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
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

このページの先頭へ