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 |
---|---|---|---|---|---|
2018/12/28 | 389 | 396 | 387 | 391 | 334,400 |
2018/12/27 | 379 | 388 | 379 | 386 | 453,600 |
2018/12/26 | 367 | 376 | 366 | 371 | 438,900 |
2018/12/25 | 373 | 373 | 360 | 364 | 340,600 |
2018/12/21 | 377 | 380 | 364 | 379 | 848,000 |
2018/12/20 | 383 | 385 | 377 | 378 | 441,900 |
2018/12/19 | 394 | 394 | 381 | 384 | 563,600 |
2018/12/18 | 404 | 404 | 395 | 397 | 555,800 |
2018/12/17 | 406 | 409 | 403 | 405 | 370,100 |
2018/12/14 | 406 | 408 | 400 | 403 | 598,800 |
2018/12/13 | 415 | 416 | 406 | 406 | 471,400 |
2018/12/12 | 413 | 416 | 411 | 414 | 494,300 |
2018/12/11 | 414 | 414 | 403 | 406 | 405,200 |
2018/12/10 | 422 | 422 | 411 | 413 | 372,700 |
2018/12/07 | 427 | 430 | 423 | 426 | 370,000 |
2018/12/06 | 428 | 428 | 421 | 427 | 334,800 |
2018/12/05 | 439 | 440 | 429 | 432 | 303,600 |
2018/12/04 | 459 | 459 | 443 | 446 | 322,500 |
2018/12/03 | 455 | 460 | 449 | 460 | 322,800 |
2018/11/30 | 445 | 450 | 440 | 450 | 381,500 |
2018/11/29 | 440 | 451 | 440 | 446 | 344,600 |
2018/11/28 | 434 | 440 | 433 | 437 | 313,400 |
2018/11/27 | 433 | 436 | 427 | 433 | 400,800 |
2018/11/26 | 425 | 430 | 424 | 428 | 195,000 |
2018/11/22 | 430 | 431 | 424 | 429 | 193,600 |
2018/11/21 | 421 | 429 | 419 | 429 | 306,500 |
2018/11/20 | 425 | 433 | 422 | 433 | 329,700 |
2018/11/19 | 435 | 437 | 422 | 427 | 395,000 |
2018/11/16 | 441 | 443 | 436 | 438 | 314,400 |
2018/11/15 | 432 | 444 | 428 | 442 | 368,200 |
2018/11/14 | 433 | 438 | 429 | 434 | 289,600 |
2018/11/13 | 431 | 436 | 430 | 434 | 294,300 |
2018/11/12 | 435 | 445 | 434 | 443 | 440,100 |
2018/11/09 | 428 | 432 | 425 | 427 | 161,100 |
2018/11/08 | 423 | 429 | 420 | 427 | 281,300 |
2018/11/07 | 421 | 426 | 413 | 415 | 452,900 |
2018/11/06 | 415 | 421 | 415 | 419 | 191,800 |
2018/11/05 | 410 | 420 | 410 | 414 | 244,100 |
2018/11/02 | 413 | 417 | 409 | 416 | 340,900 |
2018/11/01 | 415 | 418 | 412 | 414 | 336,400 |
2018/10/31 | 409 | 420 | 408 | 416 | 415,600 |
2018/10/30 | 396 | 412 | 396 | 410 | 693,900 |
2018/10/29 | 401 | 403 | 394 | 396 | 338,100 |
2018/10/26 | 398 | 402 | 393 | 398 | 541,700 |
2018/10/25 | 401 | 402 | 394 | 398 | 374,900 |
2018/10/24 | 414 | 415 | 403 | 408 | 471,800 |
2018/10/23 | 419 | 421 | 411 | 413 | 381,500 |
2018/10/22 | 419 | 428 | 417 | 424 | 265,400 |
2018/10/19 | 416 | 421 | 415 | 421 | 227,000 |
2018/10/18 | 430 | 434 | 421 | 423 | 430,000 |
2018/10/17 | 425 | 429 | 422 | 425 | 337,600 |
2018/10/16 | 420 | 422 | 414 | 420 | 588,700 |
2018/10/15 | 430 | 431 | 417 | 421 | 662,100 |
2018/10/12 | 434 | 435 | 430 | 433 | 546,600 |
2018/10/11 | 443 | 448 | 434 | 437 | 715,800 |
2018/10/10 | 447 | 461 | 447 | 459 | 364,200 |
2018/10/09 | 455 | 457 | 441 | 445 | 549,400 |
2018/10/05 | 456 | 466 | 455 | 462 | 375,700 |
2018/10/04 | 455 | 462 | 453 | 459 | 345,900 |
2018/10/03 | 458 | 461 | 450 | 450 | 360,000 |
