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 |
---|---|---|---|---|---|
2019/12/30 | 355 | 355 | 348 | 348 | 117,400 |
2019/12/27 | 355 | 358 | 352 | 358 | 167,800 |
2019/12/26 | 346 | 353 | 346 | 353 | 148,700 |
2019/12/25 | 350 | 351 | 347 | 347 | 98,300 |
2019/12/24 | 354 | 354 | 349 | 354 | 173,500 |
2019/12/23 | 360 | 360 | 355 | 356 | 100,000 |
2019/12/20 | 358 | 360 | 355 | 355 | 199,400 |
2019/12/19 | 360 | 360 | 353 | 356 | 127,500 |
2019/12/18 | 365 | 365 | 357 | 360 | 184,100 |
2019/12/17 | 363 | 367 | 360 | 367 | 318,900 |
2019/12/16 | 360 | 361 | 354 | 358 | 260,100 |
2019/12/13 | 352 | 362 | 351 | 359 | 727,000 |
2019/12/12 | 347 | 348 | 342 | 344 | 124,700 |
2019/12/11 | 347 | 348 | 343 | 344 | 159,000 |
2019/12/10 | 351 | 353 | 346 | 346 | 136,600 |
2019/12/09 | 356 | 356 | 348 | 350 | 129,900 |
2019/12/06 | 350 | 352 | 348 | 351 | 100,300 |
2019/12/05 | 347 | 351 | 347 | 350 | 112,000 |
2019/12/04 | 341 | 349 | 340 | 347 | 213,200 |
2019/12/03 | 346 | 347 | 342 | 345 | 203,400 |
2019/12/02 | 356 | 356 | 351 | 354 | 122,100 |
2019/11/29 | 346 | 355 | 346 | 355 | 230,800 |
2019/11/28 | 349 | 350 | 346 | 350 | 142,700 |
2019/11/27 | 348 | 353 | 346 | 352 | 221,000 |
2019/11/26 | 353 | 355 | 347 | 347 | 230,000 |
2019/11/25 | 357 | 358 | 351 | 354 | 128,600 |
2019/11/22 | 358 | 359 | 355 | 356 | 110,600 |
2019/11/21 | 356 | 360 | 352 | 358 | 159,700 |
2019/11/20 | 360 | 361 | 353 | 355 | 178,100 |
2019/11/19 | 370 | 370 | 363 | 364 | 238,500 |
2019/11/18 | 369 | 370 | 366 | 370 | 155,700 |
2019/11/15 | 362 | 371 | 360 | 370 | 306,500 |
2019/11/14 | 363 | 363 | 357 | 360 | 168,600 |
2019/11/13 | 366 | 366 | 362 | 363 | 152,100 |
2019/11/12 | 362 | 367 | 361 | 365 | 274,900 |
2019/11/11 | 362 | 367 | 361 | 365 | 416,500 |
2019/11/08 | 361 | 361 | 354 | 355 | 263,600 |
2019/11/07 | 362 | 362 | 358 | 358 | 152,000 |
2019/11/06 | 358 | 361 | 356 | 359 | 162,400 |
2019/11/05 | 353 | 359 | 349 | 356 | 283,500 |
2019/11/01 | 346 | 349 | 345 | 349 | 149,700 |
2019/10/31 | 349 | 353 | 344 | 351 | 279,300 |
2019/10/30 | 350 | 351 | 347 | 351 | 362,100 |
2019/10/29 | 355 | 359 | 353 | 353 | 251,000 |
2019/10/28 | 355 | 355 | 347 | 348 | 199,800 |
2019/10/25 | 349 | 353 | 346 | 353 | 202,600 |
2019/10/24 | 347 | 351 | 344 | 349 | 233,700 |
2019/10/23 | 341 | 343 | 337 | 343 | 266,800 |
2019/10/21 | 342 | 344 | 340 | 340 | 136,000 |
2019/10/18 | 340 | 343 | 337 | 339 | 287,000 |
2019/10/17 | 345 | 345 | 340 | 340 | 207,900 |
2019/10/16 | 349 | 352 | 344 | 346 | 315,700 |
2019/10/15 | 344 | 349 | 344 | 346 | 242,200 |
2019/10/11 | 336 | 341 | 334 | 338 | 194,800 |
2019/10/10 | 338 | 338 | 333 | 334 | 100,900 |
2019/10/09 | 333 | 339 | 333 | 339 | 194,100 |
2019/10/08 | 336 | 342 | 335 | 341 | 208,400 |
2019/10/07 | 339 | 339 | 330 | 333 | 189,900 |
2019/10/04 | 338 | 340 | 334 | 337 | 194,100 |
