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 |
|---|---|---|---|---|---|
| 2009/12/30 | 421 | 421 | 410 | 410 | 232,000 |
| 2009/12/29 | 419 | 420 | 415 | 418 | 197,000 |
| 2009/12/28 | 419 | 422 | 415 | 420 | 183,000 |
| 2009/12/25 | 421 | 421 | 416 | 417 | 173,000 |
| 2009/12/24 | 423 | 423 | 417 | 420 | 313,000 |
| 2009/12/22 | 425 | 425 | 421 | 425 | 157,000 |
| 2009/12/21 | 430 | 433 | 425 | 425 | 238,000 |
| 2009/12/18 | 438 | 439 | 430 | 435 | 344,000 |
| 2009/12/17 | 440 | 442 | 434 | 438 | 427,000 |
| 2009/12/16 | 440 | 447 | 426 | 435 | 626,000 |
| 2009/12/15 | 427 | 432 | 422 | 424 | 411,000 |
| 2009/12/14 | 432 | 432 | 417 | 425 | 526,000 |
| 2009/12/11 | 432 | 434 | 427 | 431 | 498,000 |
| 2009/12/10 | 436 | 438 | 429 | 434 | 434,000 |
| 2009/12/09 | 436 | 437 | 428 | 436 | 227,000 |
| 2009/12/08 | 435 | 440 | 434 | 435 | 214,000 |
| 2009/12/07 | 441 | 444 | 438 | 440 | 147,000 |
| 2009/12/04 | 437 | 439 | 433 | 436 | 188,000 |
| 2009/12/03 | 431 | 441 | 428 | 441 | 271,000 |
| 2009/12/02 | 429 | 436 | 422 | 430 | 293,000 |
| 2009/12/01 | 421 | 435 | 420 | 434 | 475,000 |
| 2009/11/30 | 414 | 426 | 413 | 426 | 547,000 |
| 2009/11/27 | 412 | 423 | 412 | 415 | 580,000 |
| 2009/11/26 | 418 | 421 | 412 | 417 | 486,000 |
| 2009/11/25 | 434 | 434 | 417 | 421 | 490,000 |
| 2009/11/24 | 442 | 443 | 428 | 429 | 300,000 |
| 2009/11/20 | 432 | 442 | 429 | 442 | 265,000 |
| 2009/11/19 | 433 | 436 | 427 | 435 | 280,000 |
| 2009/11/18 | 435 | 439 | 430 | 438 | 332,000 |
| 2009/11/17 | 434 | 434 | 430 | 434 | 249,000 |
| 2009/11/16 | 427 | 431 | 423 | 431 | 289,000 |
| 2009/11/13 | 428 | 428 | 422 | 426 | 464,000 |
| 2009/11/12 | 429 | 431 | 421 | 426 | 335,000 |
| 2009/11/11 | 431 | 435 | 429 | 430 | 176,000 |
| 2009/11/10 | 432 | 438 | 428 | 429 | 310,000 |
| 2009/11/09 | 443 | 443 | 429 | 429 | 397,000 |
| 2009/11/06 | 439 | 440 | 433 | 438 | 215,000 |
| 2009/11/05 | 440 | 445 | 436 | 439 | 283,000 |
| 2009/11/04 | 439 | 444 | 436 | 443 | 236,000 |
| 2009/11/02 | 435 | 444 | 432 | 443 | 272,000 |
| 2009/10/30 | 434 | 439 | 431 | 437 | 362,000 |
| 2009/10/29 | 435 | 442 | 431 | 432 | 680,000 |
| 2009/10/28 | 424 | 444 | 424 | 444 | 585,000 |
| 2009/10/27 | 437 | 437 | 423 | 425 | 504,000 |
| 2009/10/26 | 435 | 445 | 435 | 437 | 219,000 |
| 2009/10/23 | 444 | 449 | 433 | 433 | 419,000 |
| 2009/10/22 | 437 | 444 | 431 | 444 | 435,000 |
