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 |
---|---|---|---|---|---|
1984/12/28 | 388 | 388 | 388 | 388 | 2,991 |
1984/12/26 | 388 | 388 | 388 | 388 | 997 |
1984/12/20 | 388 | 388 | 388 | 388 | 9,970 |
1984/12/19 | 388 | 388 | 388 | 388 | 99,700 |
1984/12/18 | 393 | 396 | 393 | 396 | 1,994 |
1984/12/17 | 388 | 388 | 388 | 388 | 20,937 |
1984/12/15 | 388 | 388 | 388 | 388 | 15,952 |
1984/12/14 | 388 | 388 | 388 | 388 | 14,955 |
1984/12/12 | 388 | 388 | 388 | 388 | 997 |
1984/12/10 | 388 | 388 | 388 | 388 | 19,940 |
1984/12/07 | 388 | 388 | 388 | 388 | 12,961 |
1984/12/06 | 390 | 390 | 390 | 390 | 3,988 |
1984/12/04 | 388 | 388 | 388 | 388 | 9,970 |
1984/12/03 | 388 | 388 | 388 | 388 | 25,922 |
1984/12/01 | 388 | 388 | 388 | 388 | 9,970 |
1984/11/27 | 386 | 386 | 386 | 386 | 1,994 |
1984/11/22 | 386 | 386 | 386 | 386 | 4,985 |
1984/11/20 | 386 | 386 | 386 | 386 | 104,685 |
1984/11/17 | 387 | 387 | 386 | 386 | 6,979 |
1984/11/16 | 386 | 386 | 386 | 386 | 14,955 |
1984/11/15 | 387 | 387 | 386 | 386 | 40,877 |
1984/11/14 | 386 | 386 | 386 | 386 | 2,991 |
1984/11/13 | 386 | 386 | 386 | 386 | 32,901 |
1984/11/12 | 386 | 386 | 386 | 386 | 1,994 |
1984/11/09 | 386 | 386 | 386 | 386 | 20,937 |
1984/11/08 | 386 | 386 | 386 | 386 | 2,991 |
1984/11/07 | 386 | 386 | 386 | 386 | 110,667 |
1984/11/06 | 386 | 386 | 386 | 386 | 6,979 |
1984/11/02 | 386 | 386 | 386 | 386 | 2,991 |
1984/11/01 | 386 | 386 | 386 | 386 | 997 |
1984/10/31 | 386 | 386 | 386 | 386 | 10,967 |
1984/10/30 | 386 | 386 | 386 | 386 | 997 |
1984/10/29 | 386 | 386 | 386 | 386 | 6,979 |
1984/10/26 | 386 | 386 | 386 | 386 | 18,943 |
1984/10/25 | 386 | 386 | 386 | 386 | 25,922 |
1984/10/24 | 386 | 386 | 386 | 386 | 997 |
1984/10/23 | 386 | 386 | 386 | 386 | 7,976 |
1984/10/22 | 386 | 386 | 386 | 386 | 12,961 |
1984/10/19 | 386 | 386 | 386 | 386 | 5,982 |
1984/10/18 | 386 | 386 | 386 | 386 | 997 |
1984/10/17 | 389 | 389 | 389 | 389 | 997 |
1984/10/16 | 386 | 386 | 386 | 386 | 997 |
1984/10/15 | 386 | 386 | 386 | 386 | 997 |
1984/10/12 | 386 | 386 | 386 | 386 | 997 |
1984/10/11 | 386 | 386 | 386 | 386 | 997 |
1984/10/09 | 391 | 391 | 391 | 391 | 2,991 |
1984/10/08 | 391 | 391 | 391 | 391 | 997 |
1984/10/05 | 386 | 391 | 386 | 391 | 4,985 |
1984/10/04 | 376 | 381 | 376 | 381 | 2,991 |
1984/10/03 | 376 | 376 | 376 | 376 | 997 |
