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 |
---|---|---|---|---|---|
1986/12/27 | 548 | 548 | 548 | 548 | 2,000 |
1986/12/26 | 535 | 550 | 535 | 550 | 8,000 |
1986/12/25 | 540 | 540 | 535 | 535 | 10,000 |
1986/12/24 | 534 | 534 | 534 | 534 | 8,000 |
1986/12/23 | 535 | 535 | 535 | 535 | 6,000 |
1986/12/22 | 535 | 535 | 535 | 535 | 12,000 |
1986/12/19 | 535 | 535 | 535 | 535 | 3,000 |
1986/12/18 | 535 | 535 | 535 | 535 | 19,000 |
1986/12/17 | 535 | 536 | 535 | 535 | 31,000 |
1986/12/16 | 535 | 535 | 535 | 535 | 11,000 |
1986/12/15 | 535 | 540 | 535 | 540 | 40,000 |
1986/12/12 | 535 | 535 | 535 | 535 | 6,000 |
1986/12/11 | 535 | 535 | 535 | 535 | 11,000 |
1986/12/10 | 536 | 538 | 536 | 536 | 129,000 |
1986/12/09 | 537 | 537 | 537 | 537 | 7,000 |
1986/12/08 | 537 | 537 | 536 | 536 | 7,000 |
1986/12/06 | 536 | 536 | 536 | 536 | 14,000 |
1986/12/05 | 536 | 536 | 536 | 536 | 2,000 |
1986/12/04 | 536 | 536 | 536 | 536 | 5,000 |
1986/12/03 | 536 | 536 | 536 | 536 | 12,000 |
1986/12/02 | 536 | 536 | 536 | 536 | 26,000 |
1986/12/01 | 534 | 534 | 534 | 534 | 6,000 |
1986/11/29 | 535 | 540 | 535 | 540 | 4,000 |
1986/11/28 | 535 | 535 | 535 | 535 | 12,000 |
1986/11/27 | 534 | 534 | 534 | 534 | 10,000 |
1986/11/26 | 534 | 540 | 534 | 534 | 255,000 |
1986/11/25 | 535 | 535 | 535 | 535 | 54,000 |
1986/11/21 | 535 | 535 | 534 | 534 | 14,000 |
1986/11/20 | 534 | 534 | 534 | 534 | 9,000 |
1986/11/19 | 534 | 536 | 534 | 536 | 19,000 |
1986/11/18 | 534 | 534 | 534 | 534 | 4,000 |
1986/11/17 | 536 | 536 | 534 | 535 | 37,000 |
1986/11/14 | 538 | 538 | 537 | 537 | 34,000 |
1986/11/13 | 538 | 538 | 537 | 537 | 24,000 |
1986/11/12 | 536 | 537 | 536 | 536 | 36,000 |
1986/11/11 | 539 | 539 | 535 | 537 | 13,000 |
1986/11/10 | 533 | 540 | 533 | 540 | 16,000 |
1986/11/07 | 530 | 530 | 530 | 530 | 6,000 |
1986/11/06 | 530 | 530 | 530 | 530 | 4,000 |
1986/11/05 | 530 | 530 | 530 | 530 | 9,000 |
1986/11/04 | 533 | 535 | 533 | 533 | 14,000 |
1986/11/01 | 533 | 533 | 533 | 533 | 3,000 |
1986/10/31 | 533 | 535 | 533 | 533 | 33,000 |
1986/10/30 | 533 | 533 | 533 | 533 | 12,000 |
1986/10/29 | 533 | 533 | 533 | 533 | 4,000 |
1986/10/27 | 535 | 535 | 535 | 535 | 3,000 |
1986/10/25 | 535 | 535 | 535 | 535 | 8,000 |
1986/10/24 | 536 | 536 | 535 | 536 | 15,000 |
1986/10/23 | 535 | 535 | 535 | 535 | 27,000 |
1986/10/22 | 535 | 535 | 535 | 535 | 5,000 |
1986/10/21 | 540 | 540 | 535 | 535 | 24,000 |
1986/10/20 | 536 | 540 | 536 | 536 | 38,000 |
1986/10/17 | 541 | 541 | 540 | 540 | 2,000 |
1986/10/16 | 545 | 545 | 540 | 540 | 6,000 |
1986/10/15 | 545 | 545 | 545 | 545 | 20,000 |
