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 |
---|---|---|---|---|---|
2013/12/30 | 416 | 424 | 413 | 421 | 306,000 |
2013/12/27 | 405 | 413 | 405 | 411 | 289,000 |
2013/12/26 | 398 | 408 | 398 | 405 | 288,000 |
2013/12/25 | 400 | 402 | 395 | 398 | 218,000 |
2013/12/24 | 405 | 407 | 401 | 402 | 250,000 |
2013/12/20 | 401 | 407 | 399 | 407 | 391,000 |
2013/12/19 | 405 | 407 | 401 | 405 | 428,000 |
2013/12/18 | 397 | 403 | 397 | 401 | 674,000 |
2013/12/17 | 394 | 399 | 393 | 399 | 280,000 |
2013/12/16 | 399 | 399 | 391 | 391 | 221,000 |
2013/12/13 | 399 | 401 | 395 | 397 | 785,000 |
2013/12/12 | 403 | 404 | 400 | 402 | 167,000 |
2013/12/11 | 405 | 408 | 401 | 405 | 154,000 |
2013/12/10 | 407 | 409 | 403 | 409 | 171,000 |
2013/12/09 | 403 | 407 | 403 | 406 | 179,000 |
2013/12/06 | 395 | 402 | 395 | 400 | 213,000 |
2013/12/05 | 405 | 407 | 396 | 397 | 184,000 |
2013/12/04 | 409 | 410 | 402 | 402 | 327,000 |
2013/12/03 | 412 | 415 | 409 | 412 | 225,000 |
2013/12/02 | 410 | 412 | 405 | 409 | 159,000 |
2013/11/29 | 410 | 412 | 408 | 410 | 191,000 |
2013/11/28 | 414 | 418 | 411 | 417 | 201,000 |
2013/11/27 | 410 | 413 | 407 | 410 | 158,000 |
2013/11/26 | 413 | 422 | 406 | 418 | 201,000 |
2013/11/25 | 415 | 418 | 413 | 418 | 164,000 |
2013/11/22 | 418 | 419 | 411 | 414 | 202,000 |
2013/11/21 | 406 | 419 | 406 | 418 | 312,000 |
2013/11/20 | 409 | 412 | 407 | 409 | 170,000 |
2013/11/19 | 415 | 416 | 409 | 411 | 224,000 |
2013/11/18 | 423 | 425 | 415 | 417 | 234,000 |
2013/11/15 | 415 | 423 | 413 | 420 | 523,000 |
2013/11/14 | 400 | 415 | 399 | 409 | 447,000 |
2013/11/13 | 396 | 405 | 393 | 395 | 605,000 |
2013/11/12 | 389 | 405 | 389 | 404 | 442,000 |
2013/11/11 | 391 | 394 | 388 | 390 | 161,000 |
2013/11/08 | 389 | 391 | 387 | 388 | 157,000 |
2013/11/07 | 398 | 398 | 392 | 392 | 113,000 |
2013/11/06 | 388 | 399 | 387 | 398 | 128,000 |
2013/11/05 | 393 | 394 | 383 | 389 | 194,000 |
2013/11/01 | 400 | 400 | 389 | 391 | 138,000 |
2013/10/31 | 400 | 402 | 395 | 399 | 245,000 |
2013/10/30 | 397 | 400 | 396 | 400 | 249,000 |
2013/10/29 | 400 | 400 | 396 | 397 | 164,000 |
2013/10/28 | 403 | 404 | 399 | 403 | 181,000 |
2013/10/25 | 409 | 410 | 395 | 395 | 266,000 |
2013/10/24 | 404 | 410 | 399 | 408 | 158,000 |
2013/10/23 | 416 | 420 | 407 | 407 | 246,000 |
2013/10/22 | 413 | 417 | 411 | 416 | 188,000 |
2013/10/21 | 410 | 412 | 408 | 412 | 124,000 |
2013/10/18 | 409 | 412 | 408 | 409 | 193,000 |
2013/10/17 | 408 | 412 | 405 | 411 | 297,000 |
2013/10/16 | 401 | 404 | 401 | 404 | 112,000 |
2013/10/15 | 408 | 408 | 397 | 399 | 252,000 |
2013/10/11 | 389 | 406 | 389 | 406 | 430,000 |
2013/10/10 | 387 | 387 | 379 | 383 | 145,000 |
2013/10/09 | 381 | 386 | 376 | 386 | 186,000 |
2013/10/08 | 376 | 381 | 375 | 379 | 212,000 |
2013/10/07 | 385 | 391 | 379 | 379 | 188,000 |
2013/10/04 | 390 | 391 | 383 | 386 | 166,000 |
2013/10/03 | 395 | 397 | 390 | 390 | 148,000 |
