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
2000/12/29 440 445 440 445 3,000
2000/12/28 434 440 434 440 12,000
2000/12/27 433 434 433 434 13,000
2000/12/26 438 440 435 435 8,000
2000/12/25 427 448 427 448 29,000
2000/12/22 431 433 428 428 37,000
2000/12/21 438 438 431 431 12,000
2000/12/20 441 449 438 438 44,000
2000/12/19 449 451 440 440 162,000
2000/12/18 440 441 440 440 24,000
2000/12/15 435 441 432 440 50,000
2000/12/14 437 437 432 432 18,000
2000/12/13 438 438 433 435 19,000
2000/12/12 443 444 438 438 20,000
2000/12/11 438 443 438 439 22,000
2000/12/08 423 443 423 443 150,000
2000/12/07 427 438 426 438 26,000
2000/12/06 430 433 425 426 13,000
2000/12/05 440 440 431 431 19,000
2000/12/04 455 455 441 442 34,000
2000/12/01 444 454 444 454 45,000
2000/11/30 425 443 425 443 48,000
2000/11/29 438 438 422 423 38,000
2000/11/28 446 447 441 441 27,000
2000/11/27 456 458 448 453 17,000
2000/11/24 453 456 453 456 54,000
2000/11/22 436 450 436 445 40,000
2000/11/21 430 433 427 428 16,000
2000/11/20 442 443 435 435 87,000
2000/11/17 439 440 435 437 13,000
2000/11/16 443 443 434 434 14,000
2000/11/15 447 447 438 438 77,000
2000/11/14 449 449 445 446 17,000
2000/11/13 445 449 444 449 29,000
2000/11/10 444 447 444 447 12,000
2000/11/09 448 448 445 445 44,000
2000/11/08 451 457 448 452 23,000
2000/11/07 454 457 453 454 11,000
2000/11/06 458 460 453 460 57,000
2000/11/02 458 459 453 458 51,000
2000/11/01 444 454 444 454 32,000
2000/10/31 445 447 445 446 49,000
2000/10/30 448 448 441 441 35,000
2000/10/27 451 455 451 455 19,000
2000/10/26 440 451 424 451 126,000
2000/10/25 451 452 444 444 23,000
2000/10/24 460 460 449 452 23,000
2000/10/23 453 460 453 453 29,000
2000/10/20 443 450 443 447 33,000
2000/10/19 448 448 443 446 19,000
2000/10/18 460 460 455 455 87,000
2000/10/17 455 455 451 451 19,000
2000/10/16 453 455 453 455 26,000
2000/10/13 450 453 445 450 87,000
2000/10/12 445 446 445 446 27,000
2000/10/11 445 450 445 450 59,000
2000/10/10 449 449 445 449 30,000
2000/10/06 439 450 439 450 52,000
2000/10/05 449 449 443 444 13,000
2000/10/04 444 449 443 449 42,000
2000/10/03 455 455 445 449 63,000
2000/10/02 443 450 443 450 63,000
2000/09/29 438 440 437 437 106,000
2000/09/28 431 438 431 437 45,000
2000/09/27 438 438 424 428 19,000
2000/09/26 443 443 431 433 15,000
2000/09/25 449 449 433 433 47,000
2000/09/22 449 449 429 442 38,000
2000/09/21 436 450 436 450 72,000
2000/09/20 435 450 434 450 154,000
2000/09/19 420 434 417 434 146,000
2000/09/18 419 419 415 415 28,000
2000/09/14 411 415 411 415 77,000
2000/09/13 411 414 410 411 31,000
2000/09/12 418 418 411 411 23,000
2000/09/11 429 429 409 411 24,000
2000/09/08 409 430 409 430 65,000
2000/09/07 420 420 410 414 99,000
2000/09/06 421 421 420 420 27,000
2000/09/05 421 423 400 421 84,000
2000/09/04 437 437 420 420 39,000
2000/09/01 427 427 419 422 31,000