| 2009/10/21 | 442 | 444 | 437 | 439 | 538,000 |
| 2009/10/20 | 449 | 449 | 444 | 447 | 315,000 |
| 2009/10/19 | 429 | 440 | 428 | 439 | 288,000 |
| 2009/10/16 | 435 | 436 | 429 | 434 | 235,000 |
| 2009/10/15 | 434 | 436 | 433 | 434 | 205,000 |
| 2009/10/14 | 437 | 438 | 427 | 429 | 460,000 |
| 2009/10/13 | 443 | 445 | 434 | 439 | 440,000 |
| 2009/10/09 | 444 | 447 | 432 | 438 | 740,000 |
| 2009/10/08 | 452 | 452 | 444 | 445 | 230,000 |
| 2009/10/07 | 449 | 451 | 444 | 451 | 209,000 |
| 2009/10/06 | 448 | 449 | 440 | 448 | 307,000 |
| 2009/10/05 | 452 | 453 | 442 | 447 | 261,000 |
| 2009/10/02 | 448 | 455 | 445 | 452 | 407,000 |
| 2009/10/01 | 457 | 457 | 442 | 455 | 378,000 |
| 2009/09/30 | 452 | 462 | 452 | 462 | 241,000 |
| 2009/09/29 | 462 | 462 | 450 | 457 | 293,000 |
| 2009/09/28 | 453 | 461 | 453 | 461 | 423,000 |
| 2009/09/25 | 458 | 458 | 443 | 454 | 398,000 |
| 2009/09/24 | 444 | 462 | 444 | 457 | 403,000 |
| 2009/09/18 | 447 | 450 | 436 | 447 | 437,000 |
| 2009/09/17 | 448 | 449 | 440 | 444 | 320,000 |
| 2009/09/16 | 456 | 456 | 443 | 443 | 251,000 |
| 2009/09/15 | 455 | 457 | 451 | 455 | 171,000 |
| 2009/09/14 | 457 | 458 | 442 | 454 | 274,000 |
| 2009/09/11 | 467 | 467 | 455 | 457 | 367,000 |
| 2009/09/10 | 457 | 468 | 457 | 464 | 183,000 |
| 2009/09/09 | 459 | 459 | 454 | 454 | 117,000 |
| 2009/09/08 | 468 | 469 | 460 | 460 | 135,000 |
| 2009/09/07 | 467 | 470 | 463 | 464 | 72,000 |
| 2009/09/04 | 466 | 470 | 466 | 467 | 162,000 |
| 2009/09/03 | 467 | 473 | 465 | 469 | 171,000 |
| 2009/09/02 | 473 | 476 | 469 | 469 | 304,000 |
| 2009/09/01 | 483 | 489 | 480 | 488 | 295,000 |
| 2009/08/31 | 482 | 495 | 482 | 487 | 368,000 |
| 2009/08/28 | 481 | 483 | 479 | 482 | 202,000 |
| 2009/08/27 | 483 | 483 | 473 | 477 | 225,000 |
| 2009/08/26 | 477 | 484 | 476 | 482 | 295,000 |
| 2009/08/25 | 469 | 475 | 469 | 473 | 296,000 |
| 2009/08/24 | 466 | 477 | 466 | 471 | 337,000 |
| 2009/08/21 | 464 | 465 | 458 | 461 | 216,000 |
| 2009/08/20 | 459 | 471 | 459 | 469 | 267,000 |
| 2009/08/19 | 458 | 461 | 457 | 458 | 191,000 |
| 2009/08/18 | 457 | 463 | 457 | 461 | 359,000 |
| 2009/08/17 | 464 | 464 | 455 | 456 | 295,000 |
| 2009/08/14 | 463 | 466 | 461 | 463 | 297,000 |
| 2009/08/13 | 461 | 464 | 457 | 461 | 243,000 |
| 2009/08/12 | 469 | 469 | 459 | 460 | 318,000 |
| 2009/08/11 | 463 | 472 | 463 | 472 | 163,000 |
| 2009/08/10 | 466 | 470 | 461 | 465 | 206,000 |
