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 |
---|---|---|---|---|---|
2014/12/30 | 499 | 501 | 495 | 498 | 160,000 |
2014/12/29 | 502 | 502 | 494 | 498 | 223,000 |
2014/12/26 | 501 | 502 | 498 | 501 | 94,000 |
2014/12/25 | 502 | 503 | 499 | 500 | 120,000 |
2014/12/24 | 496 | 504 | 495 | 502 | 257,000 |
2014/12/22 | 499 | 499 | 490 | 492 | 222,000 |
2014/12/19 | 495 | 499 | 493 | 499 | 248,000 |
2014/12/18 | 489 | 496 | 486 | 488 | 328,000 |
2014/12/17 | 474 | 483 | 473 | 479 | 297,000 |
2014/12/16 | 477 | 479 | 471 | 474 | 287,000 |
2014/12/15 | 486 | 488 | 482 | 482 | 217,000 |
2014/12/12 | 491 | 495 | 487 | 487 | 677,000 |
2014/12/11 | 499 | 505 | 495 | 495 | 300,000 |
2014/12/10 | 507 | 512 | 504 | 506 | 577,000 |
2014/12/09 | 502 | 512 | 502 | 512 | 397,000 |
2014/12/08 | 505 | 505 | 501 | 504 | 355,000 |
2014/12/05 | 496 | 502 | 492 | 502 | 249,000 |
2014/12/04 | 500 | 504 | 497 | 500 | 477,000 |
2014/12/03 | 496 | 500 | 496 | 498 | 329,000 |
2014/12/02 | 490 | 499 | 489 | 497 | 605,000 |
2014/12/01 | 486 | 492 | 485 | 491 | 383,000 |
2014/11/28 | 477 | 487 | 477 | 487 | 339,000 |
2014/11/27 | 483 | 484 | 471 | 472 | 410,000 |
2014/11/26 | 485 | 492 | 484 | 488 | 622,000 |
2014/11/25 | 486 | 490 | 485 | 489 | 552,000 |
2014/11/21 | 484 | 489 | 479 | 487 | 393,000 |
2014/11/20 | 488 | 488 | 481 | 485 | 398,000 |
2014/11/19 | 481 | 487 | 479 | 483 | 409,000 |
2014/11/18 | 477 | 482 | 477 | 482 | 365,000 |
2014/11/17 | 489 | 489 | 474 | 476 | 491,000 |
2014/11/14 | 488 | 489 | 483 | 489 | 569,000 |
2014/11/13 | 472 | 484 | 470 | 482 | 314,000 |
2014/11/12 | 478 | 485 | 473 | 475 | 393,000 |
2014/11/11 | 464 | 478 | 464 | 476 | 545,000 |
2014/11/10 | 472 | 474 | 468 | 472 | 197,000 |
2014/11/07 | 462 | 474 | 461 | 472 | 352,000 |
2014/11/06 | 473 | 477 | 461 | 462 | 497,000 |
2014/11/05 | 476 | 478 | 469 | 473 | 523,000 |
2014/11/04 | 481 | 485 | 474 | 476 | 1,058,000 |
2014/10/31 | 445 | 463 | 441 | 462 | 853,000 |
2014/10/30 | 436 | 443 | 436 | 440 | 751,000 |
2014/10/29 | 429 | 438 | 429 | 436 | 470,000 |
2014/10/28 | 423 | 427 | 422 | 425 | 354,000 |
2014/10/27 | 422 | 426 | 420 | 426 | 344,000 |
2014/10/24 | 425 | 427 | 418 | 422 | 305,000 |
2014/10/23 | 414 | 421 | 412 | 416 | 442,000 |
2014/10/22 | 415 | 418 | 412 | 418 | 263,000 |
2014/10/21 | 411 | 412 | 408 | 410 | 457,000 |
2014/10/20 | 410 | 413 | 407 | 411 | 464,000 |
2014/10/17 | 410 | 410 | 395 | 397 | 615,000 |
2014/10/16 | 411 | 411 | 405 | 408 | 571,000 |
2014/10/15 | 417 | 427 | 416 | 423 | 327,000 |
2014/10/14 | 417 | 422 | 414 | 416 | 535,000 |
2014/10/10 | 424 | 427 | 421 | 424 | 335,000 |
2014/10/09 | 432 | 432 | 429 | 430 | 429,000 |
2014/10/08 | 432 | 438 | 430 | 433 | 455,000 |
2014/10/07 | 439 | 443 | 437 | 438 | 387,000 |
2014/10/06 | 440 | 441 | 436 | 436 | 164,000 |
2014/10/03 | 433 | 437 | 433 | 434 | 411,000 |
2014/10/02 | 441 | 441 | 433 | 436 | 668,000 |