1984/10/01 | 376 | 376 | 376 | 376 | 22,931 |
1984/09/27 | 376 | 376 | 376 | 376 | 2,991 |
1984/09/26 | 376 | 376 | 376 | 376 | 20,937 |
1984/09/22 | 377 | 377 | 377 | 377 | 1,994 |
1984/09/21 | 377 | 377 | 377 | 377 | 134,594 |
1984/09/19 | 377 | 377 | 377 | 377 | 9,970 |
1984/09/18 | 377 | 377 | 377 | 377 | 2,991 |
1984/09/17 | 377 | 377 | 377 | 377 | 997 |
1984/09/13 | 377 | 377 | 377 | 377 | 2,991 |
1984/09/11 | 377 | 377 | 377 | 377 | 1,994 |
1984/09/07 | 377 | 377 | 377 | 377 | 7,976 |
1984/09/06 | 377 | 377 | 377 | 377 | 997 |
1984/09/05 | 377 | 377 | 377 | 377 | 227,315 |
1984/09/04 | 377 | 377 | 377 | 377 | 99,700 |
1984/09/01 | 377 | 377 | 377 | 377 | 5,982 |
1984/08/31 | 377 | 377 | 377 | 377 | 12,961 |
1984/08/27 | 377 | 377 | 377 | 377 | 7,976 |
1984/08/25 | 377 | 377 | 377 | 377 | 997 |
1984/08/24 | 377 | 377 | 377 | 377 | 18,943 |
1984/08/23 | 377 | 377 | 377 | 377 | 9,970 |
1984/08/22 | 377 | 377 | 377 | 377 | 7,976 |
1984/08/21 | 377 | 377 | 377 | 377 | 997 |
1984/08/20 | 377 | 377 | 377 | 377 | 11,964 |
1984/08/17 | 377 | 377 | 377 | 377 | 997 |
1984/08/15 | 377 | 377 | 377 | 377 | 2,991 |
1984/08/14 | 377 | 377 | 377 | 377 | 14,955 |
1984/08/10 | 377 | 377 | 377 | 377 | 11,964 |
1984/08/09 | 377 | 377 | 377 | 377 | 3,988 |
1984/08/06 | 377 | 377 | 377 | 377 | 99,700 |
1984/08/03 | 377 | 377 | 377 | 377 | 5,982 |
1984/08/01 | 377 | 377 | 377 | 377 | 32,901 |
1984/07/30 | 377 | 377 | 377 | 377 | 6,979 |
1984/07/28 | 377 | 377 | 377 | 377 | 18,943 |
1984/07/27 | 377 | 377 | 377 | 377 | 3,988 |
1984/07/26 | 377 | 377 | 377 | 377 | 25,922 |
1984/07/23 | 377 | 377 | 377 | 377 | 4,985 |
1984/07/20 | 377 | 377 | 377 | 377 | 7,976 |
1984/07/19 | 377 | 378 | 377 | 377 | 12,961 |
1984/07/18 | 377 | 377 | 377 | 377 | 997 |
1984/07/17 | 377 | 377 | 377 | 377 | 7,976 |
1984/07/16 | 377 | 377 | 377 | 377 | 12,961 |
1984/07/13 | 377 | 377 | 377 | 377 | 12,961 |
1984/07/10 | 377 | 377 | 377 | 377 | 49,850 |
1984/07/09 | 377 | 377 | 377 | 377 | 4,985 |
1984/07/07 | 377 | 377 | 377 | 377 | 4,985 |
1984/07/06 | 377 | 377 | 377 | 377 | 1,994 |
1984/07/04 | 377 | 377 | 377 | 377 | 18,943 |
1984/07/03 | 377 | 377 | 377 | 377 | 3,988 |
1984/07/02 | 377 | 377 | 377 | 377 | 6,979 |
1984/06/29 | 377 | 377 | 377 | 377 | 22,931 |
1984/06/28 | 377 | 377 | 377 | 377 | 39,880 |
