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 |
|---|---|---|---|---|---|
| 2010/12/30 | 355 | 355 | 350 | 350 | 180,000 |
| 2010/12/29 | 348 | 356 | 348 | 354 | 270,000 |
| 2010/12/28 | 350 | 352 | 349 | 349 | 121,000 |
| 2010/12/27 | 347 | 352 | 346 | 348 | 605,000 |
| 2010/12/24 | 352 | 352 | 348 | 349 | 521,000 |
| 2010/12/22 | 356 | 359 | 352 | 355 | 383,000 |
| 2010/12/21 | 356 | 360 | 356 | 357 | 304,000 |
| 2010/12/20 | 365 | 365 | 356 | 358 | 345,000 |
| 2010/12/17 | 359 | 364 | 359 | 363 | 455,000 |
| 2010/12/16 | 358 | 361 | 355 | 358 | 379,000 |
| 2010/12/15 | 357 | 359 | 355 | 358 | 421,000 |
| 2010/12/14 | 347 | 355 | 346 | 354 | 394,000 |
| 2010/12/13 | 341 | 349 | 340 | 348 | 366,000 |
| 2010/12/10 | 341 | 343 | 341 | 342 | 459,000 |
| 2010/12/09 | 339 | 343 | 339 | 341 | 309,000 |
| 2010/12/08 | 338 | 340 | 336 | 340 | 387,000 |
| 2010/12/07 | 338 | 339 | 334 | 337 | 414,000 |
| 2010/12/06 | 336 | 342 | 336 | 338 | 290,000 |
| 2010/12/03 | 341 | 342 | 337 | 337 | 188,000 |
| 2010/12/02 | 339 | 347 | 339 | 340 | 461,000 |
| 2010/12/01 | 330 | 339 | 329 | 338 | 577,000 |
| 2010/11/30 | 336 | 337 | 326 | 326 | 382,000 |
| 2010/11/29 | 339 | 346 | 339 | 339 | 201,000 |
| 2010/11/26 | 341 | 343 | 338 | 341 | 226,000 |
| 2010/11/25 | 345 | 348 | 342 | 342 | 347,000 |
| 2010/11/24 | 350 | 351 | 344 | 344 | 369,000 |
| 2010/11/22 | 357 | 359 | 351 | 352 | 368,000 |
| 2010/11/19 | 360 | 364 | 357 | 358 | 246,000 |
| 2010/11/18 | 349 | 363 | 347 | 361 | 578,000 |
| 2010/11/17 | 341 | 348 | 341 | 348 | 286,000 |
| 2010/11/16 | 347 | 347 | 342 | 342 | 288,000 |
| 2010/11/15 | 348 | 348 | 344 | 345 | 282,000 |
| 2010/11/12 | 347 | 350 | 345 | 347 | 189,000 |
| 2010/11/11 | 344 | 350 | 344 | 350 | 175,000 |
| 2010/11/10 | 339 | 351 | 339 | 347 | 396,000 |
| 2010/11/09 | 342 | 345 | 338 | 341 | 209,000 |
| 2010/11/08 | 347 | 347 | 340 | 343 | 215,000 |
| 2010/11/05 | 342 | 351 | 342 | 345 | 395,000 |
| 2010/11/04 | 336 | 343 | 334 | 335 | 338,000 |
| 2010/11/02 | 336 | 339 | 333 | 334 | 207,000 |
| 2010/11/01 | 336 | 340 | 333 | 335 | 250,000 |
| 2010/10/29 | 330 | 340 | 328 | 339 | 432,000 |
| 2010/10/28 | 331 | 333 | 326 | 329 | 782,000 |
| 2010/10/27 | 330 | 338 | 326 | 330 | 468,000 |
| 2010/10/26 | 328 | 332 | 327 | 328 | 405,000 |
| 2010/10/25 | 334 | 341 | 333 | 333 | 337,000 |
| 2010/10/22 | 329 | 339 | 329 | 336 | 438,000 |
| 2010/10/21 | 332 | 334 | 327 | 332 | 364,000 |
