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 |
---|---|---|---|---|---|
2020/12/30 | 301 | 303 | 296 | 298 | 315,300 |
2020/12/29 | 299 | 302 | 295 | 302 | 392,700 |
2020/12/28 | 300 | 300 | 296 | 297 | 351,400 |
2020/12/25 | 301 | 302 | 299 | 301 | 224,800 |
2020/12/24 | 302 | 305 | 299 | 301 | 487,100 |
2020/12/23 | 303 | 307 | 299 | 301 | 703,600 |
2020/12/22 | 307 | 307 | 303 | 306 | 468,700 |
2020/12/21 | 308 | 312 | 307 | 307 | 388,300 |
2020/12/18 | 308 | 311 | 305 | 308 | 428,200 |
2020/12/17 | 312 | 313 | 307 | 310 | 403,300 |
2020/12/16 | 311 | 313 | 309 | 311 | 476,100 |
2020/12/15 | 309 | 310 | 306 | 308 | 403,300 |
2020/12/14 | 307 | 309 | 306 | 309 | 453,200 |
2020/12/11 | 307 | 310 | 303 | 307 | 628,800 |
2020/12/10 | 310 | 310 | 307 | 308 | 294,000 |
2020/12/09 | 309 | 311 | 308 | 310 | 314,100 |
2020/12/08 | 310 | 313 | 307 | 309 | 349,300 |
2020/12/07 | 318 | 319 | 308 | 312 | 667,700 |
2020/12/04 | 322 | 322 | 316 | 319 | 454,800 |
2020/12/03 | 317 | 321 | 313 | 320 | 310,200 |
2020/12/02 | 320 | 321 | 314 | 317 | 424,400 |
2020/12/01 | 315 | 320 | 312 | 316 | 294,500 |
2020/11/30 | 327 | 327 | 313 | 317 | 583,900 |
2020/11/27 | 333 | 334 | 327 | 328 | 534,800 |
2020/11/26 | 329 | 336 | 326 | 334 | 263,100 |
2020/11/25 | 342 | 342 | 329 | 329 | 412,000 |
2020/11/24 | 348 | 348 | 336 | 336 | 411,600 |
2020/11/20 | 335 | 342 | 334 | 340 | 291,000 |
2020/11/19 | 337 | 339 | 333 | 335 | 132,100 |
2020/11/18 | 338 | 339 | 334 | 337 | 243,500 |
2020/11/17 | 342 | 342 | 334 | 338 | 235,800 |
2020/11/16 | 338 | 343 | 337 | 340 | 301,300 |
2020/11/13 | 335 | 337 | 330 | 335 | 226,100 |
2020/11/12 | 337 | 340 | 334 | 338 | 196,300 |
2020/11/11 | 340 | 343 | 332 | 337 | 454,400 |
2020/11/10 | 348 | 348 | 325 | 333 | 653,200 |
2020/11/09 | 330 | 332 | 324 | 328 | 328,600 |
2020/11/06 | 315 | 329 | 315 | 329 | 331,300 |
2020/11/05 | 323 | 324 | 319 | 319 | 524,700 |
2020/11/04 | 331 | 332 | 325 | 327 | 285,100 |
2020/11/02 | 320 | 331 | 320 | 327 | 388,900 |
2020/10/30 | 318 | 321 | 315 | 319 | 227,800 |
2020/10/29 | 317 | 319 | 314 | 317 | 202,000 |
2020/10/28 | 315 | 319 | 313 | 317 | 217,700 |
2020/10/27 | 318 | 322 | 315 | 321 | 191,700 |
2020/10/26 | 320 | 324 | 317 | 319 | 193,400 |
2020/10/23 | 327 | 328 | 321 | 323 | 195,000 |
2020/10/22 | 330 | 330 | 325 | 325 | 170,600 |
2020/10/21 | 333 | 335 | 331 | 333 | 172,800 |
2020/10/20 | 331 | 333 | 327 | 327 | 208,000 |
2020/10/19 | 327 | 334 | 325 | 331 | 301,400 |
2020/10/16 | 329 | 329 | 323 | 323 | 247,800 |
2020/10/15 | 325 | 329 | 322 | 326 | 227,600 |
2020/10/14 | 324 | 325 | 322 | 325 | 118,200 |
2020/10/13 | 327 | 329 | 324 | 327 | 105,600 |
2020/10/12 | 326 | 327 | 323 | 326 | 113,000 |
2020/10/09 | 332 | 332 | 324 | 326 | 179,900 |
2020/10/08 | 330 | 334 | 328 | 333 | 186,900 |
2020/10/07 | 330 | 331 | 327 | 327 | 158,200 |
