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 |
---|---|---|---|---|---|
2011/12/30 | 304 | 306 | 302 | 305 | 98,000 |
2011/12/29 | 302 | 302 | 300 | 302 | 50,000 |
2011/12/28 | 303 | 304 | 301 | 301 | 79,000 |
2011/12/27 | 303 | 305 | 303 | 305 | 94,000 |
2011/12/26 | 305 | 305 | 303 | 303 | 69,000 |
2011/12/22 | 309 | 309 | 305 | 305 | 129,000 |
2011/12/21 | 308 | 309 | 307 | 307 | 86,000 |
2011/12/20 | 306 | 310 | 306 | 308 | 191,000 |
2011/12/19 | 306 | 307 | 303 | 305 | 193,000 |
2011/12/16 | 307 | 308 | 306 | 306 | 209,000 |
2011/12/15 | 306 | 306 | 305 | 306 | 206,000 |
2011/12/14 | 303 | 305 | 302 | 305 | 199,000 |
2011/12/13 | 305 | 308 | 302 | 305 | 218,000 |
2011/12/12 | 306 | 308 | 304 | 306 | 210,000 |
2011/12/09 | 299 | 304 | 299 | 304 | 368,000 |
2011/12/08 | 300 | 303 | 300 | 301 | 142,000 |
2011/12/07 | 300 | 303 | 299 | 301 | 420,000 |
2011/12/06 | 307 | 307 | 301 | 301 | 265,000 |
2011/12/05 | 306 | 308 | 306 | 308 | 127,000 |
2011/12/02 | 310 | 310 | 305 | 306 | 121,000 |
2011/12/01 | 312 | 313 | 306 | 309 | 159,000 |
2011/11/30 | 314 | 314 | 308 | 311 | 193,000 |
2011/11/29 | 310 | 315 | 307 | 315 | 154,000 |
2011/11/28 | 311 | 312 | 307 | 307 | 151,000 |
2011/11/25 | 309 | 315 | 309 | 310 | 137,000 |
2011/11/24 | 314 | 317 | 311 | 313 | 154,000 |
2011/11/22 | 315 | 322 | 313 | 314 | 233,000 |
2011/11/21 | 309 | 319 | 309 | 315 | 99,000 |
2011/11/18 | 312 | 313 | 309 | 312 | 216,000 |
2011/11/17 | 309 | 313 | 308 | 313 | 266,000 |
2011/11/16 | 310 | 310 | 305 | 308 | 86,000 |
2011/11/15 | 308 | 309 | 306 | 308 | 125,000 |
2011/11/14 | 307 | 312 | 307 | 308 | 130,000 |
2011/11/11 | 310 | 311 | 306 | 307 | 181,000 |
2011/11/10 | 303 | 309 | 303 | 309 | 116,000 |
2011/11/09 | 303 | 310 | 303 | 310 | 125,000 |
2011/11/08 | 304 | 308 | 301 | 301 | 173,000 |
2011/11/07 | 308 | 308 | 305 | 306 | 42,000 |
2011/11/04 | 305 | 310 | 303 | 308 | 145,000 |
2011/11/02 | 303 | 305 | 302 | 303 | 173,000 |
2011/11/01 | 303 | 309 | 303 | 309 | 121,000 |
2011/10/31 | 310 | 318 | 307 | 307 | 190,000 |
2011/10/28 | 313 | 315 | 311 | 311 | 136,000 |
2011/10/27 | 300 | 308 | 300 | 307 | 104,000 |
2011/10/26 | 300 | 305 | 299 | 301 | 113,000 |
2011/10/25 | 304 | 305 | 301 | 301 | 156,000 |
2011/10/24 | 305 | 307 | 302 | 302 | 157,000 |
2011/10/21 | 308 | 308 | 304 | 304 | 64,000 |
2011/10/20 | 307 | 308 | 304 | 308 | 146,000 |
2011/10/19 | 310 | 314 | 310 | 310 | 131,000 |
2011/10/18 | 316 | 319 | 310 | 310 | 181,000 |
2011/10/17 | 315 | 316 | 311 | 315 | 171,000 |
2011/10/14 | 315 | 317 | 310 | 310 | 142,000 |
2011/10/13 | 327 | 327 | 314 | 316 | 216,000 |
2011/10/12 | 327 | 329 | 321 | 321 | 285,000 |
2011/10/11 | 318 | 339 | 318 | 331 | 515,000 |
2011/10/07 | 315 | 321 | 312 | 315 | 163,000 |
2011/10/06 | 311 | 317 | 311 | 315 | 106,000 |
2011/10/05 | 315 | 316 | 308 | 310 | 224,000 |
2011/10/04 | 314 | 319 | 312 | 316 | 174,000 |
