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
1999/12/30 458 458 458 458 28,000
1999/12/29 463 463 458 458 29,000
1999/12/28 473 473 464 464 3,000
1999/12/27 460 468 460 468 29,000
1999/12/24 479 479 460 460 84,000
1999/12/22 470 470 462 462 43,000
1999/12/21 460 470 455 460 58,000
1999/12/20 493 493 455 455 98,000
1999/12/17 469 488 469 488 4,000
1999/12/16 490 490 463 469 63,000
1999/12/15 490 502 490 490 119,000
1999/12/14 483 489 483 489 22,000
1999/12/13 490 490 480 482 38,000
1999/12/10 473 495 473 490 194,000
1999/12/09 484 487 476 476 44,000
1999/12/08 489 493 489 489 79,000
1999/12/07 480 490 480 489 55,000
1999/12/06 485 496 480 480 91,000
1999/12/03 495 500 485 485 103,000
1999/12/02 500 508 495 495 128,000
1999/12/01 490 494 488 494 79,000
1999/11/30 488 490 488 488 26,000
1999/11/29 490 490 487 488 61,000
1999/11/26 490 495 487 489 15,000
1999/11/25 488 495 486 495 16,000
1999/11/24 500 500 482 493 22,000
1999/11/22 514 515 480 485 56,000
1999/11/19 509 515 501 515 64,000
1999/11/18 510 510 498 510 99,000
1999/11/17 480 498 470 498 84,000
1999/11/16 490 500 490 500 15,000
1999/11/15 491 510 480 480 107,000
1999/11/12 506 506 490 490 45,000
1999/11/11 506 515 506 506 84,000
1999/11/10 515 515 505 505 91,000
1999/11/09 501 515 501 515 90,000
1999/11/08 505 506 500 500 44,000
1999/11/05 505 506 501 505 58,000
1999/11/04 500 505 500 505 63,000
1999/11/02 500 500 499 500 75,000
1999/11/01 500 500 484 499 43,000
1999/10/29 490 500 490 500 136,000
1999/10/28 492 497 481 490 35,000
1999/10/27 500 501 491 491 69,000
1999/10/26 499 500 499 499 67,000
1999/10/25 495 500 495 499 58,000
1999/10/22 500 500 494 494 45,000
1999/10/21 500 500 493 493 74,000
1999/10/20 496 500 496 500 40,000
1999/10/19 500 500 495 495 92,000
1999/10/18 500 500 495 496 68,000
1999/10/15 498 500 498 500 135,000
1999/10/14 494 500 494 498 73,000
1999/10/13 493 495 493 494 37,000
1999/10/12 495 497 493 493 67,000
1999/10/08 488 490 488 490 26,000
1999/10/07 488 490 488 488 8,000
1999/10/06 488 490 488 488 40,000
1999/10/05 489 490 488 488 37,000
1999/10/04 498 498 479 488 77,000
1999/10/01 497 497 488 494 51,000
1999/09/30 462 499 462 498 106,000
1999/09/29 469 469 440 462 98,000
1999/09/28 470 470 470 470 42,000
1999/09/27 473 473 469 469 26,000
1999/09/24 470 481 470 475 14,000
1999/09/22 499 499 481 489 28,000
1999/09/21 480 500 480 500 135,000
1999/09/20 500 500 490 500 76,000
1999/09/17 500 500 490 500 59,000
1999/09/16 490 500 490 500 101,000
1999/09/14 480 500 480 490 183,000
1999/09/13 478 480 470 480 54,000
1999/09/10 480 480 477 478 195,000
1999/09/09 477 477 475 477 17,000
1999/09/08 480 480 475 475 63,000
1999/09/07 480 481 480 480 29,000
1999/09/06 481 481 480 480 18,000
1999/09/03 476 481 476 481 22,000
1999/09/02 485 485 475 476 65,000
1999/09/01 472 480 472 479 26,000
