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 |