1986/10/14 | 540 | 545 | 540 | 545 | 3,000 |
1986/10/13 | 549 | 550 | 549 | 550 | 10,000 |
1986/10/09 | 535 | 535 | 535 | 535 | 2,000 |
1986/10/08 | 559 | 559 | 555 | 555 | 7,000 |
1986/10/07 | 548 | 560 | 548 | 560 | 35,000 |
1986/10/06 | 535 | 565 | 535 | 555 | 27,000 |
1986/10/04 | 535 | 535 | 535 | 535 | 10,000 |
1986/10/02 | 554 | 555 | 550 | 555 | 10,000 |
1986/10/01 | 555 | 555 | 555 | 555 | 10,000 |
1986/09/30 | 570 | 570 | 570 | 570 | 10,000 |
1986/09/29 | 560 | 570 | 560 | 570 | 12,000 |
1986/09/27 | 560 | 560 | 560 | 560 | 14,000 |
1986/09/26 | 555 | 555 | 555 | 555 | 12,000 |
1986/09/25 | 545 | 550 | 535 | 550 | 40,000 |
1986/09/24 | 545 | 545 | 545 | 545 | 12,000 |
1986/09/22 | 535 | 535 | 535 | 535 | 1,000 |
1986/09/18 | 544 | 544 | 544 | 544 | 8,000 |
1986/09/17 | 546 | 546 | 540 | 544 | 5,000 |
1986/09/16 | 550 | 550 | 548 | 548 | 28,000 |
1986/09/12 | 561 | 561 | 551 | 551 | 6,000 |
1986/09/11 | 550 | 551 | 550 | 551 | 7,000 |
1986/09/10 | 540 | 550 | 540 | 550 | 26,000 |
1986/09/09 | 540 | 540 | 535 | 540 | 8,000 |
1986/09/08 | 540 | 540 | 540 | 540 | 3,000 |
1986/09/06 | 540 | 540 | 540 | 540 | 3,000 |
1986/09/05 | 535 | 535 | 535 | 535 | 2,000 |
1986/09/04 | 540 | 540 | 540 | 540 | 7,000 |
1986/09/03 | 540 | 541 | 540 | 540 | 28,000 |
1986/09/02 | 541 | 541 | 541 | 541 | 1,000 |
1986/09/01 | 540 | 540 | 540 | 540 | 9,000 |
1986/08/30 | 540 | 540 | 540 | 540 | 11,000 |
1986/08/29 | 550 | 550 | 540 | 540 | 2,000 |
1986/08/26 | 560 | 560 | 560 | 560 | 1,000 |
1986/08/22 | 570 | 570 | 565 | 565 | 6,000 |
1986/08/21 | 565 | 565 | 565 | 565 | 10,000 |
1986/08/20 | 565 | 565 | 565 | 565 | 15,000 |
1986/08/19 | 565 | 565 | 565 | 565 | 3,000 |
1986/08/18 | 565 | 565 | 565 | 565 | 1,000 |
1986/08/15 | 559 | 565 | 559 | 565 | 11,000 |
1986/08/14 | 551 | 551 | 551 | 551 | 1,000 |
1986/08/13 | 551 | 551 | 551 | 551 | 3,000 |
1986/08/07 | 553 | 553 | 553 | 553 | 2,000 |
1986/08/06 | 557 | 558 | 557 | 558 | 8,000 |
1986/08/02 | 557 | 557 | 557 | 557 | 4,000 |
1986/08/01 | 557 | 557 | 557 | 557 | 2,000 |
1986/07/30 | 557 | 557 | 557 | 557 | 4,000 |
1986/07/29 | 557 | 557 | 557 | 557 | 5,000 |
1986/07/28 | 559 | 559 | 557 | 557 | 5,000 |
1986/07/28 | 1 -> 1.14 分割 | ||||
1986/07/26 | 627 | 637 | 627 | 637 | 11,964 |
1986/07/25 | 622 | 631 | 622 | 627 | 12,961 |
1986/07/24 | 622 | 622 | 622 | 622 | 4,985 |
1986/07/23 | 627 | 627 | 627 | 627 | 7,976 |
1986/07/22 | 632 | 632 | 632 | 632 | 997 |
1986/07/21 | 628 | 632 | 628 | 632 | 4,985 |
1986/07/19 | 627 | 627 | 627 | 627 | 997 |
1986/07/18 | 622 | 622 | 622 | 622 | 2,991 |
