07/23 | 791 | 794 | 786 | 793 | 356,000 |
2007/07/20 | 790 | 802 | 790 | 801 | 453,000 |
2007/07/19 | 786 | 791 | 784 | 788 | 172,000 |
2007/07/18 | 794 | 794 | 775 | 781 | 415,000 |
2007/07/17 | 795 | 800 | 787 | 791 | 308,000 |
2007/07/13 | 795 | 803 | 793 | 794 | 186,000 |
2007/07/12 | 787 | 791 | 783 | 786 | 195,000 |
2007/07/11 | 795 | 795 | 783 | 787 | 226,000 |
2007/07/10 | 797 | 803 | 793 | 798 | 131,000 |
2007/07/09 | 804 | 812 | 804 | 807 | 187,000 |
2007/07/06 | 809 | 813 | 796 | 802 | 303,000 |
2007/07/05 | 809 | 825 | 809 | 812 | 217,000 |
2007/07/04 | 817 | 817 | 810 | 813 | 109,000 |
2007/07/03 | 808 | 822 | 808 | 817 | 270,000 |
2007/07/02 | 837 | 838 | 813 | 816 | 449,000 |
2007/06/29 | 828 | 836 | 824 | 836 | 321,000 |
2007/06/28 | 812 | 827 | 812 | 827 | 311,000 |
2007/06/27 | 814 | 814 | 802 | 803 | 270,000 |
2007/06/26 | 803 | 818 | 801 | 816 | 382,000 |
2007/06/25 | 809 | 818 | 800 | 800 | 278,000 |
2007/06/22 | 819 | 819 | 808 | 814 | 314,000 |
2007/06/21 | 825 | 825 | 815 | 820 | 249,000 |
2007/06/20 | 811 | 826 | 807 | 826 | 443,000 |
2007/06/19 | 843 | 843 | 806 | 809 | 692,000 |
2007/06/18 | 845 | 845 | 831 | 843 | 167,000 |
2007/06/15 | 836 | 843 | 830 | 842 | 392,000 |
2007/06/14 | 819 | 836 | 815 | 834 | 618,000 |
2007/06/13 | 812 | 821 | 808 | 819 | 194,000 |
2007/06/12 | 822 | 828 | 820 | 820 | 219,000 |
2007/06/11 | 819 | 831 | 813 | 827 | 424,000 |
2007/06/08 | 820 | 820 | 804 | 816 | 530,000 |
2007/06/07 | 811 | 829 | 810 | 822 | 479,000 |
2007/06/06 | 817 | 824 | 812 | 816 | 204,000 |
2007/06/05 | 820 | 823 | 810 | 822 | 285,000 |
2007/06/04 | 836 | 837 | 822 | 822 | 232,000 |
2007/06/01 | 833 | 845 | 831 | 838 | 416,000 |
2007/05/31 | 838 | 838 | 825 | 830 | 548,000 |
2007/05/30 | 812 | 834 | 812 | 832 | 742,000 |
2007/05/29 | 805 | 825 | 805 | 818 | 356,000 |
2007/05/28 | 804 | 815 | 804 | 810 | 147,000 |
2007/05/25 | 810 | 818 | 797 | 805 | 386,000 |
2007/05/24 | 811 | 820 | 804 | 820 | 401,000 |
2007/05/23 | 808 | 820 | 806 | 818 | 374,000 |
2007/05/22 | 793 | 813 | 791 | 813 | 384,000 |
2007/05/21 | 807 | 808 | 786 | 792 | 413,000 |
2007/05/18 | 810 | 815 | 803 | 808 | 334,000 |
2007/05/17 | 815 | 820 | 807 | 811 | 415,000 |
2007/05/16 | 811 | 814 | 807 | 811 | 279,000 |
2007/05/15 | 809 | 815 | 807 | 808 | 249,000 |
2007/05/14 | 808 | 819 | 806 | 808 | 241,000 |
2007/05/11 | 801 | 809 | 794 | 806 | 349,000 |
2007/05/10 | 818 | 818 | 807 | 809 | 257,000 |
2007/05/09 | 803 | 817 | 803 | 815 | 251,000 |
2007/05/08 | 815 | 818 | 808 | 811 | 339,000 |
2007/05/07 | 809 | 817 | 808 | 815 | 253,000 |
2007/05/02 | 807 | 812 | 802 | 811 | 338,000 |
2007/05/01 | 798 | 806 | 797 | 802 | 388,000 |
2007/04/27 | 778 | 798 | 778 | 798 | 507,000 |
2007/04/26 | 777 | 788 | 775 | 785 | 285,000 |
2007/04/25 | 775 | 778 | 769 | 774 | 188,000 |
2007/04/24 | 776 | 785 | 771 | 783 | 242,000 |
2007/04/23 | 776 | 785 | 769 | 772 | 271,000 |
2007/04/20 | 782 | 782 | 773 | 782 | 176,000 |
2007/04/19 | 783 | 785 | 771 | 783 | 448,000 |
2007/04/18 | 770 | 795 | 770 | 789 | 712,000 |
2007/04/17 | 777 | 780 | 755 | 760 | 471,000 |
2007/04/16 | 770 | 791 | 768 | 777 | 321,000 |
2007/04/13 | 777 | 777 | 758 | 760 | 305,000 |