2011/10/03 | 323 | 326 | 313 | 320 | 337,000 |
2011/09/30 | 330 | 331 | 325 | 331 | 179,000 |
2011/09/29 | 324 | 328 | 319 | 328 | 263,000 |
2011/09/28 | 315 | 327 | 315 | 324 | 279,000 |
2011/09/27 | 308 | 320 | 308 | 320 | 265,000 |
2011/09/26 | 305 | 312 | 302 | 308 | 259,000 |
2011/09/22 | 304 | 306 | 303 | 306 | 173,000 |
2011/09/21 | 311 | 312 | 308 | 308 | 139,000 |
2011/09/20 | 311 | 312 | 308 | 308 | 127,000 |
2011/09/16 | 314 | 316 | 312 | 315 | 207,000 |
2011/09/15 | 312 | 312 | 309 | 312 | 147,000 |
2011/09/14 | 310 | 310 | 306 | 309 | 132,000 |
2011/09/13 | 306 | 311 | 306 | 309 | 223,000 |
2011/09/12 | 306 | 309 | 305 | 306 | 204,000 |
2011/09/09 | 309 | 311 | 307 | 311 | 366,000 |
2011/09/08 | 309 | 310 | 306 | 309 | 130,000 |
2011/09/07 | 307 | 308 | 306 | 307 | 161,000 |
2011/09/06 | 303 | 306 | 302 | 305 | 204,000 |
2011/09/05 | 306 | 308 | 303 | 304 | 176,000 |
2011/09/02 | 310 | 310 | 307 | 308 | 194,000 |
2011/09/01 | 312 | 315 | 310 | 311 | 254,000 |
2011/08/31 | 309 | 311 | 307 | 310 | 229,000 |
2011/08/30 | 309 | 310 | 305 | 308 | 214,000 |
2011/08/29 | 303 | 306 | 303 | 306 | 79,000 |
2011/08/26 | 303 | 305 | 302 | 303 | 115,000 |
2011/08/25 | 310 | 310 | 303 | 303 | 238,000 |
2011/08/24 | 311 | 311 | 306 | 307 | 160,000 |
2011/08/23 | 308 | 312 | 306 | 311 | 201,000 |
2011/08/22 | 303 | 307 | 303 | 305 | 100,000 |
2011/08/19 | 300 | 306 | 300 | 303 | 176,000 |
2011/08/18 | 308 | 312 | 304 | 306 | 192,000 |
2011/08/17 | 304 | 307 | 303 | 307 | 224,000 |
2011/08/16 | 306 | 308 | 301 | 303 | 294,000 |
2011/08/15 | 308 | 308 | 301 | 306 | 251,000 |
2011/08/12 | 302 | 305 | 301 | 303 | 190,000 |
2011/08/11 | 298 | 302 | 298 | 299 | 134,000 |
2011/08/10 | 307 | 309 | 301 | 302 | 154,000 |
2011/08/09 | 295 | 303 | 295 | 302 | 267,000 |
2011/08/08 | 301 | 305 | 299 | 302 | 177,000 |
2011/08/05 | 305 | 312 | 303 | 305 | 203,000 |
2011/08/04 | 314 | 317 | 312 | 313 | 90,000 |
2011/08/03 | 314 | 317 | 313 | 313 | 162,000 |
2011/08/02 | 319 | 319 | 315 | 318 | 137,000 |
2011/08/01 | 309 | 321 | 307 | 320 | 305,000 |
2011/07/29 | 316 | 317 | 305 | 305 | 165,000 |
2011/07/28 | 320 | 320 | 315 | 316 | 171,000 |
2011/07/27 | 327 | 327 | 322 | 322 | 165,000 |
2011/07/26 | 330 | 334 | 328 | 330 | 96,000 |
2011/07/25 | 330 | 334 | 329 | 330 | 177,000 |
2011/07/22 | 333 | 335 | 332 | 334 | 172,000 |
2011/07/21 | 328 | 330 | 327 | 330 | 135,000 |
2011/07/20 | 332 | 332 | 328 | 330 | 237,000 |
2011/07/19 | 326 | 328 | 325 | 326 | 169,000 |
2011/07/15 | 324 | 327 | 322 | 326 | 157,000 |
2011/07/14 | 325 | 331 | 324 | 324 | 140,000 |
2011/07/13 | 324 | 330 | 324 | 328 | 81,000 |
2011/07/12 | 326 | 328 | 323 | 327 | 138,000 |
2011/07/11 | 325 | 330 | 325 | 330 | 144,000 |
2011/07/08 | 328 | 330 | 325 | 328 | 150,000 |
2011/07/07 | 328 | 328 | 326 | 328 | 92,000 |
2011/07/06 | 326 | 330 | 323 | 330 | 183,000 |
2011/07/05 | 329 | 331 | 328 | 328 | 123,000 |
