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
2007/12/28 625 631 618 620 219,000
2007/12/27 649 650 639 645 230,000
2007/12/26 635 642 635 640 177,000
2007/12/25 632 640 630 635 331,000
2007/12/21 639 639 625 632 336,000
2007/12/20 639 642 635 636 353,000
2007/12/19 639 643 635 636 469,000
2007/12/18 645 652 634 646 665,000
2007/12/17 648 648 636 640 450,000
2007/12/14 638 651 638 641 618,000
2007/12/13 657 660 643 645 733,000
2007/12/12 655 672 651 669 643,000
2007/12/11 675 689 675 678 481,000
2007/12/10 674 678 660 665 729,000
2007/12/07 669 685 669 673 714,000
2007/12/06 683 690 663 668 742,000
2007/12/05 655 684 646 684 802,000
2007/12/04 641 661 634 655 893,000
2007/12/03 654 662 628 640 944,000
2007/11/30 649 658 646 653 602,000
2007/11/29 643 657 642 652 615,000
2007/11/28 640 640 625 633 461,000
2007/11/27 612 638 606 638 608,000
2007/11/26 617 629 611 622 419,000
2007/11/22 617 629 607 607 408,000
2007/11/21 627 634 621 623 286,000
2007/11/20 623 625 611 625 462,000
2007/11/19 633 638 616 622 606,000
2007/11/16 641 641 622 630 557,000
2007/11/15 651 653 640 648 352,000
2007/11/14 620 641 620 641 419,000
2007/11/13 617 627 606 615 611,000
2007/11/12 616 622 607 610 384,000
2007/11/09 638 642 622 622 394,000
2007/11/08 646 648 616 631 924,000
2007/11/07 682 682 656 656 297,000
2007/11/06 661 682 660 677 363,000
2007/11/05 668 672 655 660 294,000
2007/11/02 672 678 660 672 452,000
2007/11/01 679 696 679 692 320,000
2007/10/31 656 688 650 687 537,000
2007/10/30 641 660 641 654 478,000
2007/10/29 647 662 643 655 632,000
2007/10/26 629 644 629 641 511,000
2007/10/25 620 630 618 628 517,000
2007/10/24 641 650 630 634 289,000
2007/10/23 654 655 638 643 521,000
2007/10/22 611 650 611 644 587,000
2007/10/19 645 657 644 651 413,000
2007/10/18 684 690 664 670 435,000
2007/10/17 682 682 661 668 820,000
2007/10/16 713 713 682 682 571,000
2007/10/15 722 723 698 709 317,000
2007/10/12 722 725 712 713 530,000
2007/10/11 713 729 695 721 599,000
2007/10/10 727 729 705 714 580,000
2007/10/09 716 731 711 717 534,000
2007/10/05 701 717 688 706 549,000
2007/10/04 690 704 676 701 803,000
2007/10/03 689 697 681 691 497,000
2007/10/02 683 689 677 688 490,000
2007/10/01 669 679 639 661 742,000
2007/09/28 654 667 653 664 466,000
2007/09/27 647 661 645 653 893,000
2007/09/26 635 642 624 637 871,000
2007/09/25 629 633 613 621 843,000
2007/09/21 629 637 617 623 597,000
2007/09/20 657 664 629 642 579,000
2007/09/19 673 677 654 657 577,000
2007/09/18 666 666 641 641 588,000
2007/09/14 653 672 653 666 644,000
2007/09/13 670 676 656 658 310,000
2007/09/12 680 683 659 662 347,000
2007/09/11 666 688 651 666 921,000
2007/09/10 665 685 663 666 504,000
2007/09/07 680 696 672 680 841,000
2007/09/06 688 688 668 680 620,000
2007/09/05 707 714 692 698 649,000
2007/09/04 715 723 705 712 442,000
2007/09/03 701 716 696 708 866,000
2007/08/31 672 706 672 700 1,019,000