1999/08/31 470 472 470 470 45,000
1999/08/30 470 471 469 470 27,000
1999/08/27 470 472 467 467 50,000
1999/08/26 474 474 470 470 11,000
1999/08/25 474 478 470 475 61,000
1999/08/24 475 480 474 474 104,000
1999/08/23 473 475 473 475 45,000
1999/08/20 470 475 470 475 17,000
1999/08/19 470 480 470 475 77,000
1999/08/18 483 483 470 470 89,000
1999/08/17 476 480 470 471 100,000
1999/08/16 476 476 475 476 45,000
1999/08/13 474 480 471 476 162,000
1999/08/12 485 485 472 475 55,000
1999/08/11 480 485 479 485 24,000
1999/08/10 483 486 479 479 46,000
1999/08/09 482 483 482 483 17,000
1999/08/06 483 483 481 481 27,000
1999/08/05 490 490 482 483 38,000
1999/08/04 485 490 485 490 34,000
1999/08/03 489 489 484 485 73,000
1999/08/02 482 485 482 484 41,000
1999/07/30 482 485 481 482 67,000
1999/07/29 482 483 480 481 32,000
1999/07/28 482 492 482 482 38,000
1999/07/27 487 488 482 482 42,000
1999/07/26 485 488 482 482 24,000
1999/07/23 483 488 483 485 83,000
1999/07/22 491 491 482 482 52,000
1999/07/21 500 500 491 491 73,000
1999/07/19 499 499 489 489 25,000
1999/07/16 500 500 486 486 31,000
1999/07/15 487 500 487 500 68,000
1999/07/14 483 493 482 492 35,000
1999/07/13 495 499 485 485 49,000
1999/07/12 493 495 492 495 24,000
1999/07/09 485 494 482 482 39,000
1999/07/08 485 488 482 485 26,000
1999/07/07 494 494 483 485 14,000
1999/07/06 494 494 488 491 21,000
1999/07/05 485 487 482 482 27,000
1999/07/02 496 496 482 482 30,000
1999/07/01 485 490 480 481 11,000
1999/06/30 486 486 480 480 54,000
1999/06/29 485 485 480 480 46,000
1999/06/28 490 490 480 480 122,000
1999/06/25 496 505 490 490 40,000
1999/06/24 498 500 495 495 111,000
1999/06/23 510 510 497 497 19,000
1999/06/22 510 510 500 510 20,000
1999/06/21 501 510 500 510 29,000
1999/06/18 519 519 500 500 92,000
1999/06/17 496 497 496 497 13,000
1999/06/16 504 504 496 496 10,000
1999/06/15 512 517 497 514 45,000
1999/06/14 497 515 497 514 41,000
1999/06/11 520 520 495 505 201,000
1999/06/10 500 505 499 504 51,000
1999/06/09 498 500 495 500 32,000
1999/06/08 498 500 498 500 7,000
1999/06/07 495 504 491 504 106,000
1999/06/04 495 495 490 495 8,000
1999/06/03 499 500 499 500 8,000
1999/06/02 502 502 501 501 41,000
1999/06/01 494 501 494 500 43,000
1999/05/31 495 499 495 499 4,000
1999/05/28 497 497 495 495 13,000
1999/05/27 495 499 495 499 18,000
1999/05/26 494 499 494 495 16,000
1999/05/25 494 494 494 494 5,000
1999/05/24 500 500 486 499 33,000
1999/05/21 489 490 485 485 35,000
1999/05/20 500 506 490 490 92,000
1999/05/19 487 500 485 500 128,000
1999/05/18 495 495 487 487 60,000
1999/05/17 491 491 485 485 58,000
1999/05/14 494 499 491 491 60,000
1999/05/13 492 494 490 494 18,000
1999/05/12 495 500 495 500 4,000
1999/05/11 496 497 493 493 18,000
1999/05/10 499 501 492 492 23,000
1999/05/07 505 505 486 486 100,000
