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 |
---|---|---|---|---|---|
1990/12/28 | 780 | 780 | 780 | 780 | 1,000 |
1990/12/27 | 788 | 800 | 788 | 800 | 22,000 |
1990/12/26 | 799 | 799 | 799 | 799 | 1,000 |
1990/12/25 | 780 | 800 | 780 | 800 | 9,000 |
1990/12/21 | 790 | 790 | 785 | 790 | 27,000 |
1990/12/20 | 795 | 798 | 790 | 790 | 11,000 |
1990/12/19 | 799 | 800 | 795 | 798 | 43,000 |
1990/12/18 | 790 | 800 | 785 | 800 | 9,000 |
1990/12/17 | 781 | 800 | 781 | 800 | 2,000 |
1990/12/14 | 776 | 780 | 776 | 780 | 55,000 |
1990/12/13 | 775 | 775 | 775 | 775 | 3,000 |
1990/12/12 | 780 | 800 | 780 | 785 | 21,000 |
1990/12/11 | 770 | 780 | 770 | 780 | 7,000 |
1990/12/10 | 770 | 770 | 770 | 770 | 27,000 |
1990/12/07 | 768 | 770 | 768 | 770 | 24,000 |
1990/12/05 | 740 | 770 | 740 | 770 | 7,000 |
1990/12/04 | 740 | 740 | 740 | 740 | 1,000 |
1990/12/03 | 770 | 770 | 770 | 770 | 2,000 |
1990/11/30 | 750 | 750 | 750 | 750 | 11,000 |
1990/11/29 | 770 | 770 | 760 | 760 | 14,000 |
1990/11/28 | 760 | 760 | 760 | 760 | 16,000 |
1990/11/27 | 760 | 785 | 760 | 785 | 36,000 |
1990/11/26 | 768 | 770 | 768 | 770 | 16,000 |
1990/11/22 | 760 | 770 | 759 | 770 | 14,000 |
1990/11/21 | 770 | 770 | 760 | 770 | 31,000 |
1990/11/20 | 770 | 770 | 770 | 770 | 23,000 |
1990/11/19 | 780 | 780 | 770 | 770 | 10,000 |
1990/11/16 | 780 | 780 | 780 | 780 | 17,000 |
1990/11/15 | 795 | 795 | 785 | 785 | 36,000 |
1990/11/14 | 785 | 800 | 785 | 795 | 16,000 |
1990/11/13 | 800 | 800 | 785 | 785 | 14,000 |
1990/11/08 | 790 | 790 | 790 | 790 | 10,000 |
1990/11/07 | 790 | 790 | 790 | 790 | 8,000 |
1990/11/06 | 795 | 800 | 795 | 795 | 6,000 |
1990/11/05 | 801 | 801 | 801 | 801 | 44,000 |
1990/11/02 | 788 | 800 | 770 | 800 | 15,000 |
1990/11/01 | 800 | 800 | 788 | 788 | 10,000 |
1990/10/31 | 800 | 800 | 800 | 800 | 25,000 |
1990/10/30 | 800 | 801 | 800 | 801 | 9,000 |
1990/10/29 | 800 | 801 | 800 | 800 | 19,000 |
1990/10/26 | 800 | 800 | 800 | 800 | 15,000 |
1990/10/25 | 800 | 802 | 800 | 800 | 12,000 |
1990/10/24 | 800 | 800 | 800 | 800 | 10,000 |
1990/10/23 | 800 | 800 | 800 | 800 | 16,000 |
1990/10/22 | 792 | 800 | 791 | 800 | 5,000 |
1990/10/19 | 780 | 780 | 770 | 780 | 16,000 |
1990/10/18 | 770 | 775 | 770 | 775 | 5,000 |
1990/10/17 | 780 | 781 | 770 | 770 | 3,000 |
1990/10/16 | 778 | 782 | 770 | 780 | 46,000 |
1990/10/15 | 771 | 780 | 771 | 776 | 22,000 |
1990/10/12 | 775 | 775 | 770 | 770 | 10,000 |
1990/10/11 | 790 | 790 | 790 | 790 | 2,000 |
1990/10/08 | 761 | 780 | 760 | 770 | 29,000 |
1990/10/05 | 735 | 760 | 735 | 760 | 7,000 |
1990/10/04 | 720 | 739 | 720 | 730 | 36,000 |
1990/10/03 | 700 | 709 | 700 | 709 | 22,000 |
1990/10/02 | 700 | 700 | 699 | 700 | 8,000 |
1990/10/01 | 700 | 700 | 680 | 680 | 19,000 |
1990/09/28 | 720 | 725 | 720 | 720 | 23,000 |
1990/09/27 | 730 | 730 | 720 | 720 | 11,000 |
1990/09/26 | 759 | 759 | 749 | 750 | 7,000 |
1990/09/25 | 766 | 766 | 766 | 766 | 17,000 |
1990/09/21 | 766 | 766 | 766 | 766 | 9,000 |
1990/09/20 | 770 | 771 | 766 | 766 | 18,000 |
1990/09/19 | 775 | 776 | 770 | 770 | 47,000 |
1990/09/18 | 767 | 768 | 767 | 767 | 14,000 |