| 2010/10/20 | 338 | 340 | 332 | 334 | 485,000 |
| 2010/10/19 | 346 | 350 | 343 | 345 | 372,000 |
| 2010/10/18 | 337 | 347 | 335 | 343 | 306,000 |
| 2010/10/15 | 344 | 345 | 334 | 336 | 494,000 |
| 2010/10/14 | 345 | 346 | 337 | 343 | 446,000 |
| 2010/10/13 | 340 | 346 | 337 | 344 | 543,000 |
| 2010/10/12 | 349 | 349 | 336 | 340 | 701,000 |
| 2010/10/08 | 357 | 360 | 347 | 348 | 780,000 |
| 2010/10/07 | 359 | 368 | 356 | 361 | 257,000 |
| 2010/10/06 | 367 | 367 | 353 | 361 | 311,000 |
| 2010/10/05 | 352 | 365 | 350 | 364 | 305,000 |
| 2010/10/04 | 364 | 366 | 355 | 356 | 212,000 |
| 2010/10/01 | 360 | 365 | 354 | 364 | 345,000 |
| 2010/09/30 | 369 | 377 | 358 | 359 | 239,000 |
| 2010/09/29 | 363 | 369 | 360 | 369 | 228,000 |
| 2010/09/28 | 365 | 368 | 363 | 365 | 204,000 |
| 2010/09/27 | 365 | 370 | 362 | 370 | 222,000 |
| 2010/09/24 | 362 | 368 | 362 | 363 | 272,000 |
| 2010/09/22 | 373 | 373 | 370 | 370 | 116,000 |
| 2010/09/21 | 378 | 378 | 370 | 371 | 211,000 |
| 2010/09/17 | 370 | 374 | 369 | 373 | 148,000 |
| 2010/09/16 | 375 | 375 | 367 | 368 | 159,000 |
| 2010/09/15 | 370 | 374 | 368 | 372 | 235,000 |
| 2010/09/14 | 370 | 375 | 369 | 371 | 209,000 |
| 2010/09/13 | 369 | 371 | 367 | 369 | 172,000 |
| 2010/09/10 | 375 | 375 | 369 | 369 | 359,000 |
| 2010/09/09 | 369 | 374 | 368 | 372 | 198,000 |
| 2010/09/08 | 370 | 372 | 369 | 370 | 93,000 |
| 2010/09/07 | 371 | 374 | 371 | 374 | 76,000 |
| 2010/09/06 | 372 | 376 | 372 | 375 | 114,000 |
| 2010/09/03 | 370 | 374 | 370 | 371 | 97,000 |
| 2010/09/02 | 371 | 374 | 366 | 370 | 228,000 |
| 2010/09/01 | 360 | 366 | 356 | 366 | 371,000 |
| 2010/08/31 | 367 | 367 | 360 | 362 | 276,000 |
| 2010/08/30 | 369 | 376 | 369 | 370 | 242,000 |
| 2010/08/27 | 362 | 367 | 360 | 367 | 194,000 |
| 2010/08/26 | 362 | 363 | 359 | 363 | 170,000 |
| 2010/08/25 | 362 | 363 | 360 | 362 | 177,000 |
| 2010/08/24 | 361 | 365 | 361 | 362 | 128,000 |
| 2010/08/23 | 361 | 364 | 361 | 362 | 104,000 |
| 2010/08/20 | 369 | 371 | 363 | 363 | 171,000 |
| 2010/08/19 | 370 | 375 | 370 | 372 | 197,000 |
| 2010/08/18 | 365 | 373 | 363 | 372 | 397,000 |
| 2010/08/17 | 366 | 367 | 364 | 367 | 208,000 |
| 2010/08/16 | 366 | 367 | 364 | 366 | 123,000 |
| 2010/08/13 | 362 | 366 | 359 | 366 | 193,000 |
| 2010/08/12 | 361 | 364 | 359 | 361 | 158,000 |
| 2010/08/11 | 369 | 371 | 365 | 367 | 222,000 |
| 2010/08/10 | 379 | 379 | 373 | 373 | 208,000 |
