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
2001/12/28 436 444 435 444 45,000
2001/12/27 415 426 411 426 35,000
2001/12/26 433 434 408 410 153,000
2001/12/25 452 452 433 440 92,000
2001/12/21 451 451 449 449 45,000
2001/12/20 454 454 446 451 118,000
2001/12/19 446 454 445 454 98,000
2001/12/18 456 456 448 456 95,000
2001/12/17 450 460 450 452 45,000
2001/12/14 465 465 452 457 361,000
2001/12/13 453 465 453 465 45,000
2001/12/12 448 462 446 454 83,000
2001/12/11 454 455 446 446 24,000
2001/12/10 448 458 448 458 26,000
2001/12/07 453 458 452 458 31,000
2001/12/06 453 457 449 453 35,000
2001/12/05 444 452 444 451 30,000
2001/12/04 463 463 439 444 98,000
2001/12/03 463 463 458 458 58,000
2001/11/30 470 470 463 464 23,000
2001/11/29 459 471 455 471 46,000
2001/11/28 469 469 457 459 17,000
2001/11/27 475 475 469 475 42,000
2001/11/26 466 475 465 475 58,000
2001/11/22 468 468 467 468 26,000
2001/11/21 466 470 466 467 47,000
2001/11/20 474 474 470 471 85,000
2001/11/19 470 475 470 473 20,000
2001/11/16 475 479 475 475 66,000
2001/11/15 470 475 470 475 59,000
2001/11/14 470 470 467 470 23,000
2001/11/13 466 468 465 466 32,000
2001/11/12 475 475 468 468 23,000
2001/11/09 479 479 471 476 28,000
2001/11/08 478 479 472 479 21,000
2001/11/07 480 480 470 478 51,000
2001/11/06 470 480 469 480 140,000
2001/11/05 468 475 460 475 101,000
2001/11/02 462 471 462 463 104,000
2001/11/01 467 471 462 462 92,000
2001/10/31 463 473 462 466 72,000
2001/10/30 464 466 460 462 23,000
2001/10/29 470 470 464 469 36,000
2001/10/26 473 474 468 470 51,000
2001/10/25 465 473 464 473 150,000
2001/10/24 454 465 453 465 87,000
2001/10/23 441 454 440 454 74,000
2001/10/22 440 440 436 436 30,000
2001/10/19 434 440 432 440 47,000
2001/10/18 448 448 440 440 96,000
2001/10/17 453 454 445 446 45,000
2001/10/16 460 460 455 459 31,000
2001/10/15 460 463 456 460 85,000
2001/10/12 460 465 450 465 77,000
2001/10/11 455 462 451 455 51,000
2001/10/10 460 460 455 455 42,000
2001/10/09 456 463 454 460 46,000
2001/10/05 473 473 464 464 48,000
2001/10/04 470 475 469 473 110,000
2001/10/03 462 473 462 470 123,000
2001/10/02 466 469 462 467 116,000
2001/10/01 454 465 449 461 116,000
2001/09/28 450 458 450 457 80,000
2001/09/27 448 448 432 434 25,000
2001/09/26 445 450 445 449 43,000
2001/09/25 438 440 433 440 52,000
2001/09/21 438 438 423 438 16,000
2001/09/20 430 439 423 439 45,000
2001/09/19 425 445 425 442 60,000
2001/09/18 452 452 442 442 89,000
2001/09/17 441 445 437 437 79,000
2001/09/14 435 440 431 440 166,000
2001/09/13 421 425 420 425 40,000
2001/09/12 430 430 420 427 22,000
2001/09/11 433 433 430 433 30,000
2001/09/10 445 448 433 433 19,000
2001/09/07 448 450 430 449 44,000
2001/09/06 443 452 443 449 35,000
2001/09/05 447 450 447 450 29,000
2001/09/04 457 462 449 462 55,000
2001/09/03 451 460 444 444 31,000
