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 |
|---|---|---|---|---|---|
| 2008/12/30 | 540 | 543 | 531 | 541 | 122,000 |
| 2008/12/29 | 527 | 542 | 522 | 539 | 123,000 |
| 2008/12/26 | 519 | 526 | 518 | 526 | 97,000 |
| 2008/12/25 | 505 | 517 | 505 | 517 | 142,000 |
| 2008/12/24 | 522 | 530 | 501 | 504 | 445,000 |
| 2008/12/22 | 521 | 539 | 521 | 535 | 261,000 |
| 2008/12/19 | 533 | 536 | 523 | 523 | 315,000 |
| 2008/12/18 | 554 | 559 | 531 | 540 | 465,000 |
| 2008/12/17 | 569 | 569 | 533 | 554 | 412,000 |
| 2008/12/16 | 584 | 584 | 545 | 549 | 451,000 |
| 2008/12/15 | 575 | 588 | 558 | 584 | 341,000 |
| 2008/12/12 | 564 | 572 | 534 | 550 | 490,000 |
| 2008/12/11 | 550 | 568 | 540 | 568 | 256,000 |
| 2008/12/10 | 524 | 547 | 524 | 541 | 362,000 |
| 2008/12/09 | 543 | 553 | 531 | 534 | 288,000 |
| 2008/12/08 | 541 | 551 | 533 | 544 | 467,000 |
| 2008/12/05 | 548 | 555 | 536 | 541 | 439,000 |
| 2008/12/04 | 550 | 563 | 540 | 550 | 362,000 |
| 2008/12/03 | 539 | 551 | 531 | 551 | 474,000 |
| 2008/12/02 | 545 | 556 | 518 | 538 | 471,000 |
| 2008/12/01 | 563 | 575 | 557 | 574 | 267,000 |
| 2008/11/28 | 546 | 574 | 545 | 573 | 360,000 |
| 2008/11/27 | 556 | 563 | 546 | 553 | 509,000 |
| 2008/11/26 | 559 | 577 | 559 | 564 | 247,000 |
| 2008/11/25 | 580 | 581 | 551 | 578 | 533,000 |
| 2008/11/21 | 554 | 572 | 550 | 565 | 494,000 |
| 2008/11/20 | 591 | 591 | 563 | 572 | 325,000 |
| 2008/11/19 | 580 | 594 | 576 | 594 | 259,000 |
| 2008/11/18 | 576 | 596 | 570 | 587 | 376,000 |
| 2008/11/17 | 554 | 583 | 544 | 576 | 446,000 |
| 2008/11/14 | 600 | 600 | 550 | 556 | 525,000 |
| 2008/11/13 | 571 | 593 | 571 | 580 | 303,000 |
| 2008/11/12 | 604 | 604 | 590 | 600 | 200,000 |
| 2008/11/11 | 618 | 621 | 600 | 600 | 267,000 |
| 2008/11/10 | 610 | 620 | 608 | 618 | 262,000 |
| 2008/11/07 | 593 | 603 | 575 | 584 | 568,000 |
| 2008/11/06 | 607 | 624 | 600 | 623 | 546,000 |
| 2008/11/05 | 605 | 620 | 593 | 620 | 578,000 |
| 2008/11/04 | 549 | 581 | 549 | 578 | 418,000 |
| 2008/10/31 | 555 | 569 | 530 | 547 | 500,000 |
| 2008/10/30 | 529 | 566 | 508 | 565 | 553,000 |
| 2008/10/29 | 543 | 543 | 499 | 528 | 562,000 |
| 2008/10/28 | 445 | 504 | 439 | 493 | 573,000 |
| 2008/10/27 | 471 | 483 | 443 | 445 | 451,000 |
| 2008/10/24 | 515 | 515 | 475 | 478 | 461,000 |
| 2008/10/23 | 500 | 506 | 492 | 506 | 629,000 |
| 2008/10/22 | 548 | 557 | 514 | 514 | 563,000 |
| 2008/10/21 | 563 | 580 | 560 | 568 | 454,000 |