| 2010/08/09 | 379 | 381 | 378 | 379 | 149,000 |
| 2010/08/06 | 378 | 384 | 376 | 380 | 295,000 |
| 2010/08/05 | 376 | 380 | 375 | 379 | 126,000 |
| 2010/08/04 | 379 | 380 | 375 | 375 | 172,000 |
| 2010/08/03 | 384 | 387 | 379 | 380 | 144,000 |
| 2010/08/02 | 375 | 385 | 375 | 382 | 181,000 |
| 2010/07/30 | 385 | 385 | 375 | 380 | 274,000 |
| 2010/07/29 | 382 | 390 | 382 | 384 | 268,000 |
| 2010/07/28 | 382 | 388 | 380 | 387 | 343,000 |
| 2010/07/27 | 380 | 383 | 380 | 382 | 101,000 |
| 2010/07/26 | 384 | 385 | 380 | 380 | 86,000 |
| 2010/07/23 | 384 | 385 | 373 | 381 | 239,000 |
| 2010/07/22 | 372 | 379 | 372 | 378 | 210,000 |
| 2010/07/21 | 376 | 379 | 373 | 376 | 353,000 |
| 2010/07/20 | 369 | 372 | 365 | 369 | 410,000 |
| 2010/07/16 | 375 | 375 | 368 | 369 | 225,000 |
| 2010/07/15 | 384 | 384 | 374 | 374 | 260,000 |
| 2010/07/14 | 384 | 386 | 381 | 383 | 166,000 |
| 2010/07/13 | 387 | 389 | 380 | 381 | 206,000 |
| 2010/07/12 | 388 | 388 | 381 | 382 | 196,000 |
| 2010/07/09 | 390 | 390 | 386 | 388 | 118,000 |
| 2010/07/08 | 388 | 390 | 384 | 389 | 331,000 |
| 2010/07/07 | 387 | 387 | 382 | 384 | 168,000 |
| 2010/07/06 | 378 | 386 | 375 | 386 | 249,000 |
| 2010/07/05 | 376 | 381 | 375 | 378 | 87,000 |
| 2010/07/02 | 381 | 383 | 375 | 378 | 159,000 |
| 2010/07/01 | 377 | 380 | 373 | 376 | 208,000 |
| 2010/06/30 | 382 | 384 | 379 | 383 | 252,000 |
| 2010/06/29 | 388 | 388 | 385 | 386 | 69,000 |
| 2010/06/28 | 382 | 386 | 380 | 386 | 182,000 |
| 2010/06/25 | 378 | 386 | 378 | 384 | 195,000 |
| 2010/06/24 | 383 | 390 | 383 | 383 | 173,000 |
| 2010/06/23 | 388 | 388 | 385 | 386 | 221,000 |
| 2010/06/22 | 388 | 396 | 387 | 396 | 437,000 |
| 2010/06/21 | 387 | 390 | 384 | 387 | 179,000 |
| 2010/06/18 | 381 | 384 | 378 | 384 | 322,000 |
| 2010/06/17 | 376 | 380 | 376 | 379 | 156,000 |
| 2010/06/16 | 379 | 379 | 374 | 375 | 154,000 |
| 2010/06/15 | 373 | 376 | 371 | 374 | 155,000 |
| 2010/06/14 | 379 | 379 | 372 | 372 | 107,000 |
| 2010/06/11 | 382 | 383 | 374 | 374 | 356,000 |
| 2010/06/10 | 375 | 376 | 372 | 374 | 118,000 |
| 2010/06/09 | 368 | 375 | 368 | 375 | 264,000 |
| 2010/06/08 | 371 | 374 | 369 | 369 | 126,000 |
| 2010/06/07 | 372 | 374 | 368 | 372 | 322,000 |
| 2010/06/04 | 374 | 377 | 372 | 374 | 133,000 |
| 2010/06/03 | 375 | 378 | 370 | 375 | 196,000 |
| 2010/06/02 | 370 | 376 | 369 | 369 | 262,000 |
| 2010/06/01 | 372 | 378 | 372 | 373 | 219,000 |