2020/10/06 | 335 | 338 | 331 | 335 | 192,100 |
2020/10/05 | 330 | 339 | 330 | 336 | 267,300 |
2020/10/02 | 333 | 335 | 326 | 326 | 290,600 |
2020/09/30 | 339 | 339 | 329 | 329 | 241,600 |
2020/09/29 | 340 | 342 | 334 | 338 | 216,700 |
2020/09/28 | 337 | 344 | 334 | 343 | 421,800 |
2020/09/25 | 327 | 336 | 327 | 334 | 278,300 |
2020/09/24 | 325 | 326 | 319 | 325 | 298,600 |
2020/09/23 | 326 | 330 | 322 | 325 | 343,800 |
2020/09/18 | 337 | 342 | 333 | 336 | 448,400 |
2020/09/17 | 332 | 335 | 331 | 333 | 174,400 |
2020/09/16 | 326 | 332 | 325 | 329 | 236,500 |
2020/09/15 | 324 | 328 | 320 | 326 | 323,400 |
2020/09/14 | 319 | 323 | 319 | 323 | 183,100 |
2020/09/11 | 317 | 322 | 316 | 320 | 307,800 |
2020/09/10 | 313 | 321 | 313 | 319 | 225,000 |
2020/09/09 | 316 | 317 | 313 | 314 | 432,400 |
2020/09/08 | 319 | 323 | 317 | 321 | 154,300 |
2020/09/07 | 322 | 324 | 316 | 319 | 180,600 |
2020/09/04 | 311 | 321 | 311 | 318 | 217,700 |
2020/09/03 | 320 | 321 | 313 | 314 | 400,400 |
2020/09/02 | 322 | 323 | 318 | 320 | 175,200 |
2020/09/01 | 324 | 325 | 320 | 322 | 154,400 |
2020/08/31 | 333 | 335 | 325 | 326 | 207,100 |
2020/08/28 | 332 | 339 | 328 | 330 | 313,200 |
2020/08/27 | 330 | 332 | 326 | 331 | 178,000 |
2020/08/26 | 328 | 330 | 327 | 329 | 78,000 |
2020/08/25 | 325 | 331 | 325 | 330 | 226,000 |
2020/08/24 | 322 | 322 | 318 | 318 | 81,600 |
2020/08/21 | 326 | 328 | 321 | 323 | 132,000 |
2020/08/20 | 323 | 329 | 323 | 324 | 111,300 |
2020/08/19 | 323 | 326 | 323 | 324 | 97,500 |
2020/08/18 | 327 | 328 | 322 | 326 | 189,500 |
2020/08/17 | 330 | 331 | 326 | 327 | 135,000 |
2020/08/14 | 329 | 332 | 327 | 328 | 186,400 |
2020/08/13 | 324 | 329 | 321 | 329 | 289,100 |
2020/08/12 | 322 | 324 | 319 | 322 | 314,100 |
2020/08/11 | 311 | 321 | 311 | 321 | 341,100 |
2020/08/07 | 311 | 312 | 307 | 308 | 220,600 |
2020/08/06 | 316 | 317 | 311 | 314 | 157,800 |
2020/08/05 | 315 | 322 | 313 | 318 | 193,700 |
2020/08/04 | 309 | 321 | 309 | 316 | 188,400 |
2020/08/03 | 314 | 315 | 303 | 310 | 190,500 |
2020/07/31 | 321 | 321 | 310 | 311 | 190,500 |
2020/07/30 | 320 | 325 | 316 | 323 | 249,800 |
2020/07/29 | 322 | 325 | 319 | 320 | 168,100 |
2020/07/28 | 325 | 326 | 320 | 322 | 149,400 |
2020/07/27 | 317 | 325 | 316 | 325 | 197,200 |
2020/07/22 | 324 | 327 | 320 | 320 | 152,700 |
2020/07/21 | 326 | 326 | 320 | 322 | 212,400 |
2020/07/20 | 328 | 328 | 321 | 328 | 207,100 |
2020/07/17 | 331 | 331 | 325 | 327 | 171,300 |
2020/07/16 | 325 | 334 | 325 | 329 | 303,400 |
2020/07/15 | 327 | 327 | 317 | 325 | 371,800 |
2020/07/14 | 323 | 330 | 322 | 327 | 194,700 |
2020/07/13 | 317 | 324 | 317 | 324 | 191,600 |
2020/07/10 | 318 | 318 | 310 | 310 | 223,000 |
2020/07/09 | 319 | 323 | 318 | 320 | 173,700 |
2020/07/08 | 324 | 327 | 318 | 318 | 167,800 |
2020/07/07 | 330 | 330 | 324 | 327 | 137,600 |
2020/07/06 | 324 | 329 | 321 | 329 | 174,900 |