2000/08/31 429 429 420 425 30,000
2000/08/30 430 436 428 431 18,000
2000/08/29 434 435 420 434 37,000
2000/08/28 435 438 420 437 21,000
2000/08/25 440 440 430 435 77,000
2000/08/24 434 440 428 440 49,000
2000/08/23 425 434 425 434 26,000
2000/08/22 440 440 439 440 38,000
2000/08/21 442 442 440 440 17,000
2000/08/18 448 448 443 446 75,000
2000/08/17 445 445 442 442 36,000
2000/08/16 450 450 445 445 45,000
2000/08/15 449 449 448 448 57,000
2000/08/14 449 449 440 442 6,000
2000/08/11 449 450 448 450 16,000
2000/08/10 450 450 444 449 29,000
2000/08/09 445 450 442 442 38,000
2000/08/08 450 450 440 445 23,000
2000/08/07 440 450 440 450 34,000
2000/08/04 432 439 423 438 89,000
2000/08/03 435 439 435 439 15,000
2000/08/02 440 440 440 440 27,000
2000/08/01 433 438 432 438 41,000
2000/07/31 430 435 430 433 18,000
2000/07/28 438 440 438 440 19,000
2000/07/27 441 444 440 443 25,000
2000/07/26 453 453 441 442 14,000
2000/07/25 445 455 445 451 14,000
2000/07/24 459 459 449 454 23,000
2000/07/21 446 456 446 450 11,000
2000/07/19 450 459 445 456 43,000
2000/07/18 456 456 449 450 66,000
2000/07/17 440 449 438 438 47,000
2000/07/14 440 450 440 440 123,000
2000/07/13 447 447 438 438 47,000
2000/07/12 459 460 452 452 9,000
2000/07/11 460 460 447 452 25,000
2000/07/10 452 460 452 460 20,000
2000/07/07 450 460 450 450 8,000
2000/07/06 447 452 447 450 11,000
2000/07/05 459 459 445 447 22,000
2000/07/04 465 465 464 464 26,000
2000/07/03 451 460 451 460 42,000
2000/06/30 455 456 451 455 93,000
2000/06/29 446 455 446 455 69,000
2000/06/28 452 457 450 456 17,000
2000/06/27 447 453 447 453 8,000
2000/06/26 451 451 448 448 5,000
2000/06/23 465 466 455 455 49,000
2000/06/22 460 465 460 463 45,000
2000/06/21 458 459 453 459 27,000
2000/06/20 460 461 450 458 189,000
2000/06/19 444 445 440 445 44,000
2000/06/16 445 445 440 445 99,000
2000/06/15 446 457 445 446 69,000
2000/06/14 453 453 443 446 21,000
2000/06/13 452 455 450 454 39,000
2000/06/12 465 465 450 457 36,000
2000/06/09 465 466 459 460 130,000
2000/06/08 469 469 466 468 16,000
2000/06/07 464 470 464 469 38,000
2000/06/06 463 470 460 465 68,000
2000/06/05 469 478 469 473 25,000
2000/06/02 474 479 469 469 68,000
2000/06/01 469 474 461 473 42,000
2000/05/31 460 473 456 472 41,000
2000/05/30 465 470 459 460 27,000
2000/05/29 465 473 458 473 11,000
2000/05/26 456 475 456 470 57,000
2000/05/25 474 474 460 469 54,000
2000/05/24 464 475 464 475 64,000
2000/05/23 460 465 456 465 38,000
2000/05/22 455 460 450 455 39,000
2000/05/19 455 455 450 455 34,000
2000/05/18 469 469 453 453 64,000
2000/05/17 455 455 450 454 21,000
2000/05/16 455 465 455 455 75,000
2000/05/15 475 475 452 452 90,000
2000/05/12 466 475 461 475 31,000
2000/05/11 470 470 456 466 20,000
2000/05/10 469 474 469 474 56,000
2000/05/09 472 472 458 469 26,000
2000/05/08 469 474 469 472 20,000