2018/10/02 | 462 | 464 | 455 | 457 | 412,400 |
2018/10/01 | 456 | 460 | 452 | 456 | 243,700 |
2018/09/28 | 465 | 472 | 458 | 459 | 307,500 |
2018/09/27 | 464 | 466 | 459 | 462 | 308,100 |
2018/09/26 | 478 | 483 | 462 | 465 | 692,100 |
2018/09/25 | 493 | 494 | 479 | 485 | 676,500 |
2018/09/21 | 476 | 485 | 473 | 485 | 539,500 |
2018/09/20 | 474 | 478 | 464 | 471 | 601,500 |
2018/09/19 | 466 | 474 | 462 | 470 | 461,000 |
2018/09/18 | 442 | 460 | 442 | 457 | 346,100 |
2018/09/14 | 449 | 453 | 442 | 445 | 633,800 |
2018/09/13 | 436 | 447 | 435 | 443 | 271,100 |
2018/09/12 | 443 | 444 | 425 | 433 | 524,800 |
2018/09/11 | 452 | 452 | 443 | 445 | 249,500 |
2018/09/10 | 444 | 453 | 443 | 451 | 286,200 |
2018/09/07 | 439 | 445 | 438 | 443 | 262,500 |
2018/09/06 | 448 | 449 | 444 | 446 | 173,000 |
2018/09/05 | 451 | 451 | 443 | 447 | 261,600 |
2018/09/04 | 451 | 455 | 446 | 451 | 331,900 |
2018/09/03 | 455 | 457 | 444 | 448 | 269,800 |
2018/08/31 | 455 | 464 | 453 | 459 | 252,600 |
2018/08/30 | 464 | 465 | 456 | 458 | 248,000 |
2018/08/29 | 462 | 462 | 456 | 458 | 249,900 |
2018/08/28 | 459 | 462 | 454 | 454 | 193,500 |
2018/08/27 | 453 | 459 | 451 | 455 | 190,000 |
2018/08/24 | 447 | 452 | 447 | 450 | 236,500 |
2018/08/23 | 441 | 444 | 439 | 440 | 320,500 |
2018/08/22 | 444 | 446 | 440 | 441 | 365,600 |
2018/08/21 | 439 | 447 | 437 | 445 | 340,400 |
2018/08/20 | 442 | 443 | 437 | 441 | 352,800 |
2018/08/17 | 427 | 440 | 427 | 437 | 306,400 |
2018/08/16 | 420 | 428 | 415 | 428 | 285,500 |
2018/08/15 | 438 | 439 | 419 | 424 | 295,600 |
2018/08/14 | 418 | 432 | 417 | 431 | 296,900 |
2018/08/13 | 426 | 426 | 416 | 419 | 437,000 |
2018/08/10 | 439 | 442 | 430 | 433 | 347,300 |
2018/08/09 | 433 | 438 | 430 | 436 | 249,900 |
2018/08/08 | 432 | 441 | 432 | 437 | 304,700 |
2018/08/07 | 434 | 436 | 428 | 434 | 329,600 |
2018/08/06 | 444 | 444 | 433 | 435 | 425,300 |
2018/08/03 | 469 | 471 | 459 | 460 | 313,200 |
2018/08/02 | 485 | 488 | 472 | 475 | 404,100 |
2018/08/01 | 473 | 485 | 468 | 483 | 434,800 |
2018/07/31 | 488 | 492 | 469 | 473 | 672,700 |
2018/07/30 | 479 | 492 | 477 | 488 | 613,200 |
2018/07/27 | 464 | 477 | 463 | 473 | 327,000 |
2018/07/26 | 460 | 464 | 456 | 462 | 265,700 |
2018/07/25 | 453 | 455 | 450 | 453 | 149,200 |
2018/07/24 | 456 | 457 | 447 | 450 | 420,700 |
2018/07/23 | 439 | 458 | 438 | 451 | 546,700 |
2018/07/20 | 436 | 441 | 435 | 436 | 194,000 |
2018/07/19 | 440 | 442 | 435 | 440 | 229,300 |
2018/07/18 | 440 | 443 | 437 | 438 | 258,800 |
2018/07/17 | 429 | 438 | 425 | 434 | 309,000 |
2018/07/13 | 431 | 433 | 425 | 427 | 205,500 |
2018/07/12 | 427 | 432 | 425 | 428 | 258,600 |
2018/07/11 | 423 | 428 | 421 | 426 | 316,000 |
2018/07/10 | 427 | 434 | 427 | 429 | 338,100 |
2018/07/09 | 425 | 430 | 422 | 425 | 174,800 |
2018/07/06 | 419 | 421 | 416 | 420 | 343,900 |
2018/07/05 | 421 | 422 | 410 | 412 | 288,300 |
2018/07/04 | 424 | 429 | 424 | 424 | 241,200 |