1990/09/17 | 767 | 767 | 767 | 767 | 3,000 |
1990/09/14 | 765 | 767 | 765 | 767 | 48,000 |
1990/09/13 | 765 | 766 | 765 | 766 | 17,000 |
1990/09/12 | 760 | 769 | 760 | 765 | 16,000 |
1990/09/11 | 770 | 770 | 770 | 770 | 16,000 |
1990/09/07 | 739 | 740 | 720 | 720 | 139,000 |
1990/09/06 | 759 | 759 | 750 | 750 | 53,000 |
1990/09/05 | 800 | 800 | 799 | 799 | 35,000 |
1990/09/04 | 840 | 840 | 830 | 830 | 13,000 |
1990/09/03 | 850 | 850 | 850 | 850 | 2,000 |
1990/08/31 | 840 | 850 | 840 | 850 | 16,000 |
1990/08/30 | 825 | 840 | 825 | 840 | 15,000 |
1990/08/29 | 840 | 840 | 824 | 825 | 16,000 |
1990/08/28 | 840 | 840 | 840 | 840 | 7,000 |
1990/08/27 | 830 | 830 | 820 | 820 | 12,000 |
1990/08/23 | 870 | 870 | 850 | 850 | 21,000 |
1990/08/22 | 880 | 880 | 870 | 870 | 3,000 |
1990/08/21 | 910 | 910 | 900 | 900 | 9,000 |
1990/08/20 | 910 | 910 | 910 | 910 | 6,000 |
1990/08/17 | 920 | 920 | 910 | 910 | 17,000 |
1990/08/16 | 930 | 930 | 930 | 930 | 4,000 |
1990/08/15 | 872 | 920 | 872 | 920 | 18,000 |
1990/08/14 | 899 | 899 | 880 | 880 | 20,000 |
1990/08/13 | 900 | 900 | 900 | 900 | 20,000 |
1990/08/10 | 909 | 909 | 909 | 909 | 2,000 |
1990/08/09 | 910 | 911 | 900 | 910 | 20,000 |
1990/08/08 | 900 | 910 | 900 | 910 | 4,000 |
1990/08/07 | 890 | 890 | 890 | 890 | 31,000 |
1990/08/06 | 950 | 950 | 950 | 950 | 8,000 |
1990/08/03 | 999 | 1,000 | 990 | 990 | 14,000 |
1990/08/02 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 |
1990/08/01 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 |
1990/07/31 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 |
1990/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 17,000 |
1990/07/27 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 |
1990/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1990/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1990/07/24 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
1990/07/23 | 1,060 | 1,080 | 1,060 | 1,060 | 29,000 |
1990/07/20 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
1990/07/19 | 1,080 | 1,090 | 1,080 | 1,080 | 15,000 |
1990/07/18 | 1,080 | 1,090 | 1,080 | 1,080 | 19,000 |
1990/07/17 | 1,080 | 1,080 | 1,070 | 1,080 | 28,000 |
1990/07/16 | 1,080 | 1,080 | 1,080 | 1,080 | 23,000 |
1990/07/13 | 1,090 | 1,100 | 1,080 | 1,090 | 17,000 |
1990/07/12 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 |
1990/07/11 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
1990/07/10 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
1990/07/06 | 1,090 | 1,090 | 1,090 | 1,090 | 30,000 |
1990/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | 21,000 |
1990/07/04 | 1,100 | 1,110 | 1,090 | 1,110 | 27,000 |
1990/07/03 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 |
1990/07/02 | 1,090 | 1,100 | 1,090 | 1,100 | 27,000 |
1990/06/29 | 1,100 | 1,100 | 1,090 | 1,090 | 21,000 |
1990/06/28 | 1,100 | 1,100 | 1,080 | 1,100 | 55,000 |
1990/06/27 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 |
1990/06/26 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 |
1990/06/25 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 |
1990/06/22 | 1,050 | 1,070 | 1,050 | 1,060 | 39,000 |