2011/07/04 | 329 | 330 | 327 | 330 | 217,000 |
2011/07/01 | 325 | 328 | 323 | 324 | 206,000 |
2011/06/30 | 321 | 325 | 320 | 325 | 224,000 |
2011/06/29 | 319 | 322 | 318 | 321 | 236,000 |
2011/06/28 | 315 | 317 | 314 | 315 | 163,000 |
2011/06/27 | 313 | 315 | 311 | 311 | 172,000 |
2011/06/24 | 314 | 315 | 313 | 315 | 64,000 |
2011/06/23 | 313 | 315 | 313 | 313 | 156,000 |
2011/06/22 | 310 | 315 | 310 | 315 | 209,000 |
2011/06/21 | 306 | 307 | 304 | 307 | 165,000 |
2011/06/20 | 309 | 309 | 304 | 306 | 289,000 |
2011/06/17 | 307 | 308 | 300 | 301 | 259,000 |
2011/06/16 | 307 | 311 | 306 | 306 | 223,000 |
2011/06/15 | 311 | 312 | 309 | 310 | 146,000 |
2011/06/14 | 300 | 310 | 300 | 309 | 114,000 |
2011/06/13 | 298 | 303 | 298 | 300 | 59,000 |
2011/06/10 | 300 | 305 | 298 | 302 | 414,000 |
2011/06/09 | 304 | 305 | 300 | 303 | 94,000 |
2011/06/08 | 304 | 308 | 304 | 305 | 96,000 |
2011/06/07 | 302 | 305 | 301 | 304 | 92,000 |
2011/06/06 | 301 | 305 | 300 | 302 | 114,000 |
2011/06/03 | 309 | 311 | 303 | 303 | 171,000 |
2011/06/02 | 308 | 310 | 307 | 309 | 186,000 |
2011/06/01 | 316 | 316 | 306 | 315 | 340,000 |
2011/05/31 | 310 | 315 | 307 | 310 | 377,000 |
2011/05/30 | 312 | 313 | 310 | 311 | 182,000 |
2011/05/27 | 317 | 319 | 314 | 315 | 151,000 |
2011/05/26 | 319 | 320 | 318 | 318 | 60,000 |
2011/05/25 | 318 | 320 | 317 | 319 | 122,000 |
2011/05/24 | 319 | 321 | 318 | 320 | 99,000 |
2011/05/23 | 326 | 326 | 319 | 319 | 92,000 |
2011/05/20 | 324 | 327 | 321 | 323 | 185,000 |
2011/05/19 | 327 | 330 | 319 | 320 | 208,000 |
2011/05/18 | 330 | 333 | 326 | 328 | 247,000 |
2011/05/17 | 331 | 332 | 325 | 326 | 216,000 |
2011/05/16 | 337 | 337 | 331 | 331 | 210,000 |
2011/05/13 | 345 | 345 | 333 | 336 | 265,000 |
2011/05/12 | 346 | 346 | 344 | 345 | 84,000 |
2011/05/11 | 352 | 354 | 346 | 346 | 105,000 |
2011/05/10 | 351 | 357 | 347 | 350 | 140,000 |
2011/05/09 | 355 | 357 | 350 | 351 | 86,000 |
2011/05/06 | 355 | 357 | 352 | 355 | 142,000 |
2011/05/02 | 356 | 358 | 354 | 356 | 103,000 |
2011/04/28 | 342 | 351 | 342 | 351 | 215,000 |
2011/04/27 | 342 | 348 | 340 | 340 | 116,000 |
2011/04/26 | 346 | 346 | 340 | 341 | 145,000 |
2011/04/25 | 346 | 350 | 346 | 346 | 105,000 |
2011/04/22 | 350 | 351 | 346 | 348 | 113,000 |
2011/04/21 | 353 | 353 | 349 | 351 | 134,000 |
2011/04/20 | 348 | 352 | 348 | 350 | 164,000 |
2011/04/19 | 352 | 354 | 348 | 349 | 236,000 |
2011/04/18 | 354 | 357 | 352 | 353 | 161,000 |
2011/04/15 | 358 | 358 | 353 | 354 | 158,000 |
2011/04/14 | 352 | 358 | 352 | 356 | 164,000 |
2011/04/13 | 351 | 356 | 351 | 355 | 111,000 |
2011/04/12 | 354 | 355 | 351 | 352 | 144,000 |
2011/04/11 | 359 | 361 | 357 | 357 | 109,000 |
2011/04/08 | 354 | 363 | 354 | 359 | 175,000 |
2011/04/07 | 360 | 361 | 352 | 354 | 274,000 |
2011/04/06 | 363 | 363 | 354 | 356 | 202,000 |
2011/04/05 | 361 | 363 | 353 | 357 | 203,000 |