2019/10/03 | 346 | 347 | 340 | 343 | 236,800 |
2019/10/02 | 346 | 355 | 344 | 354 | 210,800 |
2019/10/01 | 345 | 350 | 344 | 349 | 164,800 |
2019/09/30 | 346 | 346 | 339 | 345 | 272,100 |
2019/09/27 | 355 | 356 | 341 | 348 | 516,900 |
2019/09/26 | 362 | 366 | 361 | 364 | 395,300 |
2019/09/25 | 354 | 358 | 352 | 357 | 216,400 |
2019/09/24 | 357 | 361 | 356 | 358 | 176,300 |
2019/09/20 | 355 | 357 | 352 | 356 | 341,800 |
2019/09/19 | 352 | 358 | 349 | 353 | 414,300 |
2019/09/18 | 360 | 360 | 345 | 349 | 475,600 |
2019/09/17 | 352 | 366 | 350 | 360 | 499,600 |
2019/09/13 | 341 | 351 | 337 | 350 | 811,400 |
2019/09/12 | 347 | 349 | 341 | 342 | 375,100 |
2019/09/11 | 342 | 349 | 337 | 348 | 450,700 |
2019/09/10 | 328 | 337 | 327 | 337 | 343,700 |
2019/09/09 | 318 | 325 | 318 | 325 | 228,200 |
2019/09/06 | 320 | 322 | 315 | 317 | 135,700 |
2019/09/05 | 317 | 323 | 315 | 318 | 350,500 |
2019/09/04 | 319 | 319 | 313 | 315 | 247,900 |
2019/09/03 | 318 | 322 | 317 | 321 | 111,100 |
2019/09/02 | 322 | 323 | 317 | 318 | 133,600 |
2019/08/30 | 320 | 327 | 317 | 325 | 354,300 |
2019/08/29 | 318 | 318 | 312 | 316 | 147,300 |
2019/08/28 | 315 | 316 | 312 | 314 | 239,000 |
2019/08/27 | 315 | 319 | 315 | 316 | 138,600 |
2019/08/26 | 309 | 314 | 308 | 311 | 324,600 |
2019/08/23 | 315 | 321 | 314 | 319 | 266,300 |
2019/08/22 | 315 | 317 | 313 | 315 | 148,400 |
2019/08/21 | 317 | 317 | 310 | 313 | 322,300 |
2019/08/20 | 327 | 327 | 319 | 322 | 163,900 |
2019/08/19 | 324 | 328 | 322 | 324 | 240,700 |
2019/08/16 | 315 | 321 | 314 | 319 | 363,200 |
2019/08/15 | 308 | 313 | 306 | 313 | 278,400 |
2019/08/14 | 310 | 315 | 309 | 315 | 190,300 |
2019/08/13 | 308 | 308 | 301 | 307 | 201,800 |
2019/08/09 | 313 | 313 | 308 | 311 | 177,300 |
2019/08/08 | 310 | 313 | 308 | 310 | 153,900 |
2019/08/07 | 306 | 315 | 306 | 313 | 195,200 |
2019/08/06 | 300 | 312 | 298 | 308 | 342,700 |
2019/08/05 | 307 | 311 | 304 | 310 | 374,100 |
2019/08/02 | 317 | 318 | 309 | 309 | 476,500 |
2019/08/01 | 319 | 323 | 319 | 323 | 127,300 |
2019/07/31 | 318 | 325 | 316 | 320 | 350,000 |
2019/07/30 | 322 | 326 | 319 | 321 | 212,000 |
2019/07/29 | 321 | 322 | 318 | 321 | 142,600 |
2019/07/26 | 322 | 323 | 319 | 321 | 161,400 |
2019/07/25 | 323 | 325 | 322 | 325 | 172,100 |
2019/07/24 | 325 | 327 | 321 | 322 | 248,600 |
2019/07/23 | 323 | 328 | 322 | 325 | 208,700 |
2019/07/22 | 324 | 325 | 322 | 324 | 146,400 |
2019/07/19 | 323 | 327 | 321 | 325 | 176,700 |
2019/07/18 | 330 | 330 | 319 | 322 | 370,900 |
2019/07/17 | 334 | 336 | 331 | 332 | 242,400 |
2019/07/16 | 337 | 338 | 332 | 337 | 356,800 |
2019/07/12 | 339 | 341 | 336 | 337 | 218,300 |
2019/07/11 | 333 | 338 | 333 | 337 | 217,200 |
2019/07/10 | 335 | 338 | 333 | 334 | 308,200 |
2019/07/09 | 343 | 344 | 338 | 339 | 227,600 |
2019/07/08 | 348 | 350 | 343 | 343 | 163,400 |
2019/07/05 | 347 | 348 | 345 | 347 | 119,800 |