| 2008/10/20 | 578 | 578 | 553 | 573 | 500,000 |
| 2008/10/17 | 546 | 565 | 537 | 565 | 448,000 |
| 2008/10/16 | 536 | 542 | 508 | 508 | 649,000 |
| 2008/10/15 | 527 | 556 | 521 | 556 | 450,000 |
| 2008/10/14 | 510 | 548 | 510 | 547 | 502,000 |
| 2008/10/10 | 510 | 510 | 459 | 485 | 553,000 |
| 2008/10/09 | 520 | 544 | 512 | 527 | 430,000 |
| 2008/10/08 | 546 | 553 | 524 | 528 | 425,000 |
| 2008/10/07 | 552 | 578 | 539 | 556 | 584,000 |
| 2008/10/06 | 554 | 576 | 552 | 562 | 711,000 |
| 2008/10/03 | 563 | 575 | 553 | 560 | 499,000 |
| 2008/10/02 | 603 | 603 | 570 | 573 | 475,000 |
| 2008/10/01 | 600 | 612 | 590 | 593 | 489,000 |
| 2008/09/30 | 580 | 601 | 577 | 590 | 327,000 |
| 2008/09/29 | 612 | 620 | 600 | 602 | 303,000 |
| 2008/09/26 | 615 | 620 | 608 | 617 | 267,000 |
| 2008/09/25 | 594 | 617 | 589 | 612 | 383,000 |
| 2008/09/24 | 583 | 596 | 575 | 593 | 348,000 |
| 2008/09/22 | 620 | 620 | 588 | 590 | 646,000 |
| 2008/09/19 | 604 | 618 | 596 | 611 | 622,000 |
| 2008/09/18 | 585 | 608 | 577 | 605 | 506,000 |
| 2008/09/17 | 619 | 631 | 587 | 593 | 648,000 |
| 2008/09/16 | 596 | 623 | 588 | 622 | 612,000 |
| 2008/09/12 | 612 | 625 | 604 | 625 | 433,000 |
| 2008/09/11 | 611 | 614 | 597 | 602 | 428,000 |
| 2008/09/10 | 601 | 635 | 601 | 629 | 464,000 |
| 2008/09/09 | 626 | 627 | 610 | 621 | 292,000 |
| 2008/09/08 | 631 | 645 | 629 | 633 | 445,000 |
| 2008/09/05 | 582 | 589 | 577 | 586 | 336,000 |
| 2008/09/04 | 596 | 608 | 587 | 598 | 367,000 |
| 2008/09/03 | 584 | 597 | 584 | 593 | 272,000 |
| 2008/09/02 | 600 | 605 | 580 | 584 | 314,000 |
| 2008/09/01 | 609 | 611 | 597 | 601 | 234,000 |
| 2008/08/29 | 594 | 619 | 594 | 619 | 419,000 |
| 2008/08/28 | 592 | 592 | 586 | 589 | 162,000 |
| 2008/08/27 | 600 | 600 | 588 | 591 | 120,000 |
| 2008/08/26 | 601 | 601 | 584 | 595 | 230,000 |
| 2008/08/25 | 596 | 605 | 596 | 598 | 173,000 |
| 2008/08/22 | 588 | 592 | 581 | 586 | 177,000 |
| 2008/08/21 | 593 | 595 | 580 | 587 | 213,000 |
| 2008/08/20 | 582 | 600 | 582 | 590 | 449,000 |
| 2008/08/19 | 606 | 606 | 588 | 591 | 274,000 |
| 2008/08/18 | 594 | 624 | 594 | 605 | 403,000 |
| 2008/08/15 | 591 | 597 | 586 | 594 | 337,000 |
| 2008/08/14 | 595 | 596 | 582 | 583 | 374,000 |
| 2008/08/13 | 602 | 605 | 593 | 594 | 271,000 |
| 2008/08/12 | 612 | 618 | 610 | 611 | 267,000 |
| 2008/08/11 | 621 | 631 | 615 | 618 | 298,000 |
| 2008/08/08 | 617 | 628 | 613 | 621 | 320,000 |