2013/10/02 | 411 | 411 | 392 | 393 | 421,000 |
2013/10/01 | 405 | 413 | 405 | 411 | 164,000 |
2013/09/30 | 406 | 410 | 400 | 404 | 211,000 |
2013/09/27 | 415 | 416 | 411 | 412 | 142,000 |
2013/09/26 | 414 | 415 | 406 | 415 | 195,000 |
2013/09/25 | 412 | 418 | 407 | 418 | 224,000 |
2013/09/24 | 414 | 417 | 405 | 409 | 222,000 |
2013/09/20 | 413 | 422 | 409 | 422 | 388,000 |
2013/09/19 | 405 | 414 | 405 | 414 | 159,000 |
2013/09/18 | 403 | 406 | 396 | 405 | 158,000 |
2013/09/17 | 407 | 409 | 401 | 403 | 166,000 |
2013/09/13 | 397 | 404 | 397 | 403 | 349,000 |
2013/09/12 | 396 | 401 | 396 | 400 | 271,000 |
2013/09/11 | 400 | 402 | 397 | 399 | 160,000 |
2013/09/10 | 395 | 400 | 393 | 399 | 219,000 |
2013/09/09 | 400 | 400 | 389 | 395 | 157,000 |
2013/09/06 | 392 | 392 | 385 | 388 | 94,000 |
2013/09/05 | 395 | 395 | 385 | 391 | 132,000 |
2013/09/04 | 388 | 395 | 388 | 395 | 123,000 |
2013/09/03 | 387 | 396 | 387 | 396 | 159,000 |
2013/09/02 | 378 | 389 | 378 | 384 | 93,000 |
2013/08/30 | 384 | 386 | 377 | 378 | 347,000 |
2013/08/29 | 381 | 384 | 380 | 382 | 149,000 |
2013/08/28 | 382 | 386 | 377 | 385 | 207,000 |
2013/08/27 | 389 | 390 | 386 | 387 | 90,000 |
2013/08/26 | 397 | 397 | 388 | 391 | 142,000 |
2013/08/23 | 397 | 399 | 392 | 397 | 112,000 |
2013/08/22 | 385 | 394 | 385 | 392 | 94,000 |
2013/08/21 | 386 | 386 | 382 | 385 | 188,000 |
2013/08/20 | 395 | 395 | 387 | 387 | 197,000 |
2013/08/19 | 394 | 397 | 390 | 396 | 164,000 |
2013/08/16 | 396 | 396 | 390 | 394 | 168,000 |
2013/08/15 | 402 | 402 | 397 | 398 | 123,000 |
2013/08/14 | 399 | 406 | 398 | 406 | 130,000 |
2013/08/13 | 390 | 400 | 390 | 398 | 141,000 |
2013/08/12 | 388 | 395 | 386 | 388 | 99,000 |
2013/08/09 | 391 | 394 | 387 | 389 | 165,000 |
2013/08/08 | 399 | 403 | 392 | 392 | 134,000 |
2013/08/07 | 411 | 411 | 398 | 399 | 229,000 |
2013/08/06 | 408 | 417 | 402 | 416 | 149,000 |
2013/08/05 | 413 | 415 | 405 | 410 | 120,000 |
2013/08/02 | 410 | 421 | 407 | 420 | 209,000 |
2013/08/01 | 390 | 406 | 390 | 406 | 303,000 |
2013/07/31 | 387 | 392 | 384 | 389 | 273,000 |
2013/07/30 | 384 | 393 | 381 | 392 | 267,000 |
2013/07/29 | 394 | 396 | 386 | 386 | 286,000 |
2013/07/26 | 412 | 413 | 402 | 402 | 317,000 |
2013/07/25 | 430 | 430 | 421 | 421 | 159,000 |
2013/07/24 | 432 | 433 | 427 | 429 | 131,000 |
2013/07/23 | 426 | 435 | 425 | 435 | 320,000 |
2013/07/22 | 430 | 432 | 425 | 430 | 367,000 |
2013/07/19 | 431 | 434 | 425 | 430 | 349,000 |
2013/07/18 | 426 | 430 | 423 | 429 | 254,000 |
2013/07/17 | 420 | 426 | 416 | 425 | 283,000 |
2013/07/16 | 435 | 435 | 412 | 422 | 535,000 |
2013/07/12 | 427 | 434 | 427 | 434 | 176,000 |
2013/07/11 | 429 | 432 | 421 | 429 | 173,000 |
2013/07/10 | 434 | 435 | 428 | 430 | 159,000 |
2013/07/09 | 428 | 435 | 427 | 434 | 201,000 |
2013/07/08 | 435 | 440 | 425 | 425 | 152,000 |
2013/07/05 | 436 | 439 | 430 | 434 | 222,000 |
2013/07/04 | 430 | 436 | 423 | 433 | 177,000 |
