日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

百十四銀行(8386)の株価時系列情報

百十四銀行(8386)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
1987/12/28 877 878 865 872 39,000
1987/12/26 885 885 880 880 7,000
1987/12/25 884 885 870 870 34,000
1987/12/24 885 890 881 890 14,000
1987/12/23 881 885 881 885 22,000
1987/12/22 880 880 880 880 4,000
1987/12/21 884 885 875 885 37,000
1987/12/18 876 885 875 885 59,000
1987/12/17 875 876 875 876 31,000
1987/12/16 875 876 875 875 47,000
1987/12/15 880 880 875 875 4,000
1987/12/14 870 870 870 870 20,000
1987/12/11 870 876 870 870 20,000
1987/12/10 876 876 870 876 33,000
1987/12/09 865 871 865 871 58,000
1987/12/08 865 866 865 866 12,000
1987/12/07 865 865 865 865 10,000
1987/12/04 865 870 865 865 16,000
1987/12/03 866 866 866 866 5,000
1987/12/02 866 866 866 866 19,000
1987/12/01 865 865 865 865 24,000
1987/11/30 870 880 870 880 8,000
1987/11/28 880 880 880 880 3,000
1987/11/27 880 880 880 880 39,000
1987/11/26 880 880 870 880 35,000
1987/11/25 887 887 872 880 15,000
1987/11/24 860 872 860 872 46,000
1987/11/20 860 870 860 870 46,000
1987/11/19 862 875 860 875 48,000
1987/11/18 863 870 862 863 44,000
1987/11/17 864 865 860 865 63,000
1987/11/16 865 875 865 875 104,000
1987/11/13 860 870 860 870 73,000
1987/11/12 860 865 850 860 101,000
1987/11/11 855 865 854 865 32,000
1987/11/10 879 884 870 877 54,000
1987/11/09 882 890 879 880 34,000
1987/11/07 890 890 890 890 25,000
1987/11/06 892 895 882 890 34,000
1987/11/05 900 900 881 891 36,000
1987/11/04 890 900 890 891 37,000
1987/11/02 881 890 881 890 18,000
1987/10/31 890 890 880 890 13,000
1987/10/30 890 890 885 890 14,000
1987/10/29 900 900 890 900 5,000
1987/10/28 900 910 890 910 32,000
1987/10/27 898 910 870 910 112,000
1987/10/26 910 910 900 900 8,000
1987/10/24 910 910 910 910 13,000
1987/10/23 915 917 915 917 10,000
1987/10/22 920 925 901 925 79,000
1987/10/21 917 920 917 920 58,000
1987/10/20 927 927 920 927 644,000
1987/10/19 938 938 937 937 2,000
1987/10/16 928 938 928 938 3,000
1987/10/15 939 939 938 938 2,000
1987/10/14 938 940 937 940 35,000
1987/10/13 939 940 938 940 11,000
1987/10/12 940 940 940 940 40,000
1987/10/09 940 940 940 940 4,000
1987/10/08 925 940 923 940 22,000
1987/10/07 922 926 922 926 13,000
1987/10/06 930 930 926 926 13,000
1987/10/05 926 926 925 926 5,000
1987/10/03 922 925 922 925 4,000
1987/10/02 921 921 921 921 2,000
1987/10/01 921 921 921 921 3,000
1987/09/30 920 920 920 920 2,000
1987/09/29 940 940 930 930 8,000
1987/09/26 910 910 910 910 6,000
1987/09/26 1 -> 1.05 分割
1987/09/25 980 990 970 990 24,000
1987/09/24 970 980 970 980 11,000
1987/09/22 970 970 970 970 27,000
1987/09/21 990 990 990 990 43,000
1987/09/18 960 960 955 955 30,000
1987/09/17 970 980 970 970 13,000
1987/09/16 960 960 955 955 44,000
1987/09/14 961 962 961 962 13,000
1987/09/11 950 965 950 950 39,000
1987/09/10 950 950 950 950 4,000
1987/09/09 961 961 950 950 11,000
1987/09/08 940 961 935 961 6,000
1987/09/07 940 940 940 940 1,000
1987/09/05 940 940 940 940 10,000
1987/09/04 959 959 940 940 13,000
1987/09/03 960 960 960 960 3,000