1999/05/06 510 510 501 501 10,000
1999/04/30 492 497 485 497 63,000
1999/04/28 500 507 490 490 34,000
1999/04/27 509 509 503 503 34,000
1999/04/26 508 508 502 507 69,000
1999/04/23 509 509 508 509 21,000
1999/04/22 508 510 508 510 36,000
1999/04/21 507 508 501 508 36,000
1999/04/20 509 509 500 508 57,000
1999/04/19 506 510 490 490 50,000
1999/04/16 510 516 499 499 68,000
1999/04/15 486 507 486 505 72,000
1999/04/14 485 490 485 485 51,000
1999/04/13 484 488 482 482 93,000
1999/04/12 484 484 480 481 55,000
1999/04/09 479 484 479 484 121,000
1999/04/08 470 485 470 484 123,000
1999/04/07 482 482 466 470 311,000
1999/04/06 486 486 477 477 166,000
1999/04/05 486 500 485 486 83,000
1999/04/02 491 491 485 485 92,000
1999/04/01 485 485 477 480 270,000
1999/03/31 499 499 485 485 260,000
1999/03/30 495 501 485 485 166,000
1999/03/29 495 499 490 490 241,000
1999/03/26 500 500 495 496 79,000
1999/03/25 490 504 490 500 161,000
1999/03/24 505 505 483 486 101,000
1999/03/23 531 531 500 506 92,000
1999/03/19 531 535 528 532 30,000
1999/03/18 579 579 528 528 63,000
1999/03/17 568 568 560 568 46,000
1999/03/16 558 569 550 565 209,000
1999/03/15 552 560 551 558 74,000
1999/03/12 585 585 550 552 130,000
1999/03/11 548 550 544 545 85,000
1999/03/10 529 545 529 545 75,000
1999/03/09 494 530 494 530 30,000
1999/03/08 540 540 530 530 51,000
1999/03/05 494 540 494 540 97,000
1999/03/04 498 498 495 496 29,000
1999/03/03 498 500 497 498 43,000
1999/03/02 500 502 498 498 46,000
1999/03/01 509 509 498 498 38,000
1999/02/26 500 510 498 510 26,000
1999/02/25 499 500 499 500 18,000
1999/02/24 499 508 499 508 14,000
1999/02/23 505 510 500 508 54,000
1999/02/22 500 510 500 510 50,000
1999/02/19 500 500 499 499 25,000
1999/02/18 509 509 500 500 19,000
1999/02/17 505 505 500 500 23,000
1999/02/16 505 510 505 510 43,000
1999/02/15 500 509 500 507 39,000
1999/02/12 500 509 497 499 48,000
1999/02/10 500 501 500 501 10,000
1999/02/09 510 510 500 500 8,000
1999/02/08 500 505 500 505 23,000
1999/02/05 505 506 505 505 5,000
1999/02/04 500 516 500 516 11,000
1999/02/03 501 502 500 501 21,000
1999/02/02 510 515 510 511 23,000
1999/02/01 510 510 508 508 13,000
1999/01/29 510 510 510 510 10,000
1999/01/28 505 505 503 503 27,000
1999/01/27 515 515 509 510 41,000
1999/01/26 497 520 497 519 43,000
1999/01/25 509 511 509 511 17,000
1999/01/22 509 519 509 519 64,000
1999/01/21 499 519 499 519 33,000
1999/01/20 499 505 499 504 29,000
1999/01/19 520 520 518 519 60,000
1999/01/18 518 520 511 520 17,000
1999/01/14 500 500 495 495 56,000
1999/01/13 496 496 490 490 14,000
1999/01/12 498 498 495 495 14,000
1999/01/11 497 500 495 500 16,000
1999/01/08 500 500 497 497 40,000
1999/01/07 498 502 498 500 17,000
1999/01/06 500 500 497 497 23,000
1999/01/05 502 523 498 499 65,000
1999/01/04 502 502 500 500 15,000

このページの先頭へ