2007/08/30 686 689 668 677 738,000
2007/08/29 675 682 665 681 297,000
2007/08/28 675 692 670 689 505,000
2007/08/27 682 690 671 677 367,000
2007/08/24 683 687 663 673 438,000
2007/08/23 667 681 662 678 343,000
2007/08/22 662 670 658 658 297,000
2007/08/21 670 682 665 668 730,000
2007/08/20 695 695 675 680 515,000
2007/08/17 708 713 660 661 789,000
2007/08/16 720 720 680 708 692,000
2007/08/15 740 740 716 720 407,000
2007/08/14 741 747 724 736 459,000
2007/08/13 763 769 752 757 421,000
2007/08/10 775 780 755 764 496,000
2007/08/09 768 819 765 789 721,000
2007/08/08 750 770 750 770 357,000
2007/08/07 750 753 745 750 183,000
2007/08/06 743 752 737 750 375,000
2007/08/03 761 763 742 747 367,000
2007/08/02 758 771 751 766 441,000
2007/08/01 761 762 740 749 470,000
2007/07/31 764 773 762 771 211,000
2007/07/30 750 767 749 763 231,000
2007/07/27 765 770 752 769 247,000
2007/07/26 784 785 775 781 213,000
2007/07/25 794 796 785 793 237,000
2007/07/24 794 804 790 804 237,000
2007/07/23 791 794 786 793 356,000
2007/07/20 790 802 790 801 453,000
2007/07/19 786 791 784 788 172,000
2007/07/18 794 794 775 781 415,000
2007/07/17 795 800 787 791 308,000
2007/07/13 795 803 793 794 186,000
2007/07/12 787 791 783 786 195,000
2007/07/11 795 795 783 787 226,000
2007/07/10 797 803 793 798 131,000
2007/07/09 804 812 804 807 187,000
2007/07/06 809 813 796 802 303,000
2007/07/05 809 825 809 812 217,000
2007/07/04 817 817 810 813 109,000
2007/07/03 808 822 808 817 270,000
2007/07/02 837 838 813 816 449,000
2007/06/29 828 836 824 836 321,000
2007/06/28 812 827 812 827 311,000
2007/06/27 814 814 802 803 270,000
2007/06/26 803 818 801 816 382,000
2007/06/25 809 818 800 800 278,000
2007/06/22 819 819 808 814 314,000
2007/06/21 825 825 815 820 249,000
2007/06/20 811 826 807 826 443,000
2007/06/19 843 843 806 809 692,000
2007/06/18 845 845 831 843 167,000
2007/06/15 836 843 830 842 392,000
2007/06/14 819 836 815 834 618,000
2007/06/13 812 821 808 819 194,000
2007/06/12 822 828 820 820 219,000
2007/06/11 819 831 813 827 424,000
2007/06/08 820 820 804 816 530,000
2007/06/07 811 829 810 822 479,000
2007/06/06 817 824 812 816 204,000
2007/06/05 820 823 810 822 285,000
2007/06/04 836 837 822 822 232,000
2007/06/01 833 845 831 838 416,000
2007/05/31 838 838 825 830 548,000
2007/05/30 812 834 812 832 742,000
2007/05/29 805 825 805 818 356,000
2007/05/28 804 815 804 810 147,000
2007/05/25 810 818 797 805 386,000
2007/05/24 811 820 804 820 401,000
2007/05/23 808 820 806 818 374,000
2007/05/22 793 813 791 813 384,000
2007/05/21 807 808 786 792 413,000
2007/05/18 810 815 803 808 334,000
2007/05/17 815 820 807 811 415,000
2007/05/16 811 814 807 811 279,000
2007/05/15 809 815 807 808 249,000
2007/05/14 808 819 806 808 241,000
2007/05/11 801 809 794 806 349,000
2007/05/10 818 818 807 809 257,000
2007/05/09 803 817 803 815 251,000
2007/05/08 815 818 808 811 339,000