2007/04/12 | 769 | 774 | 758 | 769 | 290,000 |
2007/04/11 | 776 | 782 | 769 | 774 | 245,000 |
2007/04/10 | 776 | 780 | 765 | 771 | 301,000 |
2007/04/09 | 771 | 778 | 765 | 773 | 284,000 |
2007/04/06 | 760 | 768 | 757 | 762 | 175,000 |
2007/04/05 | 759 | 769 | 755 | 760 | 233,000 |
2007/04/04 | 751 | 767 | 751 | 758 | 266,000 |
2007/04/03 | 749 | 756 | 746 | 750 | 251,000 |
2007/04/02 | 758 | 765 | 749 | 750 | 313,000 |
2007/03/30 | 751 | 764 | 750 | 757 | 183,000 |
2007/03/29 | 754 | 754 | 736 | 742 | 204,000 |
2007/03/28 | 748 | 761 | 744 | 754 | 380,000 |
2007/03/27 | 749 | 754 | 735 | 745 | 238,000 |
2007/03/26 | 768 | 768 | 747 | 761 | 318,000 |
2007/03/23 | 760 | 760 | 749 | 758 | 347,000 |
2007/03/22 | 747 | 757 | 741 | 742 | 251,000 |
2007/03/20 | 751 | 753 | 739 | 745 | 266,000 |
2007/03/19 | 736 | 741 | 724 | 739 | 410,000 |
2007/03/16 | 742 | 748 | 733 | 734 | 487,000 |
2007/03/15 | 747 | 747 | 734 | 736 | 379,000 |
2007/03/14 | 752 | 755 | 735 | 739 | 329,000 |
2007/03/13 | 773 | 778 | 758 | 763 | 375,000 |
2007/03/12 | 772 | 780 | 765 | 772 | 240,000 |
2007/03/09 | 760 | 779 | 760 | 771 | 470,000 |
2007/03/08 | 761 | 765 | 753 | 763 | 181,000 |
2007/03/07 | 759 | 770 | 754 | 755 | 331,000 |
2007/03/06 | 756 | 760 | 750 | 760 | 299,000 |
2007/03/05 | 762 | 765 | 755 | 760 | 438,000 |
2007/03/02 | 787 | 787 | 767 | 770 | 249,000 |
2007/03/01 | 776 | 791 | 775 | 787 | 462,000 |
2007/02/28 | 777 | 787 | 768 | 776 | 355,000 |
2007/02/27 | 810 | 814 | 798 | 804 | 361,000 |
2007/02/26 | 809 | 813 | 798 | 802 | 190,000 |
2007/02/23 | 814 | 816 | 809 | 816 | 207,000 |
2007/02/22 | 808 | 820 | 807 | 811 | 606,000 |
2007/02/21 | 786 | 808 | 784 | 800 | 310,000 |
2007/02/20 | 798 | 798 | 783 | 791 | 204,000 |
2007/02/19 | 800 | 800 | 790 | 797 | 178,000 |
2007/02/16 | 799 | 801 | 795 | 799 | 289,000 |
2007/02/15 | 792 | 800 | 790 | 798 | 357,000 |
2007/02/14 | 792 | 800 | 789 | 790 | 208,000 |
2007/02/13 | 798 | 804 | 789 | 792 | 456,000 |
2007/02/09 | 780 | 800 | 775 | 797 | 558,000 |
2007/02/08 | 776 | 785 | 769 | 770 | 310,000 |
2007/02/07 | 783 | 785 | 764 | 781 | 341,000 |
2007/02/06 | 773 | 783 | 773 | 783 | 244,000 |
2007/02/05 | 797 | 797 | 768 | 772 | 455,000 |
2007/02/02 | 800 | 803 | 795 | 797 | 320,000 |
2007/02/01 | 782 | 800 | 779 | 800 | 378,000 |
2007/01/31 | 777 | 781 | 766 | 773 | 325,000 |
2007/01/30 | 780 | 798 | 780 | 787 | 206,000 |
2007/01/29 | 787 | 798 | 786 | 788 | 156,000 |
2007/01/26 | 785 | 790 | 777 | 786 | 217,000 |
2007/01/25 | 788 | 795 | 786 | 787 | 228,000 |
2007/01/24 | 806 | 809 | 796 | 798 | 135,000 |
2007/01/23 | 800 | 808 | 796 | 805 | 351,000 |
2007/01/22 | 790 | 808 | 785 | 804 | 363,000 |
2007/01/19 | 774 | 786 | 774 | 783 | 234,000 |
2007/01/18 | 775 | 786 | 771 | 779 | 346,000 |
2007/01/17 | 772 | 777 | 749 | 774 | 603,000 |
2007/01/16 | 770 | 777 | 766 | 772 | 401,000 |
2007/01/15 | 765 | 788 | 760 | 780 | 463,000 |
2007/01/12 | 748 | 764 | 748 | 761 | 232,000 |
2007/01/11 | 737 | 757 | 737 | 747 | 491,000 |
2007/01/10 | 751 | 754 | 729 | 733 | 395,000 |
2007/01/09 | 746 | 765 | 746 | 761 | 245,000 |
2007/01/05 | 760 | 763 | 753 | 756 | 283,000 |
2007/01/04 | 751 | 760 | 750 | 760 | 80,000 |