| 2009/08/07 | 475 | 475 | 462 | 467 | 298,000 |
| 2009/08/06 | 476 | 478 | 472 | 474 | 286,000 |
| 2009/08/05 | 473 | 477 | 472 | 472 | 191,000 |
| 2009/08/04 | 472 | 473 | 469 | 472 | 226,000 |
| 2009/08/03 | 470 | 471 | 466 | 469 | 169,000 |
| 2009/07/31 | 465 | 469 | 458 | 467 | 254,000 |
| 2009/07/30 | 458 | 461 | 453 | 460 | 189,000 |
| 2009/07/29 | 451 | 457 | 451 | 455 | 269,000 |
| 2009/07/28 | 457 | 458 | 453 | 454 | 114,000 |
| 2009/07/27 | 460 | 465 | 456 | 457 | 226,000 |
| 2009/07/24 | 452 | 455 | 447 | 455 | 258,000 |
| 2009/07/23 | 452 | 454 | 448 | 448 | 185,000 |
| 2009/07/22 | 450 | 455 | 447 | 452 | 382,000 |
| 2009/07/21 | 455 | 457 | 452 | 454 | 364,000 |
| 2009/07/17 | 444 | 450 | 440 | 450 | 514,000 |
| 2009/07/16 | 452 | 452 | 445 | 445 | 302,000 |
| 2009/07/15 | 452 | 454 | 445 | 449 | 345,000 |
| 2009/07/14 | 458 | 462 | 445 | 452 | 453,000 |
| 2009/07/13 | 461 | 465 | 458 | 459 | 378,000 |
| 2009/07/10 | 462 | 466 | 461 | 465 | 355,000 |
| 2009/07/09 | 477 | 477 | 464 | 465 | 407,000 |
| 2009/07/08 | 482 | 485 | 477 | 482 | 453,000 |
| 2009/07/07 | 478 | 484 | 478 | 484 | 301,000 |
| 2009/07/06 | 472 | 479 | 470 | 478 | 326,000 |
| 2009/07/03 | 473 | 479 | 469 | 476 | 350,000 |
| 2009/07/02 | 477 | 479 | 473 | 478 | 311,000 |
| 2009/07/01 | 472 | 480 | 471 | 475 | 484,000 |
| 2009/06/30 | 475 | 479 | 471 | 477 | 319,000 |
| 2009/06/29 | 475 | 475 | 467 | 470 | 310,000 |
| 2009/06/26 | 474 | 476 | 469 | 474 | 215,000 |
| 2009/06/25 | 466 | 478 | 466 | 472 | 297,000 |
| 2009/06/24 | 467 | 470 | 465 | 468 | 188,000 |
| 2009/06/23 | 469 | 471 | 464 | 470 | 367,000 |
| 2009/06/22 | 473 | 476 | 466 | 472 | 287,000 |
| 2009/06/19 | 464 | 472 | 462 | 472 | 418,000 |
| 2009/06/18 | 466 | 467 | 458 | 462 | 321,000 |
| 2009/06/17 | 464 | 471 | 464 | 467 | 319,000 |
| 2009/06/16 | 483 | 483 | 462 | 463 | 377,000 |
| 2009/06/15 | 486 | 489 | 482 | 485 | 354,000 |
| 2009/06/12 | 472 | 485 | 470 | 481 | 603,000 |
| 2009/06/11 | 472 | 476 | 470 | 473 | 236,000 |
| 2009/06/10 | 465 | 476 | 465 | 474 | 379,000 |
| 2009/06/09 | 464 | 469 | 464 | 466 | 237,000 |
| 2009/06/08 | 467 | 471 | 466 | 467 | 227,000 |
| 2009/06/05 | 468 | 469 | 462 | 467 | 218,000 |
| 2009/06/04 | 467 | 471 | 466 | 467 | 211,000 |
| 2009/06/03 | 475 | 476 | 470 | 470 | 178,000 |
| 2009/06/02 | 483 | 483 | 473 | 476 | 351,000 |
| 2009/06/01 | 472 | 482 | 469 | 478 | 347,000 |