1990/06/21 | 1,080 | 1,090 | 1,070 | 1,070 | 22,000 |
1990/06/20 | 1,080 | 1,090 | 1,080 | 1,080 | 27,000 |
1990/06/18 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
1990/06/15 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
1990/06/14 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 |
1990/06/13 | 1,110 | 1,110 | 1,090 | 1,090 | 9,000 |
1990/06/12 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 |
1990/06/11 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 |
1990/06/08 | 1,130 | 1,140 | 1,120 | 1,120 | 51,000 |
1990/06/07 | 1,130 | 1,140 | 1,130 | 1,130 | 30,000 |
1990/06/06 | 1,140 | 1,140 | 1,130 | 1,130 | 57,000 |
1990/06/05 | 1,130 | 1,130 | 1,130 | 1,130 | 37,000 |
1990/06/04 | 1,130 | 1,130 | 1,130 | 1,130 | 55,000 |
1990/06/01 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 |
1990/05/31 | 1,120 | 1,120 | 1,120 | 1,120 | 31,000 |
1990/05/30 | 1,120 | 1,120 | 1,120 | 1,120 | 36,000 |
1990/05/29 | 1,130 | 1,130 | 1,120 | 1,120 | 53,000 |
1990/05/28 | 1,130 | 1,130 | 1,120 | 1,120 | 29,000 |
1990/05/25 | 1,130 | 1,130 | 1,120 | 1,130 | 24,000 |
1990/05/24 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 |
1990/05/23 | 1,130 | 1,150 | 1,130 | 1,140 | 23,000 |
1990/05/22 | 1,150 | 1,150 | 1,130 | 1,130 | 19,000 |
1990/05/21 | 1,150 | 1,160 | 1,150 | 1,150 | 56,000 |
1990/05/18 | 1,170 | 1,180 | 1,150 | 1,150 | 64,000 |
1990/05/17 | 1,150 | 1,160 | 1,150 | 1,150 | 74,000 |
1990/05/16 | 1,130 | 1,150 | 1,130 | 1,150 | 122,000 |
1990/05/15 | 1,130 | 1,130 | 1,120 | 1,130 | 52,000 |
1990/05/14 | 1,140 | 1,140 | 1,110 | 1,110 | 37,000 |
1990/05/11 | 1,100 | 1,150 | 1,090 | 1,150 | 118,000 |
1990/05/10 | 1,070 | 1,090 | 1,070 | 1,090 | 25,000 |
1990/05/09 | 1,020 | 1,060 | 1,020 | 1,060 | 19,000 |
1990/05/08 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
1990/05/07 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 |
1990/05/02 | 1,040 | 1,040 | 1,030 | 1,030 | 26,000 |
1990/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 21,000 |
1990/04/27 | 1,050 | 1,080 | 1,040 | 1,040 | 18,000 |
1990/04/26 | 1,080 | 1,090 | 1,050 | 1,050 | 66,000 |
1990/04/25 | 1,090 | 1,100 | 1,080 | 1,080 | 120,000 |
1990/04/24 | 1,090 | 1,090 | 1,090 | 1,090 | 29,000 |
1990/04/23 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 |
1990/04/20 | 1,080 | 1,090 | 1,080 | 1,090 | 35,000 |
1990/04/19 | 1,080 | 1,100 | 1,050 | 1,100 | 42,000 |
1990/04/18 | 1,020 | 1,080 | 1,020 | 1,080 | 81,000 |
1990/04/17 | 980 | 1,020 | 980 | 1,020 | 21,000 |
1990/04/16 | 975 | 975 | 975 | 975 | 8,000 |
1990/04/13 | 972 | 972 | 972 | 972 | 2,000 |
1990/04/12 | 971 | 972 | 971 | 972 | 11,000 |
1990/04/11 | 1,000 | 1,010 | 970 | 970 | 15,000 |
1990/04/10 | 970 | 970 | 970 | 970 | 9,000 |
1990/04/09 | 960 | 976 | 960 | 960 | 37,000 |
1990/04/06 | 906 | 927 | 906 | 927 | 10,000 |
1990/04/05 | 870 | 900 | 870 | 900 | 208,000 |
1990/04/04 | 900 | 900 | 870 | 870 | 152,000 |
1990/04/03 | 950 | 950 | 950 | 950 | 49,000 |
1990/03/30 | 1,070 | 1,070 | 1,010 | 1,010 | 14,000 |
1990/03/28 | 1,070 | 1,070 | 1,050 | 1,050 | 47,000 |