| 2010/05/31 | 373 | 378 | 371 | 374 | 292,000 |
| 2010/05/28 | 375 | 376 | 370 | 372 | 248,000 |
| 2010/05/27 | 368 | 373 | 368 | 371 | 417,000 |
| 2010/05/26 | 380 | 383 | 373 | 373 | 407,000 |
| 2010/05/25 | 374 | 383 | 372 | 383 | 288,000 |
| 2010/05/24 | 382 | 384 | 375 | 377 | 394,000 |
| 2010/05/21 | 383 | 386 | 382 | 384 | 407,000 |
| 2010/05/20 | 393 | 397 | 390 | 391 | 381,000 |
| 2010/05/19 | 401 | 401 | 392 | 395 | 699,000 |
| 2010/05/18 | 411 | 411 | 402 | 405 | 515,000 |
| 2010/05/17 | 406 | 407 | 402 | 407 | 376,000 |
| 2010/05/14 | 407 | 410 | 404 | 404 | 338,000 |
| 2010/05/13 | 414 | 415 | 410 | 415 | 223,000 |
| 2010/05/12 | 409 | 411 | 405 | 409 | 280,000 |
| 2010/05/11 | 408 | 410 | 403 | 407 | 223,000 |
| 2010/05/10 | 403 | 408 | 402 | 407 | 386,000 |
| 2010/05/07 | 410 | 410 | 403 | 403 | 442,000 |
| 2010/05/06 | 418 | 419 | 409 | 414 | 369,000 |
| 2010/04/30 | 428 | 431 | 422 | 423 | 523,000 |
| 2010/04/28 | 429 | 430 | 425 | 426 | 328,000 |
| 2010/04/27 | 445 | 445 | 436 | 436 | 267,000 |
| 2010/04/26 | 439 | 448 | 437 | 445 | 399,000 |
| 2010/04/23 | 425 | 439 | 424 | 438 | 371,000 |
| 2010/04/22 | 430 | 430 | 421 | 424 | 339,000 |
| 2010/04/21 | 431 | 435 | 429 | 435 | 243,000 |
| 2010/04/20 | 430 | 430 | 426 | 429 | 158,000 |
| 2010/04/19 | 431 | 432 | 426 | 427 | 251,000 |
| 2010/04/16 | 439 | 440 | 435 | 435 | 142,000 |
| 2010/04/15 | 435 | 439 | 433 | 438 | 293,000 |
| 2010/04/14 | 433 | 436 | 430 | 433 | 307,000 |
| 2010/04/13 | 441 | 441 | 432 | 433 | 217,000 |
| 2010/04/12 | 441 | 444 | 439 | 439 | 304,000 |
| 2010/04/09 | 437 | 440 | 436 | 438 | 111,000 |
| 2010/04/08 | 439 | 442 | 438 | 439 | 189,000 |
| 2010/04/07 | 431 | 440 | 430 | 439 | 252,000 |
| 2010/04/06 | 435 | 435 | 426 | 430 | 167,000 |
| 2010/04/05 | 435 | 435 | 425 | 431 | 255,000 |
| 2010/04/02 | 440 | 440 | 432 | 435 | 157,000 |
| 2010/04/01 | 437 | 438 | 431 | 436 | 291,000 |
| 2010/03/31 | 429 | 443 | 429 | 439 | 343,000 |
| 2010/03/30 | 432 | 434 | 430 | 434 | 337,000 |
| 2010/03/29 | 427 | 432 | 425 | 429 | 141,000 |
| 2010/03/26 | 420 | 432 | 419 | 428 | 389,000 |
| 2010/03/25 | 420 | 420 | 415 | 417 | 293,000 |
| 2010/03/24 | 414 | 417 | 409 | 417 | 360,000 |
| 2010/03/23 | 407 | 409 | 406 | 407 | 171,000 |
| 2010/03/19 | 407 | 410 | 407 | 410 | 219,000 |
| 2010/03/18 | 410 | 410 | 407 | 408 | 232,000 |
| 2010/03/17 | 410 | 410 | 406 | 409 | 349,000 |
| 2010/03/16 | 408 | 408 | 404 | 408 | 100,000 |