| 2009/05/29 | 469 | 474 | 464 | 473 | 697,000 |
| 2009/05/28 | 467 | 472 | 464 | 467 | 364,000 |
| 2009/05/27 | 473 | 475 | 471 | 472 | 349,000 |
| 2009/05/26 | 474 | 474 | 467 | 474 | 490,000 |
| 2009/05/25 | 470 | 480 | 470 | 474 | 265,000 |
| 2009/05/22 | 469 | 474 | 462 | 473 | 594,000 |
| 2009/05/21 | 478 | 478 | 468 | 474 | 602,000 |
| 2009/05/20 | 475 | 483 | 475 | 483 | 410,000 |
| 2009/05/19 | 482 | 484 | 474 | 477 | 623,000 |
| 2009/05/18 | 486 | 488 | 471 | 479 | 612,000 |
| 2009/05/15 | 492 | 498 | 484 | 496 | 598,000 |
| 2009/05/14 | 501 | 503 | 490 | 491 | 344,000 |
| 2009/05/13 | 510 | 514 | 507 | 508 | 220,000 |
| 2009/05/12 | 516 | 519 | 511 | 513 | 367,000 |
| 2009/05/11 | 516 | 526 | 516 | 519 | 473,000 |
| 2009/05/08 | 510 | 520 | 502 | 520 | 367,000 |
| 2009/05/07 | 507 | 512 | 501 | 510 | 435,000 |
| 2009/05/01 | 496 | 500 | 490 | 492 | 249,000 |
| 2009/04/30 | 495 | 514 | 495 | 496 | 517,000 |
| 2009/04/28 | 488 | 495 | 485 | 490 | 452,000 |
| 2009/04/27 | 494 | 494 | 481 | 484 | 252,000 |
| 2009/04/24 | 488 | 498 | 483 | 484 | 381,000 |
| 2009/04/23 | 490 | 496 | 483 | 493 | 306,000 |
| 2009/04/22 | 494 | 494 | 485 | 486 | 176,000 |
| 2009/04/21 | 498 | 499 | 482 | 490 | 500,000 |
| 2009/04/20 | 508 | 510 | 498 | 502 | 393,000 |
| 2009/04/17 | 503 | 512 | 499 | 499 | 394,000 |
| 2009/04/16 | 506 | 516 | 498 | 502 | 515,000 |
| 2009/04/15 | 490 | 498 | 488 | 497 | 590,000 |
| 2009/04/14 | 502 | 502 | 486 | 500 | 341,000 |
| 2009/04/13 | 499 | 511 | 497 | 499 | 289,000 |
| 2009/04/10 | 511 | 511 | 490 | 499 | 436,000 |
| 2009/04/09 | 492 | 506 | 492 | 502 | 373,000 |
| 2009/04/08 | 494 | 496 | 491 | 491 | 595,000 |
| 2009/04/07 | 498 | 511 | 496 | 506 | 561,000 |
| 2009/04/06 | 519 | 522 | 496 | 501 | 405,000 |
| 2009/04/03 | 522 | 525 | 510 | 516 | 389,000 |
| 2009/04/02 | 519 | 528 | 513 | 525 | 301,000 |
| 2009/04/01 | 514 | 519 | 498 | 505 | 293,000 |
| 2009/03/31 | 518 | 528 | 491 | 504 | 507,000 |
| 2009/03/30 | 525 | 542 | 507 | 508 | 745,000 |
| 2009/03/27 | 551 | 564 | 531 | 535 | 485,000 |
| 2009/03/26 | 538 | 545 | 527 | 545 | 286,000 |
| 2009/03/25 | 530 | 539 | 513 | 536 | 431,000 |
| 2009/03/24 | 530 | 539 | 517 | 526 | 485,000 |
| 2009/03/23 | 520 | 528 | 509 | 525 | 521,000 |
| 2009/03/19 | 519 | 524 | 512 | 516 | 411,000 |
| 2009/03/18 | 515 | 516 | 500 | 509 | 613,000 |
| 2009/03/17 | 503 | 522 | 503 | 514 | 555,000 |
