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 |
---|---|---|---|---|---|
2015/12/30 | 589 | 597 | 587 | 591 | 274,000 |
2015/12/29 | 574 | 594 | 571 | 588 | 423,000 |
2015/12/28 | 564 | 575 | 564 | 573 | 215,000 |
2015/12/25 | 568 | 572 | 561 | 562 | 198,000 |
2015/12/24 | 574 | 574 | 567 | 568 | 283,000 |
2015/12/22 | 567 | 572 | 562 | 570 | 240,000 |
2015/12/21 | 564 | 568 | 559 | 565 | 351,000 |
2015/12/18 | 577 | 590 | 569 | 570 | 513,000 |
2015/12/17 | 582 | 584 | 573 | 578 | 572,000 |
2015/12/16 | 567 | 576 | 565 | 571 | 532,000 |
2015/12/15 | 577 | 577 | 563 | 563 | 511,000 |
2015/12/14 | 566 | 576 | 566 | 573 | 411,000 |
2015/12/11 | 584 | 591 | 578 | 580 | 759,000 |
2015/12/10 | 579 | 587 | 578 | 579 | 401,000 |
2015/12/09 | 585 | 590 | 582 | 586 | 272,000 |
2015/12/08 | 591 | 595 | 587 | 587 | 257,000 |
2015/12/07 | 597 | 607 | 593 | 594 | 304,000 |
2015/12/04 | 595 | 600 | 589 | 595 | 448,000 |
2015/12/03 | 609 | 609 | 601 | 605 | 303,000 |
2015/12/02 | 605 | 612 | 605 | 606 | 328,000 |
2015/12/01 | 604 | 610 | 600 | 609 | 267,000 |
2015/11/30 | 615 | 620 | 602 | 603 | 955,000 |
2015/11/27 | 625 | 628 | 615 | 619 | 519,000 |
2015/11/26 | 625 | 631 | 623 | 625 | 244,000 |
2015/11/25 | 634 | 634 | 620 | 625 | 269,000 |
2015/11/24 | 634 | 636 | 628 | 634 | 379,000 |
2015/11/20 | 635 | 638 | 624 | 632 | 449,000 |
2015/11/19 | 638 | 647 | 633 | 639 | 602,000 |
2015/11/18 | 634 | 638 | 628 | 630 | 379,000 |
2015/11/17 | 630 | 637 | 622 | 632 | 660,000 |
2015/11/16 | 615 | 627 | 610 | 624 | 316,000 |
2015/11/13 | 627 | 627 | 616 | 625 | 348,000 |
2015/11/12 | 623 | 640 | 623 | 627 | 512,000 |
2015/11/11 | 608 | 625 | 608 | 621 | 315,000 |
2015/11/10 | 607 | 617 | 607 | 614 | 219,000 |
2015/11/09 | 610 | 623 | 610 | 614 | 519,000 |
2015/11/06 | 606 | 614 | 601 | 607 | 519,000 |
2015/11/05 | 604 | 609 | 598 | 606 | 464,000 |
2015/11/04 | 615 | 618 | 599 | 599 | 458,000 |
2015/11/02 | 612 | 619 | 602 | 604 | 379,000 |
2015/10/30 | 613 | 629 | 610 | 622 | 572,000 |
2015/10/29 | 619 | 621 | 609 | 617 | 1,199,000 |
2015/10/28 | 616 | 623 | 608 | 611 | 470,000 |
2015/10/27 | 620 | 625 | 615 | 616 | 488,000 |
2015/10/26 | 624 | 633 | 622 | 623 | 563,000 |
2015/10/23 | 602 | 623 | 599 | 618 | 1,296,000 |
2015/10/22 | 583 | 588 | 581 | 583 | 283,000 |
2015/10/21 | 570 | 584 | 566 | 583 | 358,000 |
2015/10/20 | 571 | 573 | 567 | 571 | 243,000 |
2015/10/19 | 572 | 573 | 560 | 569 | 272,000 |
2015/10/16 | 577 | 579 | 568 | 572 | 393,000 |
2015/10/15 | 556 | 571 | 554 | 567 | 416,000 |
2015/10/14 | 563 | 563 | 551 | 556 | 393,000 |
2015/10/13 | 569 | 575 | 566 | 569 | 266,000 |
2015/10/09 | 585 | 585 | 566 | 578 | 352,000 |
2015/10/08 | 583 | 591 | 574 | 577 | 472,000 |
2015/10/07 | 579 | 585 | 575 | 583 | 316,000 |
2015/10/06 | 576 | 583 | 571 | 578 | 316,000 |
2015/10/05 | 583 | 585 | 571 | 571 | 262,000 |
2015/10/02 | 579 | 584 | 574 | 583 | 332,000 |