2013/07/03 | 427 | 435 | 419 | 435 | 260,000 |
2013/07/02 | 422 | 427 | 412 | 427 | 428,000 |
2013/07/01 | 412 | 416 | 396 | 415 | 387,000 |
2013/06/28 | 382 | 412 | 382 | 412 | 504,000 |
2013/06/27 | 372 | 380 | 371 | 380 | 166,000 |
2013/06/26 | 375 | 375 | 367 | 370 | 174,000 |
2013/06/25 | 370 | 376 | 368 | 372 | 408,000 |
2013/06/24 | 382 | 384 | 367 | 370 | 240,000 |
2013/06/21 | 361 | 377 | 360 | 377 | 479,000 |
2013/06/20 | 375 | 375 | 362 | 362 | 272,000 |
2013/06/19 | 371 | 376 | 368 | 375 | 311,000 |
2013/06/18 | 376 | 377 | 366 | 366 | 302,000 |
2013/06/17 | 362 | 375 | 361 | 375 | 379,000 |
2013/06/14 | 369 | 375 | 361 | 363 | 659,000 |
2013/06/13 | 366 | 369 | 359 | 362 | 535,000 |
2013/06/12 | 370 | 379 | 365 | 376 | 533,000 |
2013/06/11 | 397 | 399 | 380 | 380 | 548,000 |
2013/06/10 | 397 | 415 | 388 | 389 | 472,000 |
2013/06/07 | 381 | 399 | 376 | 390 | 612,000 |
2013/06/06 | 383 | 397 | 383 | 393 | 600,000 |
2013/06/05 | 399 | 414 | 391 | 391 | 482,000 |
2013/06/04 | 388 | 407 | 388 | 407 | 574,000 |
2013/06/03 | 396 | 401 | 388 | 391 | 458,000 |
2013/05/31 | 409 | 409 | 398 | 402 | 345,000 |
2013/05/30 | 411 | 416 | 394 | 397 | 611,000 |
2013/05/29 | 433 | 438 | 420 | 422 | 455,000 |
2013/05/28 | 415 | 425 | 407 | 422 | 488,000 |
2013/05/27 | 430 | 433 | 418 | 418 | 519,000 |
2013/05/24 | 423 | 442 | 422 | 430 | 716,000 |
2013/05/23 | 472 | 476 | 414 | 415 | 909,000 |
2013/05/22 | 471 | 480 | 466 | 476 | 404,000 |
2013/05/21 | 475 | 475 | 466 | 466 | 303,000 |
2013/05/20 | 486 | 486 | 476 | 476 | 333,000 |
2013/05/17 | 489 | 492 | 477 | 481 | 498,000 |
2013/05/16 | 507 | 507 | 485 | 489 | 546,000 |
2013/05/15 | 505 | 515 | 503 | 507 | 656,000 |
2013/05/14 | 501 | 503 | 493 | 500 | 435,000 |
2013/05/13 | 501 | 504 | 490 | 494 | 558,000 |
2013/05/10 | 498 | 502 | 497 | 498 | 356,000 |
2013/05/09 | 502 | 502 | 488 | 488 | 212,000 |
2013/05/08 | 499 | 502 | 496 | 499 | 332,000 |
2013/05/07 | 495 | 500 | 495 | 499 | 444,000 |
2013/05/02 | 489 | 490 | 485 | 490 | 146,000 |
2013/05/01 | 485 | 491 | 477 | 489 | 294,000 |
2013/04/30 | 490 | 495 | 484 | 487 | 278,000 |
2013/04/26 | 491 | 493 | 484 | 485 | 383,000 |
2013/04/25 | 485 | 494 | 485 | 488 | 333,000 |
2013/04/24 | 478 | 484 | 475 | 484 | 264,000 |
2013/04/23 | 479 | 480 | 471 | 472 | 366,000 |
2013/04/22 | 475 | 491 | 475 | 478 | 270,000 |
2013/04/19 | 473 | 473 | 462 | 467 | 563,000 |
2013/04/18 | 488 | 488 | 474 | 474 | 563,000 |
2013/04/17 | 481 | 492 | 479 | 489 | 337,000 |
2013/04/16 | 477 | 484 | 474 | 479 | 472,000 |
2013/04/15 | 493 | 493 | 482 | 485 | 293,000 |
2013/04/12 | 494 | 500 | 489 | 494 | 335,000 |
2013/04/11 | 503 | 514 | 493 | 498 | 570,000 |
2013/04/10 | 498 | 502 | 493 | 499 | 472,000 |
2013/04/09 | 502 | 508 | 493 | 496 | 518,000 |
2013/04/08 | 498 | 512 | 485 | 501 | 911,000 |
2013/04/05 | 490 | 505 | 484 | 490 | 860,000 |