| 2008/08/07 | 643 | 648 | 624 | 627 | 227,000 |
| 2008/08/06 | 643 | 655 | 641 | 651 | 213,000 |
| 2008/08/05 | 632 | 648 | 631 | 634 | 351,000 |
| 2008/08/04 | 642 | 643 | 626 | 627 | 262,000 |
| 2008/08/01 | 649 | 650 | 629 | 632 | 236,000 |
| 2008/07/31 | 646 | 655 | 641 | 653 | 244,000 |
| 2008/07/30 | 616 | 640 | 616 | 637 | 318,000 |
| 2008/07/29 | 614 | 619 | 604 | 612 | 302,000 |
| 2008/07/28 | 641 | 647 | 621 | 624 | 476,000 |
| 2008/07/25 | 643 | 652 | 640 | 640 | 282,000 |
| 2008/07/24 | 637 | 650 | 637 | 648 | 269,000 |
| 2008/07/23 | 637 | 646 | 630 | 633 | 297,000 |
| 2008/07/22 | 609 | 627 | 609 | 627 | 245,000 |
| 2008/07/18 | 619 | 620 | 603 | 606 | 267,000 |
| 2008/07/17 | 616 | 616 | 603 | 610 | 298,000 |
| 2008/07/16 | 604 | 615 | 596 | 601 | 389,000 |
| 2008/07/15 | 608 | 608 | 596 | 603 | 324,000 |
| 2008/07/14 | 613 | 622 | 607 | 607 | 374,000 |
| 2008/07/11 | 603 | 620 | 597 | 608 | 407,000 |
| 2008/07/10 | 614 | 617 | 600 | 609 | 250,000 |
| 2008/07/09 | 620 | 625 | 602 | 604 | 321,000 |
| 2008/07/08 | 611 | 617 | 601 | 607 | 285,000 |
| 2008/07/07 | 604 | 622 | 604 | 619 | 206,000 |
| 2008/07/04 | 612 | 620 | 603 | 613 | 256,000 |
| 2008/07/03 | 617 | 623 | 607 | 619 | 355,000 |
| 2008/07/02 | 634 | 636 | 619 | 621 | 387,000 |
| 2008/07/01 | 629 | 650 | 628 | 639 | 266,000 |
| 2008/06/30 | 633 | 639 | 627 | 635 | 265,000 |
| 2008/06/27 | 620 | 634 | 620 | 634 | 200,000 |
| 2008/06/26 | 647 | 651 | 635 | 641 | 295,000 |
| 2008/06/25 | 621 | 640 | 613 | 638 | 450,000 |
| 2008/06/24 | 625 | 630 | 621 | 628 | 260,000 |
| 2008/06/23 | 621 | 626 | 607 | 617 | 323,000 |
| 2008/06/20 | 630 | 630 | 618 | 621 | 400,000 |
| 2008/06/19 | 634 | 637 | 616 | 628 | 477,000 |
| 2008/06/18 | 652 | 657 | 634 | 642 | 357,000 |
| 2008/06/17 | 656 | 656 | 640 | 646 | 313,000 |
| 2008/06/16 | 651 | 653 | 633 | 648 | 254,000 |
| 2008/06/13 | 637 | 648 | 627 | 644 | 637,000 |
| 2008/06/12 | 646 | 652 | 635 | 647 | 464,000 |
| 2008/06/11 | 666 | 670 | 656 | 661 | 279,000 |
| 2008/06/10 | 675 | 675 | 666 | 673 | 257,000 |
| 2008/06/09 | 680 | 688 | 673 | 673 | 331,000 |
| 2008/06/06 | 714 | 717 | 700 | 700 | 231,000 |
| 2008/06/05 | 702 | 713 | 698 | 709 | 151,000 |
| 2008/06/04 | 689 | 713 | 689 | 709 | 393,000 |
| 2008/06/03 | 707 | 707 | 688 | 691 | 397,000 |
| 2008/06/02 | 687 | 711 | 683 | 706 | 301,000 |
| 2008/05/30 | 676 | 699 | 676 | 697 | 293,000 |