2020/07/03 | 323 | 324 | 318 | 324 | 125,900 |
2020/07/02 | 319 | 327 | 318 | 323 | 236,500 |
2020/07/01 | 330 | 330 | 317 | 320 | 220,000 |
2020/06/30 | 330 | 335 | 327 | 329 | 258,000 |
2020/06/29 | 326 | 329 | 322 | 326 | 180,600 |
2020/06/26 | 326 | 331 | 325 | 331 | 248,600 |
2020/06/25 | 321 | 323 | 317 | 322 | 233,300 |
2020/06/24 | 334 | 334 | 325 | 325 | 191,000 |
2020/06/23 | 333 | 336 | 328 | 335 | 228,500 |
2020/06/22 | 329 | 331 | 327 | 330 | 148,800 |
2020/06/19 | 336 | 336 | 327 | 327 | 308,800 |
2020/06/18 | 330 | 336 | 329 | 333 | 280,300 |
2020/06/17 | 339 | 339 | 330 | 333 | 346,100 |
2020/06/16 | 331 | 340 | 327 | 339 | 481,800 |
2020/06/15 | 323 | 326 | 318 | 318 | 281,700 |
2020/06/12 | 328 | 328 | 319 | 323 | 369,200 |
2020/06/11 | 332 | 334 | 327 | 331 | 220,800 |
2020/06/10 | 335 | 335 | 331 | 333 | 249,200 |
2020/06/09 | 334 | 336 | 330 | 333 | 311,500 |
2020/06/08 | 329 | 332 | 327 | 330 | 323,500 |
2020/06/05 | 325 | 330 | 324 | 327 | 311,500 |
2020/06/04 | 325 | 326 | 320 | 324 | 246,000 |
2020/06/03 | 321 | 321 | 314 | 319 | 226,900 |
2020/06/02 | 317 | 320 | 315 | 317 | 223,500 |
2020/06/01 | 316 | 318 | 308 | 312 | 260,600 |
2020/05/29 | 323 | 328 | 317 | 319 | 409,600 |
2020/05/28 | 318 | 327 | 318 | 327 | 418,400 |
2020/05/27 | 313 | 318 | 308 | 317 | 356,200 |
2020/05/26 | 306 | 313 | 305 | 313 | 278,400 |
2020/05/25 | 301 | 304 | 301 | 304 | 126,800 |
2020/05/22 | 305 | 306 | 301 | 301 | 148,900 |
2020/05/21 | 297 | 305 | 297 | 304 | 217,200 |
2020/05/20 | 304 | 304 | 297 | 298 | 225,900 |
2020/05/19 | 303 | 304 | 294 | 302 | 343,100 |
2020/05/18 | 296 | 296 | 289 | 293 | 265,100 |
2020/05/15 | 294 | 298 | 289 | 294 | 383,100 |
2020/05/14 | 300 | 302 | 289 | 289 | 351,000 |
2020/05/13 | 300 | 308 | 300 | 302 | 313,900 |
2020/05/12 | 306 | 306 | 300 | 300 | 131,400 |
2020/05/11 | 309 | 309 | 303 | 305 | 183,900 |
2020/05/08 | 305 | 310 | 304 | 307 | 253,300 |
2020/05/07 | 303 | 305 | 299 | 303 | 195,700 |
2020/05/01 | 311 | 311 | 304 | 307 | 198,200 |
2020/04/30 | 318 | 323 | 313 | 313 | 483,100 |
2020/04/28 | 316 | 318 | 312 | 315 | 256,600 |
2020/04/27 | 314 | 316 | 307 | 314 | 288,400 |
2020/04/24 | 315 | 315 | 310 | 313 | 290,200 |
2020/04/23 | 305 | 314 | 305 | 313 | 240,000 |
2020/04/22 | 306 | 312 | 303 | 306 | 388,800 |
2020/04/21 | 300 | 309 | 300 | 307 | 299,600 |
2020/04/20 | 303 | 309 | 301 | 305 | 334,000 |
2020/04/17 | 307 | 310 | 300 | 301 | 371,200 |
2020/04/16 | 292 | 303 | 291 | 303 | 325,400 |
2020/04/15 | 306 | 307 | 294 | 296 | 482,000 |
2020/04/14 | 297 | 305 | 295 | 305 | 342,700 |
2020/04/13 | 305 | 306 | 298 | 299 | 243,700 |
2020/04/10 | 295 | 309 | 291 | 309 | 415,700 |
2020/04/09 | 298 | 301 | 289 | 293 | 339,600 |
2020/04/08 | 286 | 298 | 284 | 297 | 365,500 |
2020/04/07 | 292 | 297 | 278 | 286 | 327,300 |
2020/04/06 | 274 | 286 | 269 | 286 | 376,000 |