2015/10/01 | 579 | 584 | 568 | 581 | 270,000 |
2015/09/30 | 563 | 582 | 560 | 575 | 396,000 |
2015/09/29 | 554 | 558 | 545 | 554 | 473,000 |
2015/09/28 | 566 | 571 | 555 | 563 | 436,000 |
2015/09/25 | 546 | 570 | 546 | 567 | 398,000 |
2015/09/24 | 542 | 558 | 542 | 543 | 364,000 |
2015/09/18 | 572 | 572 | 552 | 557 | 664,000 |
2015/09/17 | 593 | 593 | 573 | 579 | 367,000 |
2015/09/16 | 587 | 589 | 574 | 589 | 261,000 |
2015/09/15 | 584 | 592 | 573 | 581 | 515,000 |
2015/09/14 | 579 | 585 | 567 | 578 | 410,000 |
2015/09/11 | 557 | 580 | 557 | 577 | 690,000 |
2015/09/10 | 560 | 570 | 557 | 567 | 364,000 |
2015/09/09 | 564 | 579 | 564 | 579 | 309,000 |
2015/09/08 | 555 | 560 | 545 | 547 | 257,000 |
2015/09/07 | 549 | 562 | 541 | 556 | 386,000 |
2015/09/04 | 558 | 564 | 545 | 551 | 575,000 |
2015/09/03 | 565 | 576 | 556 | 557 | 343,000 |
2015/09/02 | 551 | 579 | 551 | 564 | 569,000 |
2015/09/01 | 578 | 585 | 568 | 568 | 428,000 |
2015/08/31 | 587 | 587 | 573 | 585 | 392,000 |
2015/08/28 | 584 | 595 | 572 | 589 | 434,000 |
2015/08/27 | 560 | 579 | 560 | 566 | 625,000 |
2015/08/26 | 534 | 559 | 534 | 557 | 616,000 |
2015/08/25 | 530 | 561 | 524 | 535 | 631,000 |
2015/08/24 | 575 | 583 | 555 | 555 | 979,000 |
2015/08/21 | 608 | 608 | 582 | 584 | 558,000 |
2015/08/20 | 633 | 635 | 613 | 614 | 492,000 |
2015/08/19 | 639 | 642 | 634 | 634 | 312,000 |
2015/08/18 | 640 | 644 | 635 | 641 | 361,000 |
2015/08/17 | 634 | 639 | 628 | 638 | 600,000 |
2015/08/14 | 632 | 634 | 625 | 631 | 586,000 |
2015/08/13 | 623 | 632 | 619 | 630 | 696,000 |
2015/08/12 | 624 | 627 | 619 | 626 | 589,000 |
2015/08/11 | 620 | 628 | 616 | 624 | 592,000 |
2015/08/10 | 615 | 615 | 604 | 615 | 203,000 |
2015/08/07 | 607 | 612 | 604 | 610 | 265,000 |
2015/08/06 | 607 | 618 | 605 | 609 | 357,000 |
2015/08/05 | 593 | 610 | 593 | 604 | 244,000 |
2015/08/04 | 595 | 596 | 591 | 595 | 262,000 |
2015/08/03 | 590 | 594 | 586 | 594 | 146,000 |
2015/07/31 | 586 | 594 | 586 | 592 | 428,000 |
2015/07/30 | 590 | 594 | 587 | 590 | 296,000 |
2015/07/29 | 589 | 592 | 584 | 589 | 220,000 |
2015/07/28 | 584 | 593 | 583 | 589 | 404,000 |
2015/07/27 | 596 | 597 | 591 | 593 | 209,000 |
2015/07/24 | 610 | 613 | 600 | 602 | 272,000 |
2015/07/23 | 609 | 613 | 608 | 611 | 232,000 |
2015/07/22 | 606 | 612 | 605 | 606 | 323,000 |
2015/07/21 | 613 | 615 | 609 | 614 | 316,000 |
2015/07/17 | 610 | 610 | 603 | 609 | 287,000 |
2015/07/16 | 600 | 610 | 598 | 610 | 462,000 |
2015/07/15 | 596 | 599 | 590 | 595 | 818,000 |
2015/07/14 | 594 | 596 | 590 | 593 | 693,000 |
2015/07/13 | 579 | 585 | 576 | 585 | 334,000 |
2015/07/10 | 573 | 583 | 570 | 571 | 642,000 |
2015/07/09 | 570 | 571 | 551 | 568 | 810,000 |
2015/07/08 | 602 | 602 | 580 | 580 | 654,000 |
2015/07/07 | 604 | 615 | 603 | 607 | 386,000 |
2015/07/06 | 604 | 608 | 595 | 597 | 391,000 |
2015/07/03 | 615 | 622 | 611 | 616 | 630,000 |