1986/07/17 | 622 | 622 | 621 | 621 | 20,937 |
1986/07/16 | 622 | 622 | 622 | 622 | 13,958 |
1986/07/15 | 622 | 622 | 620 | 620 | 20,937 |
1986/07/11 | 618 | 622 | 618 | 622 | 7,976 |
1986/07/10 | 622 | 622 | 617 | 617 | 6,979 |
1986/07/09 | 622 | 622 | 617 | 617 | 6,979 |
1986/07/08 | 622 | 622 | 617 | 617 | 5,982 |
1986/07/04 | 612 | 612 | 612 | 612 | 2,991 |
1986/07/03 | 617 | 617 | 617 | 617 | 997 |
1986/07/02 | 602 | 621 | 602 | 621 | 23,928 |
1986/07/01 | 602 | 602 | 602 | 602 | 1,994 |
1986/06/30 | 612 | 612 | 602 | 602 | 5,982 |
1986/06/28 | 613 | 613 | 612 | 612 | 2,991 |
1986/06/25 | 612 | 622 | 607 | 612 | 19,940 |
1986/06/24 | 602 | 602 | 602 | 602 | 9,970 |
1986/06/23 | 622 | 622 | 622 | 622 | 5,982 |
1986/06/21 | 622 | 622 | 622 | 622 | 997 |
1986/06/20 | 603 | 603 | 603 | 603 | 1,994 |
1986/06/19 | 603 | 603 | 603 | 603 | 2,991 |
1986/06/18 | 612 | 612 | 602 | 602 | 15,952 |
1986/06/17 | 622 | 622 | 612 | 612 | 7,976 |
1986/06/16 | 622 | 631 | 622 | 622 | 10,967 |
1986/06/13 | 612 | 612 | 612 | 612 | 13,958 |
1986/06/10 | 612 | 612 | 612 | 612 | 1,994 |
1986/06/05 | 631 | 631 | 631 | 631 | 997 |
1986/06/04 | 632 | 632 | 631 | 631 | 2,991 |
1986/06/03 | 632 | 632 | 632 | 632 | 15,952 |
1986/06/02 | 632 | 632 | 632 | 632 | 997 |
1986/05/31 | 632 | 632 | 631 | 632 | 6,979 |
1986/05/30 | 632 | 632 | 632 | 632 | 1,994 |
1986/05/29 | 631 | 637 | 631 | 637 | 10,967 |
1986/05/28 | 632 | 632 | 632 | 632 | 11,964 |
1986/05/27 | 641 | 641 | 641 | 641 | 1,994 |
1986/05/26 | 642 | 642 | 642 | 642 | 11,964 |
1986/05/24 | 633 | 634 | 633 | 634 | 2,991 |
1986/05/23 | 637 | 642 | 633 | 642 | 17,946 |
1986/05/22 | 633 | 633 | 633 | 633 | 20,937 |
1986/05/21 | 632 | 632 | 632 | 632 | 7,976 |
1986/05/20 | 602 | 612 | 602 | 607 | 33,898 |
1986/05/17 | 570 | 577 | 570 | 577 | 18,943 |
1986/05/16 | 567 | 567 | 562 | 567 | 15,952 |
1986/05/15 | 567 | 567 | 567 | 567 | 28,913 |
1986/05/14 | 567 | 567 | 567 | 567 | 3,988 |
1986/05/13 | 562 | 562 | 562 | 562 | 12,961 |
1986/05/12 | 562 | 562 | 562 | 562 | 20,937 |
1986/05/09 | 557 | 562 | 557 | 562 | 11,964 |
1986/05/08 | 551 | 557 | 551 | 557 | 12,961 |
1986/05/07 | 551 | 551 | 547 | 551 | 14,955 |
1986/05/06 | 550 | 550 | 542 | 543 | 5,982 |
1986/05/02 | 542 | 542 | 541 | 541 | 1,994 |
1986/04/30 | 523 | 551 | 523 | 551 | 24,925 |
1986/04/28 | 532 | 532 | 532 | 532 | 4,985 |
1986/04/26 | 542 | 542 | 542 | 542 | 9,970 |
1986/04/23 | 551 | 551 | 551 | 551 | 3,988 |
1986/04/22 | 542 | 550 | 542 | 550 | 13,958 |
1986/04/21 | 547 | 547 | 547 | 547 | 23,928 |
1986/04/19 | 550 | 550 | 550 | 550 | 997 |