2013/04/04 | 445 | 468 | 436 | 467 | 461,000 |
2013/04/03 | 435 | 448 | 435 | 447 | 402,000 |
2013/04/02 | 439 | 448 | 428 | 441 | 408,000 |
2013/04/01 | 467 | 467 | 444 | 444 | 430,000 |
2013/03/29 | 472 | 476 | 467 | 469 | 348,000 |
2013/03/28 | 470 | 473 | 458 | 473 | 386,000 |
2013/03/27 | 463 | 469 | 463 | 469 | 264,000 |
2013/03/26 | 457 | 473 | 457 | 470 | 489,000 |
2013/03/25 | 471 | 472 | 463 | 467 | 406,000 |
2013/03/22 | 468 | 475 | 461 | 462 | 379,000 |
2013/03/21 | 458 | 473 | 458 | 470 | 422,000 |
2013/03/19 | 449 | 460 | 449 | 458 | 275,000 |
2013/03/18 | 453 | 453 | 443 | 448 | 417,000 |
2013/03/15 | 459 | 461 | 450 | 455 | 797,000 |
2013/03/14 | 448 | 456 | 446 | 455 | 352,000 |
2013/03/13 | 453 | 458 | 446 | 446 | 317,000 |
2013/03/12 | 462 | 466 | 456 | 460 | 688,000 |
2013/03/11 | 447 | 461 | 447 | 459 | 450,000 |
2013/03/08 | 439 | 443 | 438 | 441 | 610,000 |
2013/03/07 | 442 | 443 | 434 | 438 | 327,000 |
2013/03/06 | 439 | 445 | 438 | 443 | 385,000 |
2013/03/05 | 429 | 443 | 428 | 428 | 433,000 |
2013/03/04 | 418 | 431 | 405 | 428 | 642,000 |
2013/03/01 | 402 | 418 | 402 | 417 | 441,000 |
2013/02/28 | 398 | 410 | 397 | 410 | 501,000 |
2013/02/27 | 397 | 401 | 391 | 396 | 400,000 |
2013/02/26 | 401 | 404 | 398 | 400 | 422,000 |
2013/02/25 | 405 | 413 | 404 | 404 | 468,000 |
2013/02/22 | 400 | 402 | 391 | 399 | 335,000 |
2013/02/21 | 402 | 406 | 400 | 401 | 347,000 |
2013/02/20 | 400 | 407 | 400 | 403 | 323,000 |
2013/02/19 | 403 | 403 | 398 | 400 | 305,000 |
2013/02/18 | 390 | 401 | 390 | 401 | 522,000 |
2013/02/15 | 390 | 391 | 378 | 385 | 443,000 |
2013/02/14 | 392 | 395 | 386 | 391 | 427,000 |
2013/02/13 | 394 | 399 | 391 | 393 | 389,000 |
2013/02/12 | 398 | 410 | 397 | 398 | 469,000 |
2013/02/08 | 392 | 393 | 386 | 389 | 364,000 |
2013/02/07 | 399 | 403 | 394 | 395 | 308,000 |
2013/02/06 | 396 | 406 | 393 | 401 | 428,000 |
2013/02/05 | 396 | 400 | 391 | 392 | 266,000 |
2013/02/04 | 401 | 405 | 399 | 399 | 309,000 |
2013/02/01 | 396 | 403 | 396 | 401 | 448,000 |
2013/01/31 | 396 | 399 | 390 | 396 | 377,000 |
2013/01/30 | 394 | 400 | 392 | 396 | 299,000 |
2013/01/29 | 388 | 396 | 388 | 393 | 324,000 |
2013/01/28 | 396 | 399 | 389 | 389 | 327,000 |
2013/01/25 | 391 | 398 | 388 | 395 | 440,000 |
2013/01/24 | 382 | 388 | 377 | 388 | 372,000 |
2013/01/23 | 386 | 390 | 383 | 388 | 336,000 |
2013/01/22 | 397 | 399 | 385 | 389 | 445,000 |
2013/01/21 | 402 | 403 | 395 | 396 | 346,000 |
2013/01/18 | 403 | 406 | 398 | 405 | 463,000 |
2013/01/17 | 404 | 410 | 393 | 403 | 545,000 |
2013/01/16 | 406 | 411 | 402 | 403 | 449,000 |
2013/01/15 | 408 | 412 | 405 | 407 | 386,000 |
2013/01/11 | 409 | 413 | 403 | 405 | 358,000 |
2013/01/10 | 400 | 413 | 397 | 402 | 589,000 |
2013/01/09 | 394 | 403 | 391 | 400 | 399,000 |
2013/01/08 | 395 | 404 | 391 | 393 | 350,000 |
2013/01/07 | 408 | 409 | 393 | 395 | 248,000 |
2013/01/04 | 398 | 405 | 392 | 401 | 369,000 |