2015/07/02 | 614 | 620 | 612 | 619 | 695,000 |
2015/07/01 | 606 | 610 | 602 | 609 | 423,000 |
2015/06/30 | 604 | 608 | 594 | 607 | 592,000 |
2015/06/29 | 604 | 607 | 600 | 602 | 468,000 |
2015/06/26 | 612 | 615 | 604 | 614 | 437,000 |
2015/06/25 | 615 | 615 | 610 | 612 | 341,000 |
2015/06/24 | 617 | 622 | 613 | 618 | 666,000 |
2015/06/23 | 608 | 616 | 608 | 613 | 796,000 |
2015/06/22 | 585 | 605 | 585 | 604 | 731,000 |
2015/06/19 | 586 | 588 | 580 | 584 | 430,000 |
2015/06/18 | 586 | 587 | 574 | 578 | 488,000 |
2015/06/17 | 586 | 590 | 582 | 587 | 561,000 |
2015/06/16 | 596 | 598 | 585 | 586 | 487,000 |
2015/06/15 | 594 | 601 | 592 | 600 | 305,000 |
2015/06/12 | 601 | 604 | 598 | 602 | 744,000 |
2015/06/11 | 593 | 606 | 592 | 598 | 508,000 |
2015/06/10 | 602 | 603 | 589 | 590 | 474,000 |
2015/06/09 | 603 | 607 | 596 | 597 | 576,000 |
2015/06/08 | 610 | 620 | 603 | 613 | 1,048,000 |
2015/06/05 | 590 | 595 | 588 | 594 | 359,000 |
2015/06/04 | 588 | 601 | 586 | 597 | 375,000 |
2015/06/03 | 593 | 593 | 581 | 587 | 379,000 |
2015/06/02 | 595 | 600 | 585 | 588 | 618,000 |
2015/06/01 | 591 | 596 | 586 | 596 | 289,000 |
2015/05/29 | 591 | 597 | 588 | 590 | 283,000 |
2015/05/28 | 587 | 594 | 585 | 591 | 338,000 |
2015/05/27 | 595 | 598 | 584 | 586 | 454,000 |
2015/05/26 | 604 | 604 | 595 | 595 | 302,000 |
2015/05/25 | 610 | 615 | 605 | 606 | 222,000 |
2015/05/22 | 604 | 610 | 602 | 607 | 346,000 |
2015/05/21 | 598 | 607 | 593 | 604 | 450,000 |
2015/05/20 | 603 | 605 | 594 | 597 | 343,000 |
2015/05/19 | 599 | 604 | 593 | 602 | 394,000 |
2015/05/18 | 580 | 599 | 580 | 599 | 608,000 |
2015/05/15 | 580 | 587 | 569 | 587 | 534,000 |
2015/05/14 | 587 | 593 | 572 | 575 | 471,000 |
2015/05/13 | 599 | 611 | 590 | 596 | 444,000 |
2015/05/12 | 597 | 611 | 590 | 608 | 319,000 |
2015/05/11 | 608 | 619 | 600 | 607 | 543,000 |
2015/05/08 | 588 | 599 | 588 | 598 | 373,000 |
2015/05/07 | 579 | 593 | 578 | 588 | 376,000 |
2015/05/01 | 581 | 596 | 577 | 583 | 356,000 |
2015/04/30 | 594 | 599 | 581 | 590 | 475,000 |
2015/04/28 | 605 | 614 | 598 | 604 | 210,000 |
2015/04/27 | 608 | 611 | 596 | 603 | 154,000 |
2015/04/24 | 610 | 612 | 603 | 607 | 257,000 |
2015/04/23 | 610 | 620 | 601 | 610 | 442,000 |
2015/04/22 | 600 | 621 | 599 | 617 | 656,000 |
2015/04/21 | 588 | 608 | 588 | 598 | 394,000 |
2015/04/20 | 590 | 599 | 579 | 592 | 302,000 |
2015/04/17 | 591 | 600 | 585 | 595 | 455,000 |
2015/04/16 | 563 | 597 | 560 | 597 | 470,000 |
2015/04/15 | 570 | 570 | 560 | 564 | 152,000 |
2015/04/14 | 560 | 574 | 559 | 572 | 253,000 |
2015/04/13 | 569 | 569 | 556 | 558 | 192,000 |
2015/04/10 | 571 | 572 | 562 | 569 | 431,000 |
2015/04/09 | 570 | 573 | 558 | 565 | 211,000 |
2015/04/08 | 568 | 571 | 563 | 568 | 240,000 |
2015/04/07 | 560 | 567 | 559 | 564 | 304,000 |
2015/04/06 | 556 | 559 | 550 | 556 | 137,000 |
2015/04/03 | 571 | 571 | 552 | 558 | 234,000 |
2015/04/02 | 550 | 578 | 550 | 571 | 477,000 |