| 2008/05/29 | 668 | 680 | 664 | 677 | 281,000 |
| 2008/05/28 | 675 | 682 | 656 | 659 | 402,000 |
| 2008/05/27 | 669 | 685 | 666 | 683 | 212,000 |
| 2008/05/26 | 671 | 675 | 660 | 664 | 386,000 |
| 2008/05/23 | 675 | 704 | 675 | 686 | 439,000 |
| 2008/05/22 | 676 | 690 | 669 | 685 | 241,000 |
| 2008/05/21 | 692 | 699 | 677 | 682 | 407,000 |
| 2008/05/20 | 717 | 717 | 704 | 704 | 386,000 |
| 2008/05/19 | 700 | 715 | 700 | 710 | 347,000 |
| 2008/05/16 | 720 | 727 | 696 | 707 | 490,000 |
| 2008/05/15 | 699 | 713 | 699 | 707 | 428,000 |
| 2008/05/14 | 675 | 694 | 645 | 686 | 641,000 |
| 2008/05/13 | 668 | 701 | 662 | 681 | 551,000 |
| 2008/05/12 | 660 | 666 | 652 | 660 | 260,000 |
| 2008/05/09 | 680 | 685 | 669 | 670 | 272,000 |
| 2008/05/08 | 681 | 693 | 681 | 686 | 253,000 |
| 2008/05/07 | 697 | 700 | 689 | 697 | 179,000 |
| 2008/05/02 | 685 | 694 | 685 | 692 | 297,000 |
| 2008/05/01 | 667 | 677 | 666 | 675 | 219,000 |
| 2008/04/30 | 671 | 686 | 665 | 681 | 288,000 |
| 2008/04/28 | 659 | 681 | 659 | 681 | 336,000 |
| 2008/04/25 | 652 | 666 | 652 | 661 | 317,000 |
| 2008/04/24 | 641 | 652 | 641 | 645 | 200,000 |
| 2008/04/23 | 646 | 667 | 646 | 650 | 398,000 |
| 2008/04/22 | 653 | 653 | 643 | 646 | 217,000 |
| 2008/04/21 | 651 | 656 | 640 | 653 | 225,000 |
| 2008/04/18 | 655 | 655 | 632 | 649 | 368,000 |
| 2008/04/17 | 656 | 661 | 643 | 648 | 336,000 |
| 2008/04/16 | 620 | 636 | 618 | 636 | 256,000 |
| 2008/04/15 | 610 | 622 | 601 | 622 | 321,000 |
| 2008/04/14 | 587 | 604 | 584 | 601 | 351,000 |
| 2008/04/11 | 595 | 617 | 591 | 612 | 241,000 |
| 2008/04/10 | 598 | 600 | 589 | 591 | 188,000 |
| 2008/04/09 | 630 | 631 | 601 | 607 | 319,000 |
| 2008/04/08 | 635 | 644 | 619 | 620 | 237,000 |
| 2008/04/07 | 628 | 647 | 628 | 645 | 158,000 |
| 2008/04/04 | 626 | 642 | 626 | 638 | 300,000 |
| 2008/04/03 | 640 | 649 | 630 | 638 | 325,000 |
| 2008/04/02 | 616 | 640 | 616 | 638 | 387,000 |
| 2008/04/01 | 593 | 609 | 590 | 608 | 323,000 |
| 2008/03/31 | 616 | 617 | 576 | 589 | 369,000 |
| 2008/03/28 | 602 | 619 | 591 | 608 | 304,000 |
| 2008/03/27 | 589 | 605 | 588 | 595 | 299,000 |
| 2008/03/26 | 595 | 598 | 581 | 590 | 199,000 |
| 2008/03/25 | 588 | 594 | 579 | 589 | 311,000 |
| 2008/03/24 | 575 | 590 | 575 | 577 | 289,000 |
| 2008/03/21 | 565 | 578 | 560 | 576 | 374,000 |
| 2008/03/19 | 564 | 572 | 553 | 566 | 418,000 |
| 2008/03/18 | 553 | 565 | 548 | 554 | 683,000 |
| 2008/03/17 | 544 | 544 | 526 | 533 | 548,000 |
