日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 420 425 420 423 12,000
2002/12/27 425 428 421 427 50,000
2002/12/26 419 421 415 415 89,000
2002/12/25 408 413 401 412 709,000
2002/12/24 400 410 397 404 281,000
2002/12/20 403 410 400 410 581,000
2002/12/19 396 405 395 405 208,000
2002/12/18 403 403 397 397 199,000
2002/12/17 407 408 401 405 363,000
2002/12/16 409 414 395 408 251,000
2002/12/13 418 419 411 414 579,000
2002/12/12 425 425 423 423 50,000
2002/12/11 426 428 425 425 154,000
2002/12/10 425 429 425 426 105,000
2002/12/09 430 430 426 426 113,000
2002/12/06 433 433 429 429 262,000
2002/12/05 434 435 430 433 118,000
2002/12/04 430 434 428 433 133,000
2002/12/03 435 435 429 431 173,000
2002/12/02 429 434 425 434 296,000
2002/11/29 430 434 429 429 185,000
2002/11/28 432 434 430 430 193,000
2002/11/27 432 437 432 434 265,000
2002/11/26 437 438 432 432 60,000
2002/11/25 434 437 432 437 123,000
2002/11/22 436 436 432 434 304,000
2002/11/21 437 438 433 434 85,000
2002/11/20 431 438 431 437 234,000
2002/11/19 438 438 431 431 167,000
2002/11/18 440 440 431 437 92,000
2002/11/15 439 440 434 439 178,000
2002/11/14 436 440 431 435 102,000
2002/11/13 438 441 436 441 151,000
2002/11/12 431 439 431 439 62,000
2002/11/11 441 442 433 433 57,000
2002/11/08 443 448 443 444 96,000
2002/11/07 443 445 443 445 83,000
2002/11/06 445 445 443 443 72,000
2002/11/05 445 447 443 447 108,000
2002/11/01 445 446 441 445 71,000
2002/10/31 446 446 441 446 46,000
2002/10/30 440 446 439 446 122,000
2002/10/29 439 442 439 442 60,000
2002/10/28 437 440 435 440 50,000
2002/10/25 433 439 433 439 142,000
2002/10/24 437 438 434 435 58,000
2002/10/23 438 445 436 445 109,000
2002/10/22 450 450 439 439 147,000
2002/10/21 445 450 444 450 103,000
2002/10/18 450 450 443 443 155,000
2002/10/17 448 450 448 450 171,000
2002/10/16 450 450 446 447 87,000
2002/10/15 442 450 442 450 118,000
2002/10/11 433 441 433 438 116,000
2002/10/10 432 435 431 435 165,000
2002/10/09 438 438 433 434 158,000
2002/10/08 435 437 433 437 100,000
2002/10/07 440 441 434 434 120,000
2002/10/04 442 445 440 445 199,000
2002/10/03 451 451 444 446 108,000
2002/10/02 452 452 447 447 80,000
2002/10/01 449 451 445 449 202,000
2002/09/30 445 455 445 454 140,000
2002/09/27 450 455 449 455 335,000
2002/09/26 447 449 443 449 186,000
2002/09/25 450 450 441 447 142,000
2002/09/24 453 455 443 455 182,000
2002/09/20 454 455 449 450 178,000
2002/09/19 444 455 444 454 228,000
2002/09/18 445 445 436 445 169,000
2002/09/17 435 445 435 445 154,000
2002/09/13 434 446 432 435 493,000
2002/09/12 433 439 432 434 71,000
2002/09/11 434 436 434 436 57,000
2002/09/10 426 435 426 434 147,000
2002/09/09 421 424 420 424 200,000
2002/09/06 420 421 418 419 49,000
2002/09/05 426 427 420 421 148,000
2002/09/04 423 429 420 429 134,000
2002/09/03 429 430 424 426 127,000