2019/07/04 | 346 | 348 | 344 | 346 | 153,300 |
2019/07/03 | 338 | 345 | 337 | 345 | 235,000 |
2019/07/02 | 343 | 343 | 339 | 341 | 112,600 |
2019/07/01 | 340 | 342 | 335 | 342 | 263,700 |
2019/06/28 | 334 | 337 | 333 | 333 | 218,200 |
2019/06/27 | 325 | 337 | 325 | 337 | 353,600 |
2019/06/26 | 325 | 327 | 323 | 323 | 137,600 |
2019/06/25 | 325 | 329 | 324 | 326 | 150,500 |
2019/06/24 | 323 | 325 | 322 | 323 | 206,000 |
2019/06/21 | 333 | 333 | 321 | 321 | 626,500 |
2019/06/20 | 334 | 337 | 331 | 332 | 198,500 |
2019/06/19 | 333 | 337 | 333 | 336 | 326,600 |
2019/06/18 | 342 | 343 | 332 | 332 | 379,800 |
2019/06/17 | 348 | 348 | 341 | 341 | 251,900 |
2019/06/14 | 348 | 349 | 342 | 348 | 286,800 |
2019/06/13 | 350 | 350 | 340 | 346 | 369,000 |
2019/06/12 | 354 | 355 | 350 | 350 | 240,600 |
2019/06/11 | 343 | 353 | 343 | 353 | 374,500 |
2019/06/10 | 345 | 345 | 340 | 342 | 178,900 |
2019/06/07 | 336 | 350 | 333 | 344 | 585,000 |
2019/06/06 | 340 | 341 | 335 | 335 | 173,000 |
2019/06/05 | 336 | 343 | 334 | 340 | 417,600 |
2019/06/04 | 325 | 331 | 325 | 330 | 389,400 |
2019/06/03 | 323 | 326 | 321 | 324 | 302,800 |
2019/05/31 | 325 | 326 | 321 | 324 | 211,300 |
2019/05/30 | 321 | 329 | 321 | 327 | 244,600 |
2019/05/29 | 322 | 327 | 320 | 325 | 324,800 |
2019/05/28 | 329 | 331 | 325 | 329 | 466,700 |
2019/05/27 | 332 | 332 | 328 | 331 | 286,100 |
2019/05/24 | 322 | 330 | 322 | 329 | 465,000 |
2019/05/23 | 315 | 326 | 313 | 324 | 1,851,400 |
2019/05/22 | 337 | 337 | 316 | 316 | 1,330,900 |
2019/05/21 | 335 | 341 | 335 | 337 | 227,200 |
2019/05/20 | 338 | 341 | 334 | 338 | 248,300 |
2019/05/17 | 338 | 344 | 336 | 339 | 233,300 |
2019/05/16 | 329 | 336 | 326 | 336 | 293,100 |
2019/05/15 | 329 | 331 | 323 | 331 | 259,400 |
2019/05/14 | 318 | 326 | 314 | 325 | 284,600 |
2019/05/13 | 330 | 331 | 322 | 326 | 378,100 |
2019/05/10 | 334 | 338 | 328 | 328 | 415,700 |
2019/05/09 | 340 | 341 | 332 | 333 | 370,900 |
2019/05/08 | 351 | 351 | 341 | 343 | 490,400 |
2019/05/07 | 355 | 360 | 352 | 355 | 413,500 |
2019/04/26 | 355 | 361 | 355 | 359 | 198,900 |
2019/04/25 | 357 | 361 | 353 | 360 | 187,100 |
2019/04/24 | 361 | 363 | 353 | 355 | 236,600 |
2019/04/23 | 361 | 365 | 359 | 361 | 231,400 |
2019/04/22 | 364 | 365 | 361 | 363 | 119,600 |
2019/04/19 | 365 | 368 | 363 | 363 | 214,700 |
2019/04/18 | 365 | 367 | 359 | 361 | 253,200 |
2019/04/17 | 367 | 370 | 364 | 366 | 248,200 |
2019/04/16 | 366 | 368 | 362 | 365 | 180,800 |
2019/04/15 | 369 | 374 | 368 | 368 | 366,600 |
2019/04/12 | 364 | 364 | 358 | 358 | 232,400 |
2019/04/11 | 360 | 362 | 355 | 362 | 295,700 |
2019/04/10 | 361 | 363 | 359 | 361 | 201,900 |
2019/04/09 | 364 | 365 | 359 | 365 | 186,600 |
2019/04/08 | 370 | 371 | 363 | 365 | 167,000 |
2019/04/05 | 370 | 372 | 365 | 368 | 270,700 |
2019/04/04 | 370 | 375 | 367 | 369 | 260,400 |