1984/06/27 | 377 | 377 | 377 | 377 | 96,709 |
1984/06/26 | 377 | 377 | 377 | 377 | 5,982 |
1984/06/23 | 377 | 377 | 377 | 377 | 22,931 |
1984/06/22 | 377 | 377 | 377 | 377 | 997 |
1984/06/21 | 378 | 378 | 377 | 377 | 18,943 |
1984/06/19 | 376 | 377 | 376 | 377 | 13,958 |
1984/06/18 | 377 | 377 | 377 | 377 | 12,961 |
1984/06/16 | 376 | 376 | 376 | 376 | 10,967 |
1984/06/15 | 376 | 376 | 376 | 376 | 25,922 |
1984/06/14 | 376 | 376 | 372 | 372 | 42,871 |
1984/06/13 | 376 | 376 | 376 | 376 | 4,985 |
1984/06/12 | 376 | 376 | 376 | 376 | 4,985 |
1984/06/11 | 371 | 374 | 371 | 374 | 5,982 |
1984/06/06 | 371 | 371 | 371 | 371 | 20,937 |
1984/06/05 | 371 | 371 | 371 | 371 | 78,763 |
1984/06/01 | 371 | 371 | 370 | 371 | 49,850 |
1984/05/31 | 373 | 373 | 373 | 373 | 58,823 |
1984/05/30 | 371 | 373 | 371 | 373 | 56,829 |
1984/05/29 | 371 | 372 | 371 | 371 | 57,826 |
1984/05/23 | 376 | 376 | 376 | 376 | 3,988 |
1984/05/21 | 377 | 377 | 377 | 377 | 20,937 |
1984/05/19 | 376 | 376 | 376 | 376 | 4,985 |
1984/05/18 | 377 | 379 | 376 | 376 | 64,805 |
1984/05/17 | 377 | 377 | 377 | 377 | 8,973 |
1984/05/16 | 378 | 378 | 377 | 377 | 46,859 |
1984/05/15 | 378 | 378 | 378 | 378 | 44,865 |
1984/05/14 | 379 | 379 | 379 | 379 | 15,952 |
1984/05/11 | 376 | 379 | 376 | 379 | 44,865 |
1984/05/10 | 376 | 376 | 376 | 376 | 28,913 |
1984/05/09 | 371 | 374 | 371 | 374 | 17,946 |
1984/05/08 | 371 | 371 | 371 | 371 | 67,796 |
1984/05/07 | 371 | 371 | 371 | 371 | 15,952 |
1984/05/04 | 366 | 366 | 366 | 366 | 10,967 |
1984/05/02 | 374 | 374 | 374 | 374 | 19,940 |
1984/05/01 | 371 | 376 | 371 | 376 | 49,850 |
1984/04/28 | 368 | 368 | 366 | 366 | 3,988 |
1984/04/27 | 371 | 371 | 367 | 371 | 90,727 |
1984/04/26 | 371 | 371 | 366 | 371 | 102,691 |
1984/04/24 | 346 | 356 | 346 | 356 | 40,877 |
1984/04/23 | 334 | 335 | 334 | 335 | 7,976 |
1984/04/20 | 331 | 333 | 331 | 332 | 38,883 |
1984/04/19 | 331 | 331 | 331 | 331 | 32,901 |
1984/04/17 | 326 | 326 | 326 | 326 | 2,991 |
1984/04/16 | 325 | 325 | 325 | 325 | 3,988 |
1984/04/13 | 323 | 324 | 323 | 324 | 3,988 |
1984/04/12 | 322 | 323 | 322 | 323 | 9,970 |
1984/04/11 | 320 | 321 | 320 | 320 | 6,979 |
1984/04/10 | 318 | 318 | 318 | 318 | 6,979 |
1984/04/09 | 311 | 311 | 311 | 311 | 12,961 |
1984/04/07 | 314 | 314 | 314 | 314 | 9,970 |
1984/04/05 | 306 | 307 | 306 | 307 | 8,973 |