| 2008/03/14 | 574 | 575 | 543 | 549 | 760,000 |
| 2008/03/13 | 578 | 582 | 569 | 574 | 338,000 |
| 2008/03/12 | 586 | 594 | 575 | 577 | 511,000 |
| 2008/03/11 | 582 | 582 | 558 | 571 | 629,000 |
| 2008/03/10 | 563 | 588 | 563 | 587 | 459,000 |
| 2008/03/07 | 563 | 571 | 553 | 566 | 378,000 |
| 2008/03/06 | 567 | 579 | 565 | 575 | 279,000 |
| 2008/03/05 | 566 | 575 | 555 | 562 | 381,000 |
| 2008/03/04 | 576 | 577 | 562 | 569 | 561,000 |
| 2008/03/03 | 579 | 590 | 570 | 581 | 478,000 |
| 2008/02/29 | 591 | 606 | 588 | 599 | 381,000 |
| 2008/02/28 | 615 | 615 | 600 | 611 | 367,000 |
| 2008/02/27 | 613 | 621 | 608 | 619 | 500,000 |
| 2008/02/26 | 615 | 615 | 597 | 597 | 446,000 |
| 2008/02/25 | 605 | 624 | 605 | 618 | 321,000 |
| 2008/02/22 | 598 | 603 | 592 | 599 | 336,000 |
| 2008/02/21 | 595 | 615 | 595 | 608 | 447,000 |
| 2008/02/20 | 602 | 605 | 591 | 591 | 499,000 |
| 2008/02/19 | 615 | 615 | 603 | 607 | 490,000 |
| 2008/02/18 | 603 | 614 | 594 | 597 | 461,000 |
| 2008/02/15 | 616 | 618 | 599 | 612 | 483,000 |
| 2008/02/14 | 606 | 617 | 598 | 617 | 311,000 |
| 2008/02/13 | 609 | 617 | 585 | 595 | 527,000 |
| 2008/02/12 | 609 | 615 | 600 | 609 | 432,000 |
| 2008/02/08 | 604 | 620 | 602 | 608 | 308,000 |
| 2008/02/07 | 589 | 604 | 580 | 604 | 522,000 |
| 2008/02/06 | 614 | 614 | 595 | 597 | 471,000 |
| 2008/02/05 | 611 | 626 | 604 | 618 | 244,000 |
| 2008/02/04 | 617 | 627 | 612 | 620 | 330,000 |
| 2008/02/01 | 592 | 612 | 589 | 607 | 319,000 |
| 2008/01/31 | 576 | 612 | 567 | 612 | 634,000 |
| 2008/01/30 | 593 | 593 | 569 | 578 | 458,000 |
| 2008/01/29 | 582 | 590 | 574 | 583 | 509,000 |
| 2008/01/28 | 581 | 583 | 564 | 569 | 405,000 |
| 2008/01/25 | 560 | 583 | 559 | 583 | 550,000 |
| 2008/01/24 | 551 | 568 | 544 | 554 | 601,000 |
| 2008/01/23 | 547 | 563 | 542 | 549 | 374,000 |
| 2008/01/22 | 550 | 556 | 535 | 535 | 685,000 |
| 2008/01/21 | 556 | 575 | 554 | 560 | 699,000 |
| 2008/01/18 | 562 | 571 | 552 | 566 | 556,000 |
| 2008/01/17 | 558 | 575 | 555 | 566 | 847,000 |
| 2008/01/16 | 576 | 579 | 554 | 555 | 479,000 |
| 2008/01/15 | 597 | 600 | 574 | 575 | 723,000 |
| 2008/01/11 | 592 | 599 | 580 | 586 | 712,000 |
| 2008/01/10 | 596 | 600 | 590 | 594 | 380,000 |
| 2008/01/09 | 578 | 602 | 578 | 601 | 403,000 |
| 2008/01/08 | 576 | 588 | 574 | 588 | 449,000 |
| 2008/01/07 | 583 | 588 | 576 | 586 | 701,000 |
| 2008/01/04 | 600 | 601 | 579 | 582 | 465,000 |