2001/08/31 450 460 445 460 59,000
2001/08/30 452 452 445 451 50,000
2001/08/29 460 460 452 452 43,000
2001/08/28 460 460 456 460 33,000
2001/08/27 462 462 458 458 18,000
2001/08/24 463 463 462 462 19,000
2001/08/23 454 463 454 463 20,000
2001/08/22 458 460 457 459 68,000
2001/08/21 453 458 452 458 54,000
2001/08/20 459 459 450 452 117,000
2001/08/17 452 456 448 455 86,000
2001/08/16 452 454 452 452 86,000
2001/08/15 445 452 445 452 36,000
2001/08/14 435 445 435 444 24,000
2001/08/13 434 435 433 435 19,000
2001/08/10 435 435 433 433 17,000
2001/08/09 441 441 440 440 16,000
2001/08/08 445 448 444 448 33,000
2001/08/07 449 455 449 455 51,000
2001/08/06 445 450 444 450 13,000
2001/08/03 449 453 446 446 55,000
2001/08/02 453 455 450 455 115,000
2001/08/01 449 450 448 449 102,000
2001/07/31 448 450 445 450 71,000
2001/07/30 448 448 438 438 15,000
2001/07/27 442 448 442 448 30,000
2001/07/26 435 443 435 443 60,000
2001/07/25 438 441 435 441 71,000
2001/07/24 441 443 438 440 84,000
2001/07/23 443 443 436 441 83,000
2001/07/19 435 443 435 443 62,000
2001/07/18 439 439 430 435 90,000
2001/07/17 422 425 422 424 22,000
2001/07/16 421 431 421 422 64,000
2001/07/13 414 422 414 421 44,000
2001/07/12 415 418 411 411 87,000
2001/07/11 418 419 415 419 23,000
2001/07/10 423 423 415 419 54,000
2001/07/09 426 426 423 425 38,000
2001/07/06 425 432 424 432 36,000
2001/07/05 437 437 433 433 19,000
2001/07/04 440 440 438 438 22,000
2001/07/03 448 448 439 447 57,000
2001/07/02 450 450 443 443 66,000
2001/06/29 450 453 447 452 80,000
2001/06/28 450 453 445 449 37,000
2001/06/27 453 453 447 452 22,000
2001/06/26 450 455 449 455 150,000
2001/06/25 444 451 443 451 64,000
2001/06/22 440 449 440 449 159,000
2001/06/21 433 435 431 431 39,000
2001/06/20 421 430 421 424 74,000
2001/06/19 438 438 421 426 68,000
2001/06/18 413 414 410 413 20,000
2001/06/15 410 411 408 408 107,000
2001/06/14 409 410 409 410 80,000
2001/06/13 407 416 407 410 41,000
2001/06/12 415 416 408 415 98,000
2001/06/11 420 424 412 413 38,000
2001/06/08 408 420 408 420 328,000
2001/06/07 415 420 415 417 28,000
2001/06/06 416 418 413 413 45,000
2001/06/05 415 421 410 421 75,000
2001/06/04 424 424 421 421 40,000
2001/06/01 427 427 418 427 63,000
2001/05/31 421 425 416 425 84,000
2001/05/30 423 427 421 421 72,000
2001/05/29 424 427 421 425 42,000
2001/05/28 435 435 424 424 44,000
2001/05/25 427 436 426 427 40,000
2001/05/24 432 437 426 426 58,000
2001/05/23 436 437 432 432 89,000
2001/05/22 445 445 435 435 58,000
2001/05/21 445 445 436 437 35,000
2001/05/18 447 447 440 440 97,000
2001/05/17 445 445 436 437 26,000
2001/05/16 441 443 438 441 41,000
2001/05/15 442 445 441 441 75,000
2001/05/14 446 446 440 440 34,000
2001/05/11 454 454 448 448 39,000
2001/05/10 455 455 449 449 14,000
2001/05/09 453 458 450 458 49,000
2001/05/08 456 469 454 455 30,000