2014/10/01 | 442 | 445 | 440 | 444 | 225,000 |
2014/09/30 | 445 | 445 | 437 | 440 | 284,000 |
2014/09/29 | 443 | 445 | 441 | 445 | 315,000 |
2014/09/26 | 437 | 443 | 437 | 442 | 398,000 |
2014/09/25 | 434 | 441 | 434 | 441 | 285,000 |
2014/09/24 | 432 | 436 | 432 | 434 | 212,000 |
2014/09/22 | 437 | 441 | 435 | 437 | 291,000 |
2014/09/19 | 428 | 439 | 428 | 437 | 340,000 |
2014/09/18 | 427 | 432 | 425 | 428 | 261,000 |
2014/09/17 | 430 | 430 | 425 | 425 | 179,000 |
2014/09/16 | 431 | 431 | 425 | 429 | 200,000 |
2014/09/12 | 430 | 432 | 429 | 429 | 398,000 |
2014/09/11 | 431 | 432 | 428 | 430 | 208,000 |
2014/09/10 | 425 | 431 | 425 | 431 | 193,000 |
2014/09/09 | 427 | 431 | 426 | 426 | 277,000 |
2014/09/08 | 422 | 429 | 420 | 429 | 272,000 |
2014/09/05 | 427 | 427 | 418 | 419 | 161,000 |
2014/09/04 | 423 | 427 | 421 | 424 | 167,000 |
2014/09/03 | 425 | 428 | 423 | 424 | 189,000 |
2014/09/02 | 419 | 425 | 419 | 423 | 224,000 |
2014/09/01 | 418 | 421 | 417 | 419 | 145,000 |
2014/08/29 | 417 | 419 | 416 | 416 | 155,000 |
2014/08/28 | 416 | 418 | 414 | 418 | 190,000 |
2014/08/27 | 421 | 423 | 417 | 419 | 183,000 |
2014/08/26 | 428 | 428 | 417 | 419 | 373,000 |
2014/08/25 | 428 | 430 | 424 | 427 | 276,000 |
2014/08/22 | 435 | 435 | 428 | 431 | 240,000 |
2014/08/21 | 430 | 432 | 427 | 432 | 291,000 |
2014/08/20 | 428 | 432 | 426 | 428 | 434,000 |
2014/08/19 | 430 | 432 | 430 | 432 | 178,000 |
2014/08/18 | 427 | 429 | 426 | 427 | 149,000 |
2014/08/15 | 427 | 430 | 426 | 428 | 198,000 |
2014/08/14 | 424 | 429 | 424 | 429 | 157,000 |
2014/08/13 | 418 | 427 | 418 | 425 | 255,000 |
2014/08/12 | 417 | 418 | 414 | 417 | 276,000 |
2014/08/11 | 410 | 413 | 409 | 413 | 146,000 |
2014/08/08 | 410 | 415 | 405 | 407 | 212,000 |
2014/08/07 | 405 | 418 | 405 | 415 | 263,000 |
2014/08/06 | 411 | 414 | 407 | 409 | 220,000 |
2014/08/05 | 413 | 418 | 410 | 412 | 234,000 |
2014/08/04 | 416 | 417 | 413 | 414 | 268,000 |
2014/08/01 | 413 | 421 | 411 | 419 | 308,000 |
2014/07/31 | 420 | 421 | 416 | 416 | 166,000 |
2014/07/30 | 418 | 420 | 415 | 416 | 155,000 |
2014/07/29 | 412 | 417 | 412 | 415 | 164,000 |
2014/07/28 | 412 | 417 | 410 | 415 | 221,000 |
2014/07/25 | 411 | 417 | 411 | 412 | 164,000 |
2014/07/24 | 412 | 412 | 408 | 410 | 265,000 |
2014/07/23 | 414 | 416 | 411 | 411 | 120,000 |
2014/07/22 | 409 | 415 | 409 | 415 | 176,000 |
2014/07/18 | 410 | 410 | 406 | 409 | 194,000 |
2014/07/17 | 413 | 416 | 412 | 415 | 264,000 |
2014/07/16 | 409 | 413 | 408 | 411 | 230,000 |
2014/07/15 | 411 | 413 | 407 | 407 | 245,000 |
2014/07/14 | 404 | 409 | 403 | 408 | 136,000 |
2014/07/11 | 406 | 406 | 401 | 404 | 171,000 |
2014/07/10 | 415 | 415 | 408 | 408 | 159,000 |
2014/07/09 | 410 | 412 | 408 | 409 | 128,000 |
2014/07/08 | 414 | 417 | 410 | 413 | 179,000 |
2014/07/07 | 417 | 419 | 415 | 417 | 142,000 |
2014/07/04 | 420 | 422 | 418 | 419 | 145,000 |