2015/04/01 | 548 | 555 | 542 | 552 | 469,000 |
2015/03/31 | 581 | 581 | 557 | 557 | 338,000 |
2015/03/30 | 566 | 574 | 562 | 571 | 293,000 |
2015/03/27 | 571 | 577 | 556 | 561 | 396,000 |
2015/03/26 | 577 | 579 | 563 | 575 | 357,000 |
2015/03/25 | 573 | 577 | 565 | 574 | 372,000 |
2015/03/24 | 571 | 583 | 563 | 581 | 411,000 |
2015/03/23 | 582 | 582 | 565 | 574 | 423,000 |
2015/03/20 | 578 | 585 | 574 | 585 | 417,000 |
2015/03/19 | 592 | 593 | 581 | 582 | 326,000 |
2015/03/18 | 598 | 599 | 590 | 598 | 334,000 |
2015/03/17 | 598 | 600 | 589 | 598 | 351,000 |
2015/03/16 | 599 | 608 | 594 | 599 | 545,000 |
2015/03/13 | 596 | 600 | 593 | 596 | 631,000 |
2015/03/12 | 587 | 598 | 587 | 593 | 250,000 |
2015/03/11 | 578 | 585 | 576 | 583 | 324,000 |
2015/03/10 | 584 | 586 | 573 | 578 | 305,000 |
2015/03/09 | 585 | 586 | 576 | 582 | 310,000 |
2015/03/06 | 577 | 589 | 574 | 588 | 321,000 |
2015/03/05 | 567 | 580 | 567 | 579 | 150,000 |
2015/03/04 | 575 | 578 | 566 | 569 | 246,000 |
2015/03/03 | 576 | 581 | 574 | 581 | 277,000 |
2015/03/02 | 578 | 589 | 573 | 575 | 239,000 |
2015/02/27 | 584 | 592 | 577 | 583 | 642,000 |
2015/02/26 | 584 | 589 | 579 | 585 | 257,000 |
2015/02/25 | 585 | 587 | 579 | 586 | 267,000 |
2015/02/24 | 573 | 589 | 573 | 581 | 389,000 |
2015/02/23 | 587 | 590 | 573 | 578 | 448,000 |
2015/02/20 | 594 | 594 | 580 | 586 | 471,000 |
2015/02/19 | 559 | 590 | 559 | 586 | 745,000 |
2015/02/18 | 558 | 570 | 558 | 564 | 437,000 |
2015/02/17 | 549 | 554 | 547 | 548 | 466,000 |
2015/02/16 | 533 | 552 | 533 | 547 | 328,000 |
2015/02/13 | 531 | 534 | 519 | 529 | 402,000 |
2015/02/12 | 514 | 532 | 510 | 525 | 650,000 |
2015/02/10 | 510 | 512 | 503 | 505 | 180,000 |
2015/02/09 | 511 | 512 | 507 | 510 | 270,000 |
2015/02/06 | 508 | 510 | 508 | 508 | 139,000 |
2015/02/05 | 501 | 509 | 499 | 502 | 208,000 |
2015/02/04 | 494 | 511 | 494 | 504 | 451,000 |
2015/02/03 | 500 | 501 | 493 | 496 | 327,000 |
2015/02/02 | 496 | 500 | 493 | 498 | 258,000 |
2015/01/30 | 504 | 507 | 498 | 501 | 393,000 |
2015/01/29 | 500 | 504 | 498 | 500 | 150,000 |
2015/01/28 | 498 | 507 | 498 | 506 | 199,000 |
2015/01/27 | 490 | 502 | 490 | 502 | 152,000 |
2015/01/26 | 479 | 489 | 479 | 488 | 138,000 |
2015/01/23 | 485 | 487 | 482 | 486 | 212,000 |
2015/01/22 | 482 | 482 | 474 | 481 | 293,000 |
2015/01/21 | 485 | 486 | 480 | 483 | 386,000 |
2015/01/20 | 480 | 489 | 475 | 489 | 256,000 |
2015/01/19 | 478 | 482 | 474 | 477 | 205,000 |
2015/01/16 | 472 | 475 | 466 | 472 | 375,000 |
2015/01/15 | 473 | 485 | 472 | 482 | 249,000 |
2015/01/14 | 468 | 476 | 468 | 471 | 229,000 |
2015/01/13 | 477 | 478 | 470 | 472 | 257,000 |
2015/01/09 | 485 | 489 | 482 | 485 | 265,000 |
2015/01/08 | 485 | 487 | 482 | 485 | 227,000 |
2015/01/07 | 484 | 488 | 478 | 483 | 231,000 |
2015/01/06 | 496 | 501 | 488 | 491 | 434,000 |
2015/01/05 | 498 | 507 | 496 | 504 | 387,000 |