1987/09/02 970 970 969 969 7,000
1987/09/01 990 990 990 990 6,000
1987/08/31 990 990 990 990 18,000
1987/08/28 980 980 970 980 34,000
1987/08/27 960 965 960 965 17,000
1987/08/26 960 960 960 960 10,000
1987/08/25 965 965 960 960 9,000
1987/08/24 961 965 960 965 8,000
1987/08/22 960 960 960 960 1,000
1987/08/21 960 960 960 960 9,000
1987/08/20 960 960 955 955 6,000
1987/08/19 960 960 960 960 10,000
1987/08/18 951 981 951 960 23,000
1987/08/17 931 950 931 950 15,000
1987/08/14 950 952 930 930 20,000
1987/08/13 950 950 950 950 17,000
1987/08/12 950 950 920 948 25,000
1987/08/11 930 952 930 950 20,000
1987/08/06 905 905 905 905 3,000
1987/08/05 905 905 905 905 1,000
1987/08/04 910 910 905 905 9,000
1987/08/03 910 910 910 910 6,000
1987/07/31 920 920 915 920 10,000
1987/07/30 920 920 920 920 15,000
1987/07/29 930 930 930 930 4,000
1987/07/28 950 950 950 950 19,000
1987/07/27 945 950 945 950 19,000
1987/07/25 945 945 945 945 3,000
1987/07/24 930 939 930 939 6,000
1987/07/23 930 940 930 940 28,000
1987/07/22 920 930 920 930 31,000
1987/07/21 930 930 920 925 31,000
1987/07/20 945 945 925 930 19,000
1987/07/17 950 950 950 950 4,000
1987/07/16 950 951 950 951 5,000
1987/07/15 956 957 950 950 24,000
1987/07/14 953 960 952 957 8,000
1987/07/13 951 953 951 953 16,000
1987/07/10 951 951 950 950 16,000
1987/07/09 950 950 950 950 4,000
1987/07/08 950 951 950 950 12,000
1987/07/07 960 965 950 950 11,000
1987/07/04 960 970 960 965 10,000
1987/07/03 980 980 970 970 3,000
1987/07/02 980 980 980 980 13,000
1987/07/01 980 988 980 980 14,000
1987/06/30 989 989 989 989 1,000
1987/06/27 990 990 990 990 7,000
1987/06/26 995 995 995 995 2,000
1987/06/25 995 1,000 990 1,000 33,000
1987/06/24 994 1,000 989 1,000 29,000
1987/06/23 995 1,000 995 996 14,000
1987/06/22 1,020 1,020 995 995 23,000
1987/06/19 1,000 1,040 1,000 1,020 132,000
1987/06/18 999 1,010 995 995 53,000
1987/06/17 995 1,000 995 995 59,000
1987/06/16 1,000 1,000 995 995 54,000
1987/06/15 986 1,000 986 1,000 69,000
1987/06/12 985 1,010 985 985 57,000
1987/06/11 981 981 975 975 32,000
1987/06/10 931 950 930 950 87,000
1987/06/09 930 930 920 930 10,000
1987/06/08 931 931 930 930 46,000
1987/06/06 931 931 931 931 1,000
1987/06/05 930 930 930 930 32,000
1987/06/04 930 930 930 930 5,000
1987/06/03 930 933 930 930 28,000
1987/06/02 940 940 930 930 41,000
1987/06/01 940 950 940 940 128,000
1987/05/30 950 950 940 940 58,000
1987/05/29 950 950 950 950 29,000
1987/05/28 949 950 949 950 45,000
1987/05/27 920 950 920 950 35,000
1987/05/26 920 930 920 930 13,000
1987/05/25 920 920 920 920 10,000
1987/05/23 920 921 920 920 14,000
1987/05/21 910 925 910 920 42,000
1987/05/20 925 925 920 920 6,000
1987/05/19 925 925 920 925 51,000
1987/05/18 935 940 925 925 17,000
1987/05/15 930 931 930 930 41,000
1987/05/14 945 945 930 940 9,000
1987/05/13 950 950 940 945 38,000
1987/05/12 950 950 950 950 62,000
1987/05/11 950 950 950 950 40,000
1987/05/08 940 950 930 950 38,000
1987/05/07 940 940 940 940 16,000
1987/05/06 939 950 930 940 9,000
1987/05/02 945 945 940 940 25,000
1987/05/01 919 945 919 945 50,000