1990/03/27 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 |
1990/03/27 | 1 -> 1.03 分割 | ||||
1990/03/26 | 1,090 | 1,100 | 1,070 | 1,100 | 52,000 |
1990/03/23 | 1,050 | 1,070 | 1,040 | 1,050 | 24,000 |
1990/03/22 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 |
1990/03/20 | 1,130 | 1,150 | 1,120 | 1,140 | 33,000 |
1990/03/19 | 1,210 | 1,210 | 1,150 | 1,150 | 41,000 |
1990/03/16 | 1,230 | 1,230 | 1,210 | 1,210 | 32,000 |
1990/03/15 | 1,210 | 1,230 | 1,200 | 1,200 | 151,000 |
1990/03/14 | 1,250 | 1,250 | 1,210 | 1,210 | 90,000 |
1990/03/13 | 1,290 | 1,290 | 1,250 | 1,260 | 56,000 |
1990/03/12 | 1,330 | 1,330 | 1,280 | 1,310 | 81,000 |
1990/03/09 | 1,370 | 1,370 | 1,300 | 1,310 | 422,000 |
1990/03/08 | 1,250 | 1,370 | 1,240 | 1,370 | 527,000 |
1990/03/07 | 1,280 | 1,280 | 1,260 | 1,270 | 284,000 |
1990/03/06 | 1,220 | 1,280 | 1,210 | 1,260 | 515,000 |
1990/03/05 | 1,190 | 1,200 | 1,180 | 1,190 | 126,000 |
1990/03/02 | 1,150 | 1,210 | 1,150 | 1,190 | 146,000 |
1990/03/01 | 1,150 | 1,150 | 1,110 | 1,130 | 130,000 |
1990/02/28 | 1,130 | 1,150 | 1,130 | 1,140 | 14,000 |
1990/02/27 | 1,130 | 1,130 | 1,090 | 1,120 | 22,000 |
1990/02/26 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 |
1990/02/23 | 1,170 | 1,180 | 1,170 | 1,170 | 87,000 |
1990/02/22 | 1,180 | 1,190 | 1,180 | 1,180 | 336,000 |
1990/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | 223,000 |
1990/02/20 | 1,180 | 1,190 | 1,180 | 1,190 | 142,000 |
1990/02/19 | 1,190 | 1,190 | 1,180 | 1,180 | 51,000 |
1990/02/16 | 1,210 | 1,210 | 1,160 | 1,200 | 139,000 |
1990/02/15 | 1,220 | 1,240 | 1,210 | 1,210 | 14,000 |
1990/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
1990/02/09 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 |
1990/02/08 | 1,260 | 1,270 | 1,260 | 1,260 | 19,000 |
1990/02/07 | 1,270 | 1,270 | 1,250 | 1,270 | 64,000 |
1990/02/06 | 1,250 | 1,270 | 1,240 | 1,260 | 58,000 |
1990/02/05 | 1,240 | 1,250 | 1,220 | 1,240 | 21,000 |
1990/02/02 | 1,210 | 1,210 | 1,210 | 1,210 | 16,000 |
1990/02/01 | 1,160 | 1,200 | 1,160 | 1,200 | 55,000 |
1990/01/31 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
1990/01/30 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
1990/01/26 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
1990/01/25 | 1,150 | 1,160 | 1,150 | 1,160 | 54,000 |
1990/01/24 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 |
1990/01/23 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 |
1990/01/22 | 1,160 | 1,160 | 1,160 | 1,160 | 21,000 |
1990/01/19 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
1990/01/18 | 1,170 | 1,170 | 1,160 | 1,160 | 23,000 |
1990/01/17 | 1,150 | 1,180 | 1,150 | 1,170 | 30,000 |
1990/01/16 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 |
1990/01/12 | 1,200 | 1,200 | 1,190 | 1,190 | 31,000 |
1990/01/11 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
1990/01/10 | 1,220 | 1,220 | 1,180 | 1,200 | 35,000 |
1990/01/09 | 1,220 | 1,230 | 1,220 | 1,220 | 41,000 |
1990/01/08 | 1,210 | 1,230 | 1,210 | 1,230 | 23,000 |
1990/01/05 | 1,250 | 1,250 | 1,230 | 1,230 | 23,000 |
1990/01/04 | 1,240 | 1,240 | 1,230 | 1,240 | 18,000 |