2011/04/04 | 367 | 367 | 361 | 364 | 172,000 |
2011/04/01 | 369 | 374 | 366 | 366 | 207,000 |
2011/03/31 | 375 | 375 | 368 | 374 | 321,000 |
2011/03/30 | 360 | 372 | 358 | 370 | 318,000 |
2011/03/29 | 354 | 362 | 352 | 358 | 339,000 |
2011/03/28 | 347 | 355 | 343 | 355 | 317,000 |
2011/03/25 | 350 | 353 | 339 | 341 | 197,000 |
2011/03/24 | 346 | 350 | 342 | 342 | 153,000 |
2011/03/23 | 351 | 357 | 346 | 346 | 205,000 |
2011/03/22 | 348 | 357 | 344 | 353 | 309,000 |
2011/03/18 | 329 | 340 | 324 | 340 | 378,000 |
2011/03/17 | 312 | 333 | 312 | 323 | 409,000 |
2011/03/16 | 325 | 328 | 313 | 328 | 474,000 |
2011/03/15 | 341 | 345 | 292 | 310 | 661,000 |
2011/03/14 | 340 | 358 | 340 | 340 | 315,000 |
2011/03/11 | 366 | 368 | 362 | 362 | 475,000 |
2011/03/10 | 375 | 376 | 367 | 367 | 262,000 |
2011/03/09 | 376 | 381 | 376 | 376 | 158,000 |
2011/03/08 | 377 | 379 | 375 | 375 | 109,000 |
2011/03/07 | 384 | 385 | 376 | 377 | 198,000 |
2011/03/04 | 390 | 392 | 384 | 384 | 136,000 |
2011/03/03 | 381 | 387 | 381 | 384 | 99,000 |
2011/03/02 | 389 | 389 | 381 | 381 | 278,000 |
2011/03/01 | 390 | 396 | 390 | 393 | 160,000 |
2011/02/28 | 380 | 392 | 380 | 388 | 249,000 |
2011/02/25 | 376 | 383 | 375 | 383 | 247,000 |
2011/02/24 | 381 | 382 | 376 | 378 | 551,000 |
2011/02/23 | 390 | 392 | 386 | 386 | 321,000 |
2011/02/22 | 394 | 395 | 389 | 392 | 159,000 |
2011/02/21 | 394 | 398 | 390 | 396 | 194,000 |
2011/02/18 | 399 | 401 | 392 | 396 | 412,000 |
2011/02/17 | 393 | 397 | 392 | 397 | 214,000 |
2011/02/16 | 394 | 394 | 390 | 391 | 202,000 |
2011/02/15 | 393 | 396 | 390 | 392 | 252,000 |
2011/02/14 | 386 | 393 | 382 | 393 | 373,000 |
2011/02/10 | 375 | 383 | 374 | 381 | 354,000 |
2011/02/09 | 377 | 382 | 374 | 378 | 218,000 |
2011/02/08 | 374 | 376 | 372 | 373 | 244,000 |
2011/02/07 | 380 | 380 | 372 | 375 | 299,000 |
2011/02/04 | 370 | 376 | 370 | 374 | 174,000 |
2011/02/03 | 369 | 373 | 367 | 369 | 213,000 |
2011/02/02 | 367 | 376 | 367 | 372 | 345,000 |
2011/02/01 | 369 | 372 | 363 | 366 | 304,000 |
2011/01/31 | 366 | 369 | 363 | 366 | 425,000 |
2011/01/28 | 368 | 372 | 366 | 368 | 389,000 |
2011/01/27 | 369 | 374 | 368 | 371 | 245,000 |
2011/01/26 | 373 | 374 | 369 | 369 | 207,000 |
2011/01/25 | 370 | 375 | 364 | 372 | 310,000 |
2011/01/24 | 370 | 376 | 364 | 369 | 369,000 |
2011/01/21 | 370 | 372 | 366 | 366 | 271,000 |
2011/01/20 | 370 | 374 | 369 | 370 | 432,000 |
2011/01/19 | 377 | 379 | 373 | 377 | 203,000 |
2011/01/18 | 379 | 385 | 376 | 377 | 327,000 |
2011/01/17 | 380 | 382 | 375 | 378 | 459,000 |
2011/01/14 | 375 | 379 | 375 | 376 | 346,000 |
2011/01/13 | 375 | 377 | 373 | 374 | 228,000 |
2011/01/12 | 365 | 372 | 363 | 370 | 371,000 |
2011/01/11 | 362 | 367 | 360 | 361 | 227,000 |
2011/01/07 | 365 | 370 | 362 | 362 | 301,000 |
2011/01/06 | 360 | 365 | 358 | 363 | 283,000 |
2011/01/05 | 358 | 358 | 353 | 357 | 176,000 |
2011/01/04 | 355 | 359 | 354 | 357 | 134,000 |