1987/04/30 900 920 900 920 64,000
1987/04/28 920 928 900 915 72,000
1987/04/27 945 945 920 930 59,000
1987/04/25 950 951 950 950 23,000
1987/04/24 980 980 979 979 6,000
1987/04/23 1,000 1,010 990 990 34,000
1987/04/22 1,000 1,010 990 1,000 61,000
1987/04/21 1,000 1,020 990 1,010 92,000
1987/04/20 1,000 1,010 990 1,010 97,000
1987/04/17 970 1,000 970 1,000 74,000
1987/04/16 961 975 960 970 73,000
1987/04/15 920 950 920 949 92,000
1987/04/14 870 880 860 880 27,000
1987/04/13 830 860 830 860 48,000
1987/04/10 805 825 805 825 77,000
1987/04/09 796 815 796 800 20,000
1987/04/08 798 800 796 796 30,000
1987/04/07 800 805 795 800 18,000
1987/04/06 795 805 795 805 50,000
1987/04/04 795 799 795 799 10,000
1987/04/03 780 795 775 790 25,000
1987/04/02 784 784 780 780 10,000
1987/04/01 787 788 780 780 8,000
1987/03/31 793 799 790 798 36,000
1987/03/30 790 794 790 793 9,000
1987/03/28 780 780 775 780 12,000
1987/03/27 775 790 775 780 38,000
1987/03/26 770 780 765 765 11,000
1987/03/25 770 779 765 765 39,000
1987/03/24 765 770 765 770 26,000
1987/03/23 770 780 765 765 21,000
1987/03/20 765 770 755 770 48,000
1987/03/19 750 760 750 760 39,000
1987/03/18 751 756 750 750 54,000
1987/03/17 745 750 745 750 54,000
1987/03/16 735 749 735 745 12,000
1987/03/13 749 749 744 744 13,000
1987/03/12 745 750 739 750 35,000
1987/03/11 725 749 725 749 35,000
1987/03/10 721 725 721 725 18,000
1987/03/09 721 721 721 721 4,000
1987/03/07 726 726 721 725 15,000
1987/03/06 721 725 720 721 92,000
1987/03/05 720 721 720 721 7,000
1987/03/04 725 725 720 720 75,000
1987/03/03 720 725 720 725 15,000
1987/03/02 720 720 720 720 8,000
1987/02/28 730 730 722 722 14,000
1987/02/27 730 740 721 730 25,000
1987/02/26 745 745 740 740 40,000
1987/02/25 720 750 720 750 71,000
1987/02/24 717 717 717 717 24,000
1987/02/23 721 721 717 720 38,000
1987/02/20 721 730 720 720 14,000
1987/02/19 721 730 720 720 18,000
1987/02/18 710 720 710 720 61,000
1987/02/17 706 710 706 710 29,000
1987/02/16 706 710 705 707 24,000
1987/02/13 705 710 705 710 31,000
1987/02/12 700 705 700 700 38,000
1987/02/10 696 705 695 700 22,000
1987/02/09 699 699 695 695 12,000
1987/02/07 719 719 705 705 28,000
1987/02/06 733 734 729 729 21,000
1987/02/05 740 750 740 745 34,000
1987/02/04 745 750 729 750 139,000
1987/02/03 770 770 749 750 79,000
1987/02/02 705 750 705 750 95,000
1987/01/31 700 702 699 702 43,000
1987/01/30 690 700 675 700 157,000
1987/01/29 700 706 690 700 299,000
1987/01/28 640 702 635 700 321,000
1987/01/27 607 640 607 640 79,000
1987/01/26 605 605 605 605 23,000
1987/01/24 597 605 595 600 69,000
1987/01/23 584 598 584 591 88,000
1987/01/22 570 584 570 584 70,000
1987/01/21 570 580 565 580 16,000
1987/01/20 570 570 565 570 7,000
1987/01/19 570 580 570 570 39,000
1987/01/16 570 570 570 570 4,000
1987/01/14 570 570 570 570 4,000
1987/01/13 580 580 574 574 27,000
1987/01/12 559 559 559 559 2,000
1987/01/09 580 580 565 565 26,000
1987/01/08 588 588 580 580 16,000
1987/01/07 570 580 570 580 26,000
1987/01/06 570 570 565 565 22,000
1987/01/05 570 570 570 570 1,000

このページの先頭へ