1984/04/03 | 306 | 306 | 304 | 304 | 17,946 |
1984/03/29 | 297 | 299 | 297 | 299 | 13,958 |
1984/03/28 | 297 | 297 | 297 | 297 | 2,991 |
1984/03/26 | 298 | 300 | 298 | 300 | 20,937 |
1984/03/24 | 300 | 300 | 300 | 300 | 997 |
1984/03/22 | 300 | 301 | 300 | 300 | 70,787 |
1984/03/21 | 300 | 300 | 300 | 300 | 30,907 |
1984/03/19 | 300 | 300 | 300 | 300 | 9,970 |
1984/03/17 | 301 | 301 | 301 | 301 | 2,991 |
1984/03/16 | 301 | 301 | 301 | 301 | 24,925 |
1984/03/15 | 301 | 301 | 301 | 301 | 39,880 |
1984/03/13 | 292 | 292 | 292 | 292 | 997 |
1984/03/12 | 292 | 292 | 292 | 292 | 2,991 |
1984/03/09 | 292 | 292 | 292 | 292 | 4,985 |
1984/03/08 | 292 | 292 | 292 | 292 | 9,970 |
1984/03/07 | 293 | 293 | 292 | 292 | 30,907 |
1984/03/06 | 294 | 294 | 294 | 294 | 997 |
1984/03/05 | 292 | 292 | 292 | 292 | 16,949 |
1984/03/02 | 291 | 291 | 291 | 291 | 5,982 |
1984/03/01 | 291 | 291 | 291 | 291 | 10,967 |
1984/02/28 | 291 | 291 | 291 | 291 | 11,964 |
1984/02/27 | 291 | 291 | 291 | 291 | 997 |
1984/02/25 | 291 | 291 | 291 | 291 | 28,913 |
1984/02/24 | 291 | 291 | 291 | 291 | 2,991 |
1984/02/23 | 291 | 291 | 290 | 290 | 20,937 |
1984/02/22 | 291 | 291 | 291 | 291 | 20,937 |
1984/02/21 | 291 | 291 | 291 | 291 | 997 |
1984/02/20 | 296 | 296 | 296 | 296 | 4,985 |
1984/02/17 | 296 | 296 | 296 | 296 | 5,982 |
1984/02/14 | 301 | 301 | 301 | 301 | 24,925 |
1984/02/13 | 302 | 302 | 301 | 301 | 33,898 |
1984/02/10 | 302 | 302 | 302 | 302 | 30,907 |
1984/02/09 | 286 | 291 | 286 | 291 | 18,943 |
1984/02/08 | 285 | 286 | 285 | 285 | 11,964 |
1984/02/04 | 285 | 285 | 285 | 285 | 15,952 |
1984/02/03 | 285 | 285 | 285 | 285 | 997 |
1984/02/01 | 285 | 285 | 285 | 285 | 997 |
1984/01/30 | 286 | 286 | 286 | 286 | 1,994 |
1984/01/27 | 286 | 286 | 286 | 286 | 8,973 |
1984/01/26 | 286 | 286 | 286 | 286 | 16,949 |
1984/01/24 | 285 | 285 | 285 | 285 | 997 |
1984/01/21 | 285 | 285 | 285 | 285 | 4,985 |
1984/01/18 | 286 | 286 | 286 | 286 | 10,967 |
1984/01/17 | 286 | 286 | 286 | 286 | 1,994 |
1984/01/13 | 285 | 285 | 285 | 285 | 997 |
1984/01/12 | 285 | 285 | 285 | 285 | 6,979 |
1984/01/11 | 285 | 285 | 285 | 285 | 41,874 |
1984/01/10 | 285 | 285 | 285 | 285 | 2,991 |
1984/01/09 | 285 | 285 | 285 | 285 | 4,985 |
1984/01/07 | 285 | 285 | 285 | 285 | 18,943 |
1984/01/06 | 284 | 284 | 284 | 284 | 9,970 |
1984/01/04 | 285 | 285 | 285 | 285 | 13,958 |