2014/07/03 | 419 | 419 | 415 | 418 | 143,000 |
2014/07/02 | 424 | 424 | 419 | 419 | 157,000 |
2014/07/01 | 422 | 429 | 422 | 422 | 260,000 |
2014/06/30 | 415 | 423 | 414 | 422 | 247,000 |
2014/06/27 | 418 | 420 | 409 | 413 | 174,000 |
2014/06/26 | 426 | 426 | 418 | 418 | 190,000 |
2014/06/25 | 420 | 428 | 417 | 422 | 296,000 |
2014/06/24 | 419 | 422 | 412 | 420 | 258,000 |
2014/06/23 | 422 | 423 | 416 | 418 | 235,000 |
2014/06/20 | 427 | 427 | 419 | 420 | 398,000 |
2014/06/19 | 417 | 431 | 417 | 426 | 414,000 |
2014/06/18 | 417 | 422 | 416 | 420 | 409,000 |
2014/06/17 | 407 | 415 | 406 | 415 | 286,000 |
2014/06/16 | 409 | 409 | 403 | 404 | 234,000 |
2014/06/13 | 406 | 409 | 401 | 409 | 463,000 |
2014/06/12 | 407 | 409 | 404 | 406 | 207,000 |
2014/06/11 | 401 | 409 | 400 | 407 | 173,000 |
2014/06/10 | 401 | 407 | 399 | 402 | 216,000 |
2014/06/09 | 405 | 405 | 401 | 401 | 117,000 |
2014/06/06 | 403 | 404 | 401 | 403 | 175,000 |
2014/06/05 | 399 | 402 | 398 | 401 | 176,000 |
2014/06/04 | 400 | 401 | 397 | 399 | 159,000 |
2014/06/03 | 405 | 406 | 399 | 399 | 182,000 |
2014/06/02 | 399 | 405 | 398 | 403 | 213,000 |
2014/05/30 | 398 | 400 | 396 | 396 | 190,000 |
2014/05/29 | 396 | 399 | 396 | 398 | 159,000 |
2014/05/28 | 405 | 407 | 400 | 400 | 186,000 |
2014/05/27 | 400 | 407 | 400 | 403 | 235,000 |
2014/05/26 | 403 | 404 | 401 | 404 | 132,000 |
2014/05/23 | 395 | 403 | 394 | 398 | 273,000 |
2014/05/22 | 391 | 395 | 386 | 394 | 200,000 |
2014/05/21 | 385 | 390 | 383 | 385 | 169,000 |
2014/05/20 | 390 | 391 | 386 | 389 | 215,000 |
2014/05/19 | 388 | 390 | 386 | 386 | 209,000 |
2014/05/16 | 388 | 390 | 383 | 387 | 370,000 |
2014/05/15 | 397 | 397 | 390 | 394 | 221,000 |
2014/05/14 | 394 | 399 | 392 | 399 | 263,000 |
2014/05/13 | 400 | 403 | 391 | 394 | 389,000 |
2014/05/12 | 394 | 400 | 394 | 397 | 257,000 |
2014/05/09 | 391 | 402 | 391 | 395 | 269,000 |
2014/05/08 | 392 | 397 | 392 | 395 | 197,000 |
2014/05/07 | 401 | 403 | 391 | 391 | 334,000 |
2014/05/02 | 410 | 411 | 407 | 408 | 193,000 |
2014/05/01 | 401 | 414 | 398 | 412 | 514,000 |
2014/04/30 | 395 | 400 | 394 | 396 | 395,000 |
2014/04/28 | 391 | 392 | 387 | 390 | 203,000 |
2014/04/25 | 393 | 399 | 393 | 395 | 201,000 |
2014/04/24 | 394 | 397 | 391 | 394 | 208,000 |
2014/04/23 | 395 | 395 | 391 | 395 | 332,000 |
2014/04/22 | 400 | 400 | 393 | 393 | 185,000 |
2014/04/21 | 395 | 401 | 395 | 397 | 159,000 |
2014/04/18 | 396 | 397 | 393 | 397 | 228,000 |
2014/04/17 | 397 | 398 | 392 | 396 | 408,000 |
2014/04/16 | 389 | 397 | 389 | 397 | 278,000 |
2014/04/15 | 386 | 390 | 382 | 384 | 419,000 |
2014/04/14 | 385 | 391 | 383 | 383 | 290,000 |
2014/04/11 | 383 | 388 | 379 | 385 | 630,000 |
2014/04/10 | 390 | 397 | 383 | 384 | 449,000 |
2014/04/09 | 390 | 392 | 385 | 387 | 470,000 |
2014/04/08 | 401 | 405 | 395 | 397 | 489,000 |
2014/04/07 | 414 | 419 | 404 | 407 | 355,000 |
2014/04/04 | 421 | 426 | 419 | 422 | 335,000 |