2018/07/03 | 431 | 433 | 424 | 428 | 368,100 |
2018/07/02 | 435 | 437 | 429 | 431 | 292,200 |
2018/06/29 | 430 | 439 | 429 | 435 | 206,700 |
2018/06/28 | 435 | 435 | 426 | 428 | 311,000 |
2018/06/27 | 437 | 439 | 431 | 435 | 301,800 |
2018/06/26 | 436 | 439 | 431 | 435 | 417,300 |
2018/06/25 | 442 | 444 | 439 | 440 | 222,600 |
2018/06/22 | 438 | 444 | 436 | 442 | 414,300 |
2018/06/21 | 453 | 454 | 442 | 443 | 390,500 |
2018/06/20 | 458 | 458 | 450 | 456 | 281,700 |
2018/06/19 | 463 | 464 | 457 | 457 | 267,400 |
2018/06/18 | 468 | 471 | 462 | 463 | 236,100 |
2018/06/15 | 486 | 488 | 471 | 471 | 584,900 |
2018/06/14 | 476 | 483 | 472 | 480 | 372,800 |
2018/06/13 | 472 | 479 | 472 | 476 | 217,300 |
2018/06/12 | 481 | 481 | 474 | 474 | 283,000 |
2018/06/11 | 471 | 480 | 471 | 477 | 249,800 |
2018/06/08 | 472 | 477 | 470 | 476 | 962,100 |
2018/06/07 | 485 | 490 | 485 | 486 | 214,400 |
2018/06/06 | 481 | 484 | 477 | 482 | 236,300 |
2018/06/05 | 478 | 485 | 473 | 485 | 261,000 |
2018/06/04 | 469 | 484 | 466 | 483 | 540,800 |
2018/06/01 | 450 | 464 | 449 | 461 | 435,700 |
2018/05/31 | 450 | 458 | 449 | 455 | 936,700 |
2018/05/30 | 451 | 456 | 450 | 452 | 424,900 |
2018/05/29 | 470 | 472 | 464 | 467 | 228,200 |
2018/05/28 | 472 | 473 | 468 | 472 | 264,500 |
2018/05/25 | 478 | 479 | 470 | 473 | 387,300 |
2018/05/24 | 484 | 484 | 476 | 479 | 370,000 |
2018/05/23 | 484 | 489 | 482 | 486 | 342,300 |
2018/05/22 | 491 | 496 | 483 | 489 | 420,200 |
2018/05/21 | 493 | 494 | 486 | 488 | 365,500 |
2018/05/18 | 502 | 502 | 493 | 496 | 343,900 |
2018/05/17 | 501 | 503 | 494 | 499 | 479,700 |
2018/05/16 | 502 | 505 | 494 | 502 | 367,200 |
2018/05/15 | 517 | 519 | 504 | 506 | 392,000 |
2018/05/14 | 502 | 513 | 502 | 512 | 305,700 |
2018/05/11 | 502 | 511 | 501 | 510 | 221,700 |
2018/05/10 | 505 | 507 | 501 | 504 | 206,500 |
2018/05/09 | 502 | 504 | 496 | 503 | 261,800 |
2018/05/08 | 494 | 506 | 492 | 501 | 289,000 |
2018/05/07 | 496 | 496 | 491 | 496 | 208,500 |
2018/05/02 | 497 | 498 | 492 | 496 | 241,400 |
2018/05/01 | 506 | 506 | 493 | 495 | 552,700 |
2018/04/27 | 519 | 519 | 507 | 511 | 269,000 |
2018/04/26 | 520 | 522 | 511 | 514 | 277,400 |
2018/04/25 | 512 | 520 | 512 | 517 | 226,900 |
2018/04/24 | 510 | 518 | 507 | 515 | 290,600 |
2018/04/23 | 503 | 512 | 503 | 505 | 343,100 |
2018/04/20 | 501 | 507 | 497 | 500 | 517,100 |
2018/04/19 | 510 | 515 | 504 | 505 | 420,500 |
2018/04/18 | 512 | 512 | 506 | 509 | 231,800 |
2018/04/17 | 511 | 516 | 510 | 510 | 204,200 |
2018/04/16 | 517 | 519 | 511 | 515 | 238,200 |
2018/04/13 | 506 | 516 | 506 | 512 | 268,400 |
2018/04/12 | 504 | 507 | 502 | 504 | 161,600 |
2018/04/11 | 503 | 507 | 499 | 503 | 229,600 |
2018/04/10 | 504 | 507 | 500 | 505 | 191,300 |
2018/04/09 | 500 | 505 | 499 | 503 | 227,600 |
2018/04/06 | 500 | 508 | 499 | 502 | 393,500 |
2018/04/05 | 501 | 511 | 499 | 506 | 414,000 |