2000/05/02 480 480 469 469 78,000
2000/05/01 440 474 440 474 48,000
2000/04/28 447 447 430 445 79,000
2000/04/27 447 447 445 445 49,000
2000/04/26 450 452 447 452 48,000
2000/04/25 450 458 450 450 30,000
2000/04/24 470 470 450 450 27,000
2000/04/21 468 468 450 458 27,000
2000/04/20 473 483 470 483 40,000
2000/04/19 473 478 473 474 36,000
2000/04/18 475 478 471 478 102,000
2000/04/17 461 470 450 470 37,000
2000/04/14 465 465 455 461 61,000
2000/04/13 451 465 449 465 65,000
2000/04/12 445 462 445 462 35,000
2000/04/11 448 465 447 452 10,000
2000/04/10 450 470 450 467 21,000
2000/04/07 457 468 450 450 26,000
2000/04/06 455 455 446 448 32,000
2000/04/05 467 472 460 470 24,000
2000/04/04 475 475 470 472 31,000
2000/04/03 465 465 460 460 6,000
2000/03/31 456 460 456 460 22,000
2000/03/30 468 474 456 456 35,000
2000/03/29 465 490 465 483 37,000
2000/03/28 475 475 470 470 21,000
2000/03/27 494 494 474 476 15,000
2000/03/24 496 496 470 494 63,000
2000/03/23 480 497 470 497 101,000
2000/03/22 480 490 480 489 57,000
2000/03/21 480 490 477 490 84,000
2000/03/17 478 480 477 480 44,000
2000/03/16 465 480 465 480 93,000
2000/03/15 464 475 464 475 211,000
2000/03/14 460 470 460 464 113,000
2000/03/13 445 460 440 460 91,000
2000/03/10 450 455 448 450 347,000
2000/03/09 455 458 455 455 36,000
2000/03/08 453 460 448 454 23,000
2000/03/07 436 456 436 455 63,000
2000/03/06 441 452 436 436 102,000
2000/03/03 451 455 441 441 86,000
2000/03/02 464 466 445 450 97,000
2000/03/01 464 470 454 454 73,000
2000/02/29 459 470 454 464 41,000
2000/02/28 468 468 460 460 29,000
2000/02/25 460 469 460 468 21,000
2000/02/24 459 470 458 465 18,000
2000/02/23 455 460 455 460 32,000
2000/02/22 470 470 450 459 20,000
2000/02/21 460 465 460 460 41,000
2000/02/18 470 470 463 465 77,000
2000/02/17 457 457 453 455 67,000
2000/02/16 454 462 443 462 40,000
2000/02/15 455 460 455 455 77,000
2000/02/14 454 460 454 460 9,000
2000/02/10 459 465 459 459 26,000
2000/02/09 458 460 458 459 66,000
2000/02/08 462 462 458 458 145,000
2000/02/07 463 465 463 463 55,000
2000/02/04 470 478 470 473 30,000
2000/02/03 471 475 470 470 22,000
2000/02/02 485 485 470 479 52,000
2000/02/01 478 478 470 470 31,000
2000/01/31 471 488 471 473 17,000
2000/01/28 480 486 480 486 13,000
2000/01/27 470 480 470 480 25,000
2000/01/26 465 479 456 477 32,000
2000/01/25 468 472 455 470 77,000
2000/01/24 485 486 481 481 19,000
2000/01/21 470 470 469 470 24,000
2000/01/20 469 470 469 470 12,000
2000/01/19 473 478 470 470 43,000
2000/01/18 493 493 478 478 72,000
2000/01/17 490 490 485 490 26,000
2000/01/14 485 495 485 494 83,000
2000/01/13 480 485 480 485 27,000
2000/01/12 490 494 479 480 27,000
2000/01/11 487 495 487 495 22,000
2000/01/07 480 492 480 492 40,000
2000/01/06 494 494 478 478 78,000
2000/01/05 488 492 488 492 101,000
2000/01/04 458 466 458 466 29,000

このページの先頭へ