| 2010/03/15 | 408 | 408 | 404 | 408 | 131,000 |
| 2010/03/12 | 402 | 404 | 400 | 403 | 335,000 |
| 2010/03/11 | 407 | 407 | 400 | 402 | 295,000 |
| 2010/03/10 | 408 | 408 | 405 | 405 | 129,000 |
| 2010/03/09 | 408 | 409 | 406 | 407 | 99,000 |
| 2010/03/08 | 413 | 413 | 409 | 409 | 123,000 |
| 2010/03/05 | 408 | 411 | 405 | 408 | 224,000 |
| 2010/03/04 | 406 | 407 | 405 | 405 | 104,000 |
| 2010/03/03 | 404 | 409 | 404 | 409 | 179,000 |
| 2010/03/02 | 407 | 408 | 405 | 406 | 147,000 |
| 2010/03/01 | 406 | 410 | 406 | 409 | 178,000 |
| 2010/02/26 | 404 | 408 | 404 | 406 | 163,000 |
| 2010/02/25 | 406 | 408 | 405 | 407 | 206,000 |
| 2010/02/24 | 409 | 409 | 406 | 408 | 180,000 |
| 2010/02/23 | 418 | 418 | 411 | 416 | 127,000 |
| 2010/02/22 | 410 | 421 | 408 | 414 | 275,000 |
| 2010/02/19 | 415 | 415 | 408 | 408 | 121,000 |
| 2010/02/18 | 413 | 419 | 413 | 416 | 305,000 |
| 2010/02/17 | 413 | 420 | 411 | 418 | 242,000 |
| 2010/02/16 | 413 | 413 | 408 | 410 | 176,000 |
| 2010/02/15 | 411 | 411 | 408 | 408 | 141,000 |
| 2010/02/12 | 412 | 412 | 409 | 410 | 212,000 |
| 2010/02/10 | 409 | 412 | 408 | 408 | 158,000 |
| 2010/02/09 | 406 | 411 | 406 | 408 | 160,000 |
| 2010/02/08 | 409 | 414 | 409 | 409 | 196,000 |
| 2010/02/05 | 413 | 419 | 410 | 410 | 200,000 |
| 2010/02/04 | 418 | 418 | 413 | 418 | 220,000 |
| 2010/02/03 | 419 | 422 | 416 | 417 | 243,000 |
| 2010/02/02 | 416 | 418 | 413 | 417 | 256,000 |
| 2010/02/01 | 411 | 416 | 409 | 413 | 249,000 |
| 2010/01/29 | 419 | 419 | 413 | 413 | 241,000 |
| 2010/01/28 | 417 | 420 | 417 | 419 | 231,000 |
| 2010/01/27 | 417 | 420 | 415 | 415 | 191,000 |
| 2010/01/26 | 424 | 425 | 417 | 417 | 211,000 |
| 2010/01/25 | 428 | 430 | 424 | 425 | 156,000 |
| 2010/01/22 | 432 | 435 | 423 | 428 | 333,000 |
| 2010/01/21 | 430 | 440 | 429 | 439 | 205,000 |
| 2010/01/20 | 434 | 438 | 433 | 433 | 127,000 |
| 2010/01/19 | 435 | 438 | 432 | 436 | 253,000 |
| 2010/01/18 | 435 | 437 | 431 | 431 | 209,000 |
| 2010/01/15 | 435 | 439 | 434 | 439 | 247,000 |
| 2010/01/14 | 438 | 439 | 432 | 434 | 263,000 |
| 2010/01/13 | 428 | 439 | 428 | 434 | 230,000 |
| 2010/01/12 | 428 | 435 | 426 | 431 | 281,000 |
| 2010/01/08 | 431 | 435 | 430 | 434 | 238,000 |
| 2010/01/07 | 420 | 430 | 420 | 427 | 289,000 |
| 2010/01/06 | 416 | 424 | 414 | 421 | 304,000 |
| 2010/01/05 | 421 | 423 | 414 | 417 | 218,000 |
| 2010/01/04 | 410 | 417 | 410 | 415 | 144,000 |