| 2009/03/16 | 495 | 514 | 495 | 503 | 482,000 |
| 2009/03/13 | 480 | 499 | 480 | 497 | 631,000 |
| 2009/03/12 | 498 | 498 | 481 | 485 | 296,000 |
| 2009/03/11 | 493 | 504 | 492 | 502 | 325,000 |
| 2009/03/10 | 490 | 497 | 480 | 487 | 401,000 |
| 2009/03/09 | 498 | 500 | 490 | 495 | 329,000 |
| 2009/03/06 | 498 | 506 | 497 | 497 | 354,000 |
| 2009/03/05 | 501 | 519 | 498 | 516 | 374,000 |
| 2009/03/04 | 484 | 502 | 482 | 501 | 326,000 |
| 2009/03/03 | 483 | 494 | 479 | 487 | 339,000 |
| 2009/03/02 | 488 | 494 | 483 | 488 | 498,000 |
| 2009/02/27 | 495 | 514 | 491 | 513 | 390,000 |
| 2009/02/26 | 489 | 501 | 489 | 497 | 465,000 |
| 2009/02/25 | 500 | 503 | 484 | 494 | 598,000 |
| 2009/02/24 | 493 | 503 | 487 | 502 | 357,000 |
| 2009/02/23 | 487 | 502 | 487 | 498 | 299,000 |
| 2009/02/20 | 502 | 511 | 496 | 499 | 178,000 |
| 2009/02/19 | 502 | 515 | 502 | 508 | 291,000 |
| 2009/02/18 | 496 | 504 | 496 | 502 | 268,000 |
| 2009/02/17 | 493 | 500 | 486 | 498 | 160,000 |
| 2009/02/16 | 503 | 504 | 478 | 494 | 565,000 |
| 2009/02/13 | 491 | 499 | 487 | 493 | 228,000 |
| 2009/02/12 | 490 | 492 | 484 | 484 | 225,000 |
| 2009/02/10 | 494 | 498 | 488 | 495 | 170,000 |
| 2009/02/09 | 510 | 510 | 488 | 489 | 324,000 |
| 2009/02/06 | 498 | 510 | 494 | 499 | 274,000 |
| 2009/02/05 | 495 | 498 | 484 | 488 | 235,000 |
| 2009/02/04 | 474 | 497 | 473 | 495 | 386,000 |
| 2009/02/03 | 473 | 494 | 473 | 478 | 400,000 |
| 2009/02/02 | 488 | 488 | 473 | 478 | 531,000 |
| 2009/01/30 | 488 | 491 | 484 | 489 | 401,000 |
| 2009/01/29 | 491 | 498 | 488 | 498 | 425,000 |
| 2009/01/28 | 489 | 493 | 483 | 486 | 366,000 |
| 2009/01/27 | 487 | 493 | 481 | 490 | 608,000 |
| 2009/01/26 | 481 | 487 | 479 | 480 | 339,000 |
| 2009/01/23 | 507 | 507 | 483 | 488 | 593,000 |
| 2009/01/22 | 510 | 510 | 500 | 509 | 192,000 |
| 2009/01/21 | 491 | 510 | 491 | 500 | 290,000 |
| 2009/01/20 | 519 | 519 | 499 | 511 | 302,000 |
| 2009/01/19 | 527 | 527 | 511 | 519 | 170,000 |
| 2009/01/16 | 509 | 519 | 508 | 519 | 341,000 |
| 2009/01/15 | 502 | 513 | 491 | 502 | 377,000 |
| 2009/01/14 | 494 | 508 | 494 | 506 | 250,000 |
| 2009/01/13 | 498 | 501 | 488 | 493 | 338,000 |
| 2009/01/09 | 516 | 522 | 512 | 516 | 314,000 |
| 2009/01/08 | 523 | 533 | 522 | 524 | 176,000 |
| 2009/01/07 | 525 | 540 | 522 | 533 | 292,000 |
| 2009/01/06 | 539 | 541 | 520 | 523 | 190,000 |
| 2009/01/05 | 550 | 560 | 525 | 531 | 136,000 |