1986/04/18 | 550 | 550 | 550 | 550 | 13,958 |
1986/04/17 | 550 | 550 | 550 | 550 | 997 |
1986/04/16 | 548 | 548 | 548 | 548 | 14,955 |
1986/04/15 | 548 | 548 | 548 | 548 | 9,970 |
1986/04/14 | 547 | 547 | 547 | 547 | 25,922 |
1986/04/11 | 546 | 546 | 546 | 546 | 1,994 |
1986/04/10 | 546 | 546 | 546 | 546 | 4,985 |
1986/04/09 | 546 | 547 | 546 | 547 | 11,964 |
1986/04/08 | 537 | 547 | 537 | 547 | 21,934 |
1986/04/03 | 547 | 547 | 547 | 547 | 19,940 |
1986/04/02 | 547 | 547 | 547 | 547 | 34,895 |
1986/04/01 | 547 | 547 | 547 | 547 | 1,994 |
1986/03/27 | 552 | 552 | 552 | 552 | 1,994 |
1986/03/26 | 554 | 554 | 554 | 554 | 8,973 |
1986/03/25 | 552 | 557 | 552 | 554 | 12,961 |
1986/03/22 | 557 | 557 | 557 | 557 | 10,967 |
1986/03/20 | 557 | 557 | 557 | 557 | 9,970 |
1986/03/19 | 559 | 559 | 559 | 559 | 17,946 |
1986/03/18 | 558 | 558 | 558 | 558 | 10,967 |
1986/03/17 | 558 | 558 | 558 | 558 | 997 |
1986/03/15 | 557 | 557 | 557 | 557 | 8,973 |
1986/03/13 | 557 | 557 | 557 | 557 | 9,970 |
1986/03/12 | 557 | 557 | 557 | 557 | 1,994 |
1986/03/11 | 557 | 561 | 557 | 557 | 14,955 |
1986/03/10 | 562 | 567 | 562 | 562 | 19,940 |
1986/03/07 | 552 | 563 | 552 | 562 | 17,946 |
1986/03/06 | 540 | 542 | 540 | 542 | 66,799 |
1986/03/05 | 541 | 541 | 540 | 540 | 1,994 |
1986/03/03 | 542 | 542 | 542 | 542 | 9,970 |
1986/03/01 | 542 | 542 | 542 | 542 | 9,970 |
1986/02/27 | 532 | 542 | 532 | 542 | 13,958 |
1986/02/26 | 537 | 537 | 532 | 532 | 3,988 |
1986/02/25 | 537 | 537 | 537 | 537 | 5,982 |
1986/02/24 | 543 | 543 | 542 | 542 | 12,961 |
1986/02/22 | 542 | 542 | 542 | 542 | 6,979 |
1986/02/21 | 543 | 543 | 542 | 542 | 6,979 |
1986/02/20 | 546 | 546 | 546 | 546 | 9,970 |
1986/02/18 | 546 | 562 | 546 | 562 | 100,697 |
1986/02/14 | 547 | 547 | 547 | 547 | 23,928 |
1986/02/12 | 547 | 547 | 547 | 547 | 4,985 |
1986/01/30 | 553 | 553 | 553 | 553 | 1,994 |
1986/01/29 | 553 | 553 | 553 | 553 | 21,934 |
1986/01/28 | 553 | 553 | 553 | 553 | 7,976 |
1986/01/27 | 553 | 553 | 553 | 553 | 6,979 |
1986/01/25 | 553 | 553 | 553 | 553 | 997 |
1986/01/24 | 563 | 563 | 563 | 563 | 1,994 |
1986/01/23 | 560 | 562 | 560 | 562 | 9,970 |
1986/01/22 | 562 | 562 | 562 | 562 | 3,988 |
1986/01/20 | 557 | 557 | 557 | 557 | 997 |
1986/01/18 | 555 | 562 | 555 | 562 | 2,991 |
1986/01/17 | 554 | 554 | 554 | 554 | 4,985 |
1986/01/16 | 552 | 553 | 552 | 553 | 5,982 |
1986/01/14 | 552 | 552 | 552 | 552 | 5,982 |
1986/01/13 | 557 | 557 | 557 | 557 | 997 |
1986/01/10 | 552 | 562 | 552 | 552 | 29,910 |
1986/01/09 | 542 | 552 | 542 | 552 | 44,865 |
1986/01/04 | 552 | 552 | 552 | 552 | 3,988 |