2020/04/03 | 275 | 288 | 270 | 272 | 278,500 |
2020/04/02 | 285 | 289 | 275 | 279 | 394,300 |
2020/04/01 | 295 | 303 | 286 | 289 | 465,100 |
2020/03/31 | 316 | 318 | 296 | 302 | 473,700 |
2020/03/30 | 304 | 317 | 297 | 317 | 751,500 |
2020/03/27 | 298 | 322 | 298 | 322 | 1,321,900 |
2020/03/26 | 283 | 291 | 278 | 291 | 831,800 |
2020/03/25 | 274 | 288 | 271 | 288 | 660,300 |
2020/03/24 | 276 | 276 | 263 | 266 | 864,900 |
2020/03/23 | 262 | 279 | 262 | 268 | 758,500 |
2020/03/19 | 259 | 270 | 257 | 260 | 730,800 |
2020/03/18 | 261 | 263 | 250 | 252 | 804,300 |
2020/03/17 | 249 | 261 | 240 | 258 | 1,184,400 |
2020/03/16 | 248 | 261 | 247 | 249 | 742,400 |
2020/03/13 | 249 | 255 | 240 | 249 | 945,600 |
2020/03/12 | 271 | 271 | 257 | 261 | 535,300 |
2020/03/11 | 273 | 280 | 271 | 271 | 401,600 |
2020/03/10 | 250 | 276 | 250 | 274 | 657,700 |
2020/03/09 | 273 | 276 | 262 | 264 | 416,300 |
2020/03/06 | 290 | 290 | 282 | 284 | 470,900 |
2020/03/05 | 297 | 300 | 290 | 292 | 453,300 |
2020/03/04 | 300 | 300 | 295 | 295 | 473,800 |
2020/03/03 | 312 | 315 | 302 | 303 | 395,600 |
2020/03/02 | 302 | 310 | 300 | 309 | 410,600 |
2020/02/28 | 307 | 310 | 302 | 307 | 666,200 |
2020/02/27 | 310 | 318 | 309 | 311 | 490,500 |
2020/02/26 | 304 | 314 | 301 | 313 | 480,100 |
2020/02/25 | 302 | 310 | 302 | 303 | 414,000 |
2020/02/21 | 315 | 319 | 315 | 318 | 290,800 |
2020/02/20 | 321 | 323 | 316 | 316 | 131,500 |
2020/02/19 | 323 | 323 | 318 | 320 | 273,300 |
2020/02/18 | 328 | 328 | 321 | 323 | 241,700 |
2020/02/17 | 328 | 328 | 323 | 327 | 213,900 |
2020/02/14 | 330 | 331 | 326 | 328 | 287,500 |
2020/02/13 | 332 | 332 | 329 | 331 | 117,100 |
2020/02/12 | 330 | 334 | 328 | 333 | 189,600 |
2020/02/10 | 333 | 334 | 330 | 330 | 247,400 |
2020/02/07 | 345 | 345 | 335 | 336 | 189,900 |
2020/02/06 | 340 | 346 | 334 | 340 | 415,400 |
2020/02/05 | 336 | 340 | 333 | 336 | 214,300 |
2020/02/04 | 329 | 337 | 328 | 336 | 146,600 |
2020/02/03 | 325 | 332 | 325 | 329 | 112,400 |
2020/01/31 | 334 | 337 | 332 | 332 | 126,700 |
2020/01/30 | 333 | 333 | 328 | 330 | 147,900 |
2020/01/29 | 328 | 334 | 327 | 334 | 116,400 |
2020/01/28 | 326 | 329 | 323 | 328 | 215,200 |
2020/01/27 | 330 | 332 | 326 | 329 | 332,500 |
2020/01/24 | 334 | 336 | 331 | 331 | 185,600 |
2020/01/23 | 335 | 338 | 333 | 335 | 144,700 |
2020/01/22 | 337 | 340 | 334 | 338 | 189,000 |
2020/01/21 | 333 | 340 | 333 | 336 | 201,700 |
2020/01/20 | 335 | 336 | 332 | 333 | 139,500 |
2020/01/17 | 330 | 333 | 329 | 332 | 219,300 |
2020/01/16 | 332 | 332 | 330 | 330 | 128,400 |
2020/01/15 | 331 | 334 | 330 | 331 | 330,600 |
2020/01/14 | 341 | 342 | 332 | 332 | 290,800 |
2020/01/10 | 344 | 344 | 340 | 341 | 84,200 |
2020/01/09 | 349 | 350 | 342 | 343 | 97,900 |
2020/01/08 | 342 | 345 | 339 | 341 | 199,700 |
2020/01/07 | 346 | 352 | 345 | 350 | 213,100 |
2020/01/06 | 342 | 343 | 338 | 343 | 322,800 |