2014/04/03 | 422 | 429 | 416 | 423 | 506,000 |
2014/04/02 | 423 | 433 | 421 | 421 | 587,000 |
2014/04/01 | 424 | 427 | 413 | 423 | 911,000 |
2014/03/31 | 430 | 431 | 416 | 424 | 679,000 |
2014/03/28 | 415 | 428 | 412 | 427 | 764,000 |
2014/03/27 | 402 | 418 | 399 | 416 | 697,000 |
2014/03/26 | 415 | 419 | 402 | 405 | 638,000 |
2014/03/25 | 403 | 417 | 395 | 411 | 741,000 |
2014/03/24 | 377 | 405 | 377 | 403 | 752,000 |
2014/03/20 | 379 | 381 | 375 | 375 | 516,000 |
2014/03/19 | 377 | 383 | 376 | 378 | 390,000 |
2014/03/18 | 383 | 384 | 377 | 379 | 347,000 |
2014/03/17 | 382 | 382 | 372 | 377 | 379,000 |
2014/03/14 | 387 | 391 | 381 | 382 | 590,000 |
2014/03/13 | 396 | 397 | 391 | 393 | 197,000 |
2014/03/12 | 400 | 402 | 395 | 396 | 157,000 |
2014/03/11 | 405 | 409 | 402 | 406 | 185,000 |
2014/03/10 | 405 | 409 | 401 | 402 | 231,000 |
2014/03/07 | 409 | 412 | 406 | 408 | 262,000 |
2014/03/06 | 395 | 406 | 395 | 405 | 422,000 |
2014/03/05 | 399 | 403 | 392 | 395 | 214,000 |
2014/03/04 | 387 | 396 | 386 | 395 | 334,000 |
2014/03/03 | 382 | 389 | 377 | 388 | 243,000 |
2014/02/28 | 387 | 388 | 382 | 387 | 301,000 |
2014/02/27 | 390 | 392 | 386 | 386 | 320,000 |
2014/02/26 | 395 | 399 | 392 | 392 | 565,000 |
2014/02/25 | 398 | 402 | 397 | 402 | 180,000 |
2014/02/24 | 398 | 404 | 392 | 395 | 308,000 |
2014/02/21 | 390 | 400 | 390 | 400 | 348,000 |
2014/02/20 | 389 | 395 | 387 | 389 | 408,000 |
2014/02/19 | 394 | 395 | 391 | 392 | 224,000 |
2014/02/18 | 391 | 400 | 388 | 398 | 335,000 |
2014/02/17 | 385 | 390 | 378 | 390 | 312,000 |
2014/02/14 | 389 | 391 | 376 | 380 | 356,000 |
2014/02/13 | 393 | 393 | 385 | 388 | 282,000 |
2014/02/12 | 393 | 395 | 390 | 392 | 204,000 |
2014/02/10 | 407 | 407 | 389 | 391 | 283,000 |
2014/02/07 | 395 | 400 | 390 | 397 | 338,000 |
2014/02/06 | 389 | 397 | 386 | 390 | 305,000 |
2014/02/05 | 394 | 398 | 384 | 393 | 524,000 |
2014/02/04 | 400 | 403 | 390 | 390 | 580,000 |
2014/02/03 | 411 | 417 | 407 | 407 | 209,000 |
2014/01/31 | 418 | 420 | 408 | 417 | 344,000 |
2014/01/30 | 411 | 420 | 411 | 417 | 422,000 |
2014/01/29 | 419 | 426 | 419 | 424 | 270,000 |
2014/01/28 | 407 | 416 | 407 | 411 | 351,000 |
2014/01/27 | 408 | 414 | 406 | 406 | 371,000 |
2014/01/24 | 430 | 433 | 422 | 424 | 419,000 |
2014/01/23 | 451 | 451 | 438 | 438 | 291,000 |
2014/01/22 | 452 | 454 | 443 | 451 | 261,000 |
2014/01/21 | 455 | 457 | 452 | 453 | 198,000 |
2014/01/20 | 454 | 456 | 450 | 452 | 333,000 |
2014/01/17 | 452 | 454 | 449 | 453 | 295,000 |
2014/01/16 | 444 | 457 | 444 | 454 | 665,000 |
2014/01/15 | 439 | 443 | 428 | 442 | 534,000 |
2014/01/14 | 431 | 439 | 430 | 435 | 379,000 |
2014/01/10 | 425 | 438 | 424 | 437 | 368,000 |
2014/01/09 | 430 | 431 | 426 | 429 | 203,000 |
2014/01/08 | 423 | 430 | 421 | 430 | 223,000 |
2014/01/07 | 424 | 432 | 422 | 427 | 486,000 |
2014/01/06 | 420 | 428 | 416 | 425 | 303,000 |