2018/04/04 | 491 | 500 | 484 | 496 | 525,000 |
2018/04/03 | 492 | 496 | 488 | 492 | 281,400 |
2018/04/02 | 502 | 504 | 495 | 495 | 201,000 |
2018/03/30 | 510 | 511 | 501 | 503 | 260,700 |
2018/03/29 | 511 | 514 | 500 | 505 | 307,300 |
2018/03/28 | 496 | 505 | 493 | 503 | 379,600 |
2018/03/27 | 497 | 508 | 495 | 508 | 851,600 |
2018/03/26 | 480 | 489 | 480 | 489 | 412,000 |
2018/03/23 | 490 | 495 | 484 | 485 | 454,300 |
2018/03/22 | 496 | 501 | 494 | 500 | 260,900 |
2018/03/20 | 495 | 500 | 494 | 497 | 257,600 |
2018/03/19 | 496 | 500 | 493 | 495 | 299,500 |
2018/03/16 | 507 | 507 | 498 | 499 | 346,400 |
2018/03/15 | 513 | 513 | 501 | 507 | 232,500 |
2018/03/14 | 509 | 517 | 509 | 513 | 270,400 |
2018/03/13 | 502 | 514 | 499 | 514 | 349,300 |
2018/03/12 | 500 | 506 | 497 | 506 | 273,200 |
2018/03/09 | 505 | 506 | 493 | 495 | 509,600 |
2018/03/08 | 507 | 512 | 498 | 500 | 265,700 |
2018/03/07 | 502 | 507 | 494 | 499 | 478,300 |
2018/03/06 | 499 | 507 | 499 | 502 | 380,700 |
2018/03/05 | 492 | 501 | 490 | 497 | 502,700 |
2018/03/02 | 503 | 506 | 496 | 502 | 491,800 |
2018/03/01 | 522 | 522 | 510 | 513 | 455,500 |
2018/02/28 | 534 | 538 | 529 | 529 | 484,900 |
2018/02/27 | 539 | 541 | 532 | 536 | 311,400 |
2018/02/26 | 541 | 544 | 532 | 537 | 291,400 |
2018/02/23 | 526 | 537 | 522 | 534 | 407,300 |
2018/02/22 | 525 | 533 | 520 | 526 | 433,500 |
2018/02/21 | 528 | 533 | 527 | 532 | 310,800 |
2018/02/20 | 535 | 535 | 521 | 530 | 331,700 |
2018/02/19 | 529 | 537 | 529 | 537 | 464,700 |
2018/02/16 | 520 | 527 | 513 | 523 | 380,300 |
2018/02/15 | 520 | 525 | 513 | 516 | 438,700 |
2018/02/14 | 520 | 524 | 507 | 511 | 414,800 |
2018/02/13 | 533 | 535 | 513 | 515 | 543,900 |
2018/02/09 | 524 | 529 | 520 | 525 | 500,000 |
2018/02/08 | 541 | 546 | 538 | 540 | 482,700 |
2018/02/07 | 569 | 573 | 542 | 542 | 855,500 |
2018/02/06 | 544 | 546 | 520 | 530 | 636,900 |
2018/02/05 | 566 | 575 | 556 | 564 | 463,000 |
2018/02/02 | 575 | 580 | 571 | 576 | 381,900 |
2018/02/01 | 558 | 583 | 557 | 577 | 976,800 |
2018/01/31 | 553 | 561 | 549 | 549 | 585,700 |
2018/01/30 | 557 | 559 | 549 | 552 | 437,500 |
2018/01/29 | 554 | 561 | 545 | 556 | 494,100 |
2018/01/26 | 556 | 562 | 552 | 556 | 435,300 |
2018/01/25 | 555 | 556 | 548 | 554 | 380,400 |
2018/01/24 | 560 | 567 | 558 | 565 | 317,900 |
2018/01/23 | 552 | 561 | 547 | 561 | 369,100 |
2018/01/22 | 558 | 562 | 550 | 554 | 254,800 |
2018/01/19 | 559 | 565 | 555 | 558 | 360,400 |
2018/01/18 | 564 | 566 | 550 | 550 | 371,500 |
2018/01/17 | 560 | 563 | 557 | 559 | 298,100 |
2018/01/16 | 570 | 570 | 562 | 566 | 350,600 |
2018/01/15 | 570 | 577 | 567 | 572 | 355,900 |
2018/01/12 | 572 | 580 | 561 | 566 | 435,500 |
2018/01/11 | 567 | 577 | 560 | 576 | 498,000 |
2018/01/10 | 561 | 576 | 561 | 569 | 358,100 |
2018/01/09 | 572 | 574 | 554 | 563 | 438,400 |
2018/01/05 | 565 | 567 | 553 | 565 | 485,900 |
2018/01/04 | 547 | 559 | 546 | 559 | 490,900 |