2001/05/07 456 462 456 456 28,000
2001/05/02 465 466 454 454 60,000
2001/05/01 459 469 457 465 49,000
2001/04/27 452 458 452 452 36,000
2001/04/26 455 460 452 452 35,000
2001/04/25 446 450 445 449 83,000
2001/04/24 462 462 448 461 63,000
2001/04/23 460 470 457 457 23,000
2001/04/20 469 470 465 470 33,000
2001/04/19 467 470 467 469 56,000
2001/04/18 478 478 466 466 92,000
2001/04/17 471 478 462 478 23,000
2001/04/16 470 471 470 471 16,000
2001/04/13 467 470 466 466 85,000
2001/04/12 470 475 465 466 39,000
2001/04/11 470 480 465 472 70,000
2001/04/10 466 475 464 470 68,000
2001/04/09 460 464 460 464 27,000
2001/04/06 474 475 458 458 24,000
2001/04/05 476 476 470 474 19,000
2001/04/04 475 485 473 476 54,000
2001/04/03 450 490 450 490 107,000
2001/04/02 444 448 435 446 53,000
2001/03/30 467 467 441 441 60,000
2001/03/29 478 479 472 476 40,000
2001/03/28 478 480 470 480 129,000
2001/03/27 470 478 470 478 94,000
2001/03/26 470 480 466 480 195,000
2001/03/23 466 467 455 459 23,000
2001/03/22 470 470 455 461 58,000
2001/03/21 468 470 467 470 164,000
2001/03/19 449 459 449 453 32,000
2001/03/16 462 465 455 455 74,000
2001/03/15 440 462 435 462 97,000
2001/03/14 449 452 440 440 39,000
2001/03/13 430 460 429 460 197,000
2001/03/12 450 450 448 449 36,000
2001/03/09 440 462 440 462 232,000
2001/03/08 451 459 445 459 45,000
2001/03/07 455 460 447 449 19,000
2001/03/06 460 460 450 455 40,000
2001/03/05 469 470 465 465 31,000
2001/03/02 463 485 451 464 255,000
2001/03/01 448 459 446 459 46,000
2001/02/28 455 459 448 448 39,000
2001/02/27 460 462 456 456 31,000
2001/02/26 453 460 453 460 66,000
2001/02/23 452 460 449 460 66,000
2001/02/22 453 454 448 453 104,000
2001/02/21 440 453 440 453 98,000
2001/02/20 448 451 447 450 172,000
2001/02/19 438 439 437 438 6,000
2001/02/16 441 441 435 435 17,000
2001/02/15 441 443 435 436 82,000
2001/02/14 440 441 437 441 27,000
2001/02/13 433 437 433 437 6,000
2001/02/09 430 440 430 440 59,000
2001/02/08 430 433 430 430 34,000
2001/02/07 433 434 431 434 12,000
2001/02/06 430 434 430 434 34,000
2001/02/05 436 437 433 433 20,000
2001/02/02 440 441 435 441 121,000
2001/02/01 444 444 436 441 40,000
2001/01/31 440 450 438 445 82,000
2001/01/30 438 446 438 446 31,000
2001/01/29 446 446 438 438 8,000
2001/01/26 435 448 435 448 25,000
2001/01/25 438 438 438 438 7,000
2001/01/24 443 443 438 438 14,000
2001/01/23 444 444 443 443 21,000
2001/01/22 444 444 441 441 13,000
2001/01/19 449 450 445 445 34,000
2001/01/18 450 454 445 454 104,000
2001/01/17 443 445 440 440 47,000
2001/01/16 445 450 441 450 32,000
2001/01/15 450 452 445 445 68,000
2001/01/12 440 453 440 449 89,000
2001/01/11 439 440 433 440 22,000
2001/01/10 440 442 437 440 26,000
2001/01/09 439 445 438 445 15,000
2001/01/05 444 453 443 445 55,000
2001/01/04 440 442 434 434 17,000

このページの先頭へ