2019/04/03 | 365 | 370 | 363 | 369 | 279,200 |
2019/04/02 | 368 | 371 | 366 | 367 | 245,900 |
2019/04/01 | 355 | 363 | 355 | 363 | 400,200 |
2019/03/29 | 359 | 360 | 352 | 352 | 318,100 |
2019/03/28 | 366 | 367 | 356 | 358 | 357,500 |
2019/03/27 | 369 | 372 | 363 | 371 | 459,200 |
2019/03/26 | 368 | 380 | 368 | 380 | 994,700 |
2019/03/25 | 366 | 366 | 361 | 364 | 726,800 |
2019/03/22 | 371 | 373 | 367 | 373 | 432,100 |
2019/03/20 | 367 | 373 | 367 | 371 | 601,300 |
2019/03/19 | 370 | 372 | 367 | 369 | 900,700 |
2019/03/18 | 365 | 370 | 364 | 369 | 837,400 |
2019/03/15 | 369 | 373 | 358 | 359 | 1,365,300 |
2019/03/14 | 365 | 371 | 362 | 364 | 510,700 |
2019/03/13 | 368 | 370 | 364 | 364 | 343,600 |
2019/03/12 | 368 | 375 | 368 | 372 | 279,500 |
2019/03/11 | 366 | 367 | 361 | 365 | 286,600 |
2019/03/08 | 370 | 373 | 365 | 367 | 667,400 |
2019/03/07 | 378 | 379 | 372 | 376 | 328,500 |
2019/03/06 | 380 | 382 | 377 | 379 | 240,000 |
2019/03/05 | 379 | 385 | 377 | 383 | 271,000 |
2019/03/04 | 385 | 385 | 379 | 382 | 210,700 |
2019/03/01 | 381 | 386 | 378 | 381 | 212,900 |
2019/02/28 | 380 | 384 | 379 | 381 | 262,000 |
2019/02/27 | 383 | 383 | 378 | 378 | 283,000 |
2019/02/26 | 385 | 386 | 377 | 381 | 228,300 |
2019/02/25 | 385 | 387 | 382 | 384 | 245,900 |
2019/02/22 | 384 | 384 | 379 | 382 | 189,700 |
2019/02/21 | 389 | 389 | 381 | 387 | 268,100 |
2019/02/20 | 388 | 392 | 386 | 388 | 191,200 |
2019/02/19 | 389 | 391 | 388 | 389 | 316,000 |
2019/02/18 | 379 | 386 | 379 | 384 | 279,200 |
2019/02/15 | 371 | 376 | 368 | 373 | 263,100 |
2019/02/14 | 372 | 378 | 372 | 376 | 182,700 |
2019/02/13 | 377 | 377 | 370 | 373 | 204,400 |
2019/02/12 | 368 | 376 | 367 | 376 | 332,200 |
2019/02/08 | 366 | 367 | 359 | 365 | 420,400 |
2019/02/07 | 380 | 380 | 367 | 370 | 350,200 |
2019/02/06 | 394 | 394 | 378 | 378 | 281,000 |
2019/02/05 | 393 | 396 | 389 | 394 | 160,300 |
2019/02/04 | 387 | 395 | 387 | 393 | 235,900 |
2019/02/01 | 391 | 391 | 382 | 382 | 232,100 |
2019/01/31 | 390 | 398 | 390 | 394 | 342,000 |
2019/01/30 | 398 | 398 | 387 | 387 | 372,500 |
2019/01/29 | 396 | 399 | 392 | 395 | 184,800 |
2019/01/28 | 397 | 399 | 393 | 393 | 142,600 |
2019/01/25 | 403 | 408 | 399 | 400 | 244,000 |
2019/01/24 | 398 | 404 | 397 | 402 | 193,300 |
2019/01/23 | 399 | 403 | 397 | 399 | 192,800 |
2019/01/22 | 413 | 413 | 400 | 404 | 144,800 |
2019/01/21 | 409 | 412 | 406 | 409 | 173,700 |
2019/01/18 | 399 | 412 | 397 | 403 | 330,300 |
2019/01/17 | 397 | 401 | 395 | 397 | 228,500 |
2019/01/16 | 394 | 394 | 387 | 391 | 177,300 |
2019/01/15 | 397 | 399 | 394 | 396 | 253,000 |
2019/01/11 | 399 | 400 | 395 | 399 | 208,200 |
2019/01/10 | 390 | 396 | 387 | 395 | 281,100 |
2019/01/09 | 400 | 400 | 390 | 393 | 295,800 |
2019/01/08 | 395 | 398 | 393 | 395 | 288,300 |
2019/01/07 | 403 | 406 | 392 | 394 | 404,200 |
2019/01/04 | 383 | 395 | 380 | 394 | 368,900 |