2007/05/07 809 817 808 815 253,000
2007/05/02 807 812 802 811 338,000
2007/05/01 798 806 797 802 388,000
2007/04/27 778 798 778 798 507,000
2007/04/26 777 788 775 785 285,000
2007/04/25 775 778 769 774 188,000
2007/04/24 776 785 771 783 242,000
2007/04/23 776 785 769 772 271,000
2007/04/20 782 782 773 782 176,000
2007/04/19 783 785 771 783 448,000
2007/04/18 770 795 770 789 712,000
2007/04/17 777 780 755 760 471,000
2007/04/16 770 791 768 777 321,000
2007/04/13 777 777 758 760 305,000
2007/04/12 769 774 758 769 290,000
2007/04/11 776 782 769 774 245,000
2007/04/10 776 780 765 771 301,000
2007/04/09 771 778 765 773 284,000
2007/04/06 760 768 757 762 175,000
2007/04/05 759 769 755 760 233,000
2007/04/04 751 767 751 758 266,000
2007/04/03 749 756 746 750 251,000
2007/04/02 758 765 749 750 313,000
2007/03/30 751 764 750 757 183,000
2007/03/29 754 754 736 742 204,000
2007/03/28 748 761 744 754 380,000
2007/03/27 749 754 735 745 238,000
2007/03/26 768 768 747 761 318,000
2007/03/23 760 760 749 758 347,000
2007/03/22 747 757 741 742 251,000
2007/03/20 751 753 739 745 266,000
2007/03/19 736 741 724 739 410,000
2007/03/16 742 748 733 734 487,000
2007/03/15 747 747 734 736 379,000
2007/03/14 752 755 735 739 329,000
2007/03/13 773 778 758 763 375,000
2007/03/12 772 780 765 772 240,000
2007/03/09 760 779 760 771 470,000
2007/03/08 761 765 753 763 181,000
2007/03/07 759 770 754 755 331,000
2007/03/06 756 760 750 760 299,000
2007/03/05 762 765 755 760 438,000
2007/03/02 787 787 767 770 249,000
2007/03/01 776 791 775 787 462,000
2007/02/28 777 787 768 776 355,000
2007/02/27 810 814 798 804 361,000
2007/02/26 809 813 798 802 190,000
2007/02/23 814 816 809 816 207,000
2007/02/22 808 820 807 811 606,000
2007/02/21 786 808 784 800 310,000
2007/02/20 798 798 783 791 204,000
2007/02/19 800 800 790 797 178,000
2007/02/16 799 801 795 799 289,000
2007/02/15 792 800 790 798 357,000
2007/02/14 792 800 789 790 208,000
2007/02/13 798 804 789 792 456,000
2007/02/09 780 800 775 797 558,000
2007/02/08 776 785 769 770 310,000
2007/02/07 783 785 764 781 341,000
2007/02/06 773 783 773 783 244,000
2007/02/05 797 797 768 772 455,000
2007/02/02 800 803 795 797 320,000
2007/02/01 782 800 779 800 378,000
2007/01/31 777 781 766 773 325,000
2007/01/30 780 798 780 787 206,000
2007/01/29 787 798 786 788 156,000
2007/01/26 785 790 777 786 217,000
2007/01/25 788 795 786 787 228,000
2007/01/24 806 809 796 798 135,000
2007/01/23 800 808 796 805 351,000
2007/01/22 790 808 785 804 363,000
2007/01/19 774 786 774 783 234,000
2007/01/18 775 786 771 779 346,000
2007/01/17 772 777 749 774 603,000
2007/01/16 770 777 766 772 401,000
2007/01/15 765 788 760 780 463,000
2007/01/12 748 764 748 761 232,000
2007/01/11 737 757 737 747 491,000
2007/01/10 751 754 729 733 395,000
2007/01/09 746 765 746 761 245,000
2007/01/05 760 763 753 756 283,000
2007/01/04 751 760 750 760 80,000

このページの先頭へ