2002/09/02 433 435 430 434 382,000
2002/08/30 423 441 421 438 140,000
2002/08/29 432 432 422 422 119,000
2002/08/28 435 436 431 431 57,000
2002/08/27 436 439 434 434 73,000
2002/08/26 435 444 435 444 107,000
2002/08/23 437 442 435 435 79,000
2002/08/22 432 440 430 435 159,000
2002/08/21 432 439 432 437 49,000
2002/08/20 439 441 434 437 169,000
2002/08/19 436 438 431 438 109,000
2002/08/16 431 439 431 437 78,000
2002/08/15 430 432 430 431 61,000
2002/08/14 425 428 425 425 41,000
2002/08/13 425 429 425 425 31,000
2002/08/12 432 433 425 425 59,000
2002/08/09 434 439 432 435 80,000
2002/08/08 430 434 426 426 41,000
2002/08/07 427 431 426 426 33,000
2002/08/06 428 431 427 428 35,000
2002/08/05 427 435 427 428 42,000
2002/08/02 435 435 428 428 127,000
2002/08/01 437 437 430 436 96,000
2002/07/31 431 435 430 431 52,000
2002/07/30 433 435 431 431 64,000
2002/07/29 432 438 430 430 150,000
2002/07/26 441 444 431 431 104,000
2002/07/25 458 458 444 444 61,000
2002/07/24 445 460 438 460 312,000
2002/07/23 444 450 436 447 294,000
2002/07/22 431 449 430 449 161,000
2002/07/19 430 435 430 430 53,000
2002/07/18 440 440 430 430 117,000
2002/07/17 432 438 430 438 70,000
2002/07/16 435 437 430 430 133,000
2002/07/15 436 438 435 435 61,000
2002/07/12 435 440 434 434 45,000
2002/07/11 433 438 433 434 47,000
2002/07/10 443 443 435 435 40,000
2002/07/09 436 443 434 443 44,000
2002/07/08 444 444 434 435 109,000
2002/07/05 443 445 441 443 36,000
2002/07/04 435 444 435 443 30,000
2002/07/03 438 445 435 445 126,000
2002/07/02 435 438 434 438 90,000
2002/07/01 436 436 432 435 61,000
2002/06/28 429 435 424 429 57,000
2002/06/27 429 430 421 422 57,000
2002/06/26 424 429 421 429 60,000
2002/06/25 430 432 426 426 53,000
2002/06/24 424 435 421 435 86,000
2002/06/21 426 429 421 421 74,000
2002/06/20 428 428 420 426 58,000
2002/06/19 424 430 420 420 114,000
2002/06/18 434 434 421 429 112,000
2002/06/17 427 427 420 420 106,000
2002/06/14 438 438 430 430 563,000
2002/06/13 440 440 428 433 62,000
2002/06/12 441 441 433 438 95,000
2002/06/11 434 441 434 441 56,000
2002/06/10 431 432 426 428 59,000
2002/06/07 423 439 423 426 100,000
2002/06/06 428 428 422 423 176,000
2002/06/05 433 438 425 425 65,000
2002/06/04 443 443 430 430 75,000
2002/06/03 437 449 437 440 64,000
2002/05/31 450 453 437 437 95,000
2002/05/30 450 450 443 445 53,000
2002/05/29 449 453 444 444 70,000
2002/05/28 448 448 439 444 51,000
2002/05/27 448 452 446 448 162,000
2002/05/24 448 448 438 447 52,000
2002/05/23 445 448 443 445 73,000
2002/05/22 439 444 438 443 57,000
2002/05/21 439 440 433 440 47,000
2002/05/20 442 445 437 439 119,000
2002/05/17 438 441 430 430 65,000
2002/05/16 431 438 431 436 43,000
2002/05/15 426 434 426 431 49,000
2002/05/14 423 429 422 425 61,000
2002/05/13 435 435 422 424 54,000
2002/05/10 435 437 433 433 78,000
2002/05/09 441 442 431 431 32,000
2002/05/08 432 439 431 431 51,000
2002/05/07 435 436 432 432 52,000
2002/05/02 436 439 433 439 39,000
2002/05/01 434 439 433 433 18,000
2002/04/30 438 439 431 431 33,000
2002/04/26 438 438 429 438 87,000
2002/04/25 431 438 430 438 34,000
2002/04/24 442 443 430 430 52,000
2002/04/23 445 448 445 445 54,000
2002/04/22 447 450 447 450 53,000
2002/04/19 444 448 444 448 54,000
2002/04/18 444 449 442 448 131,000
2002/04/17 443 447 442 442 55,000
2002/04/16 430 445 430 445 52,000
2002/04/15 427 431 427 430 42,000
2002/04/12 440 440 425 426 37,000
2002/04/11 446 446 432 432 55,000
2002/04/10 440 446 436 446 138,000
2002/04/09 434 434 423 425 47,000
2002/04/08 437 439 437 439 25,000
2002/04/05 430 442 430 442 83,000
2002/04/04 424 430 423 429 80,000
2002/04/03 421 427 421 424 39,000
2002/04/02 428 429 420 422 86,000
2002/04/01 423 428 420 428 75,000
2002/03/29 433 438 423 423 63,000
2002/03/28 446 446 436 439 41,000
2002/03/27 430 448 427 448 78,000
2002/03/26 435 435 426 430 52,000
2002/03/25 435 435 428 435 59,000
2002/03/22 438 440 435 435 88,000
2002/03/20 449 450 437 438 144,000
2002/03/19 459 463 451 463 103,000
2002/03/18 450 450 445 445 63,000
2002/03/15 440 450 440 450 115,000
2002/03/14 443 443 438 440 60,000
2002/03/13 448 450 443 443 107,000
2002/03/12 457 457 447 448 50,000
2002/03/11 468 470 453 457 42,000
2002/03/08 460 475 460 473 465,000
2002/03/07 461 472 450 472 47,000
2002/03/06 469 469 454 461 38,000
2002/03/05 477 477 460 470 65,000
2002/03/04 465 480 465 477 154,000
2002/03/01 459 462 454 462 108,000
2002/02/28 452 460 447 460 148,000
2002/02/27 440 452 438 452 116,000
2002/02/26 437 438 437 438 36,000
2002/02/25 436 437 435 437 25,000
2002/02/22 434 436 432 436 54,000
2002/02/21 430 432 421 432 48,000
2002/02/20 416 428 416 426 44,000
2002/02/19 435 435 421 421 84,000
2002/02/18 430 437 430 435 61,000
2002/02/15 437 438 432 438 153,000
2002/02/14 433 439 433 437 74,000
2002/02/13 424 435 423 433 127,000
2002/02/12 418 424 418 424 80,000
2002/02/08 410 417 410 413 211,000
2002/02/07 417 423 415 422 21,000
2002/02/06 411 417 411 417 42,000
2002/02/05 423 424 406 423 107,000
2002/02/04 432 433 428 433 41,000
2002/02/01 435 435 430 434 57,000
2002/01/31 428 439 428 439 41,000
2002/01/30 430 431 428 431 24,000
2002/01/29 440 440 432 433 29,000
2002/01/28 437 443 437 440 27,000
2002/01/25 431 437 431 437 13,000
2002/01/24 434 440 434 435 24,000
2002/01/23 438 444 438 440 27,000
2002/01/22 459 459 446 454 63,000
2002/01/21 448 460 447 460 104,000
2002/01/18 441 448 436 448 81,000
2002/01/17 432 435 431 433 56,000
2002/01/16 416 434 416 434 28,000
2002/01/15 406 417 406 415 82,000
2002/01/11 410 410 405 405 183,000
2002/01/10 417 417 405 405 91,000
2002/01/09 415 420 407 417 77,000
2002/01/08 433 434 410 430 85,000
2002/01/07 448 448 433 434 51,000
2002/01/04 442 448 437 448 9,000

このページの先頭へ