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
1988/12/28 915 929 910 920 89,000
1988/12/27 930 930 899 925 158,000
1988/12/26 900 940 898 922 389,000
1988/12/24 896 898 890 898 91,000
1988/12/23 882 895 880 890 169,000
1988/12/22 880 888 880 880 152,000
1988/12/21 880 892 880 880 141,000
1988/12/20 875 894 875 890 138,000
1988/12/19 885 899 883 883 136,000
1988/12/16 883 883 875 883 227,000
1988/12/15 870 884 870 883 291,000
1988/12/14 860 860 850 860 105,000
1988/12/13 860 860 850 860 181,000
1988/12/12 844 853 844 851 88,000
1988/12/09 849 860 849 850 171,000
1988/12/08 860 860 840 840 120,000
1988/12/07 849 860 840 860 255,000
1988/12/06 850 855 840 850 393,000
1988/12/05 820 840 820 835 137,000
1988/12/03 816 829 815 815 67,000
1988/12/02 811 830 810 815 66,000
1988/12/01 816 821 810 820 29,000
1988/11/30 814 830 814 816 50,000
1988/11/29 820 834 815 834 58,000
1988/11/28 830 830 820 820 94,000
1988/11/26 830 835 820 830 102,000
1988/11/25 830 835 826 835 63,000
1988/11/24 830 831 820 830 54,000
1988/11/22 810 820 810 820 100,000
1988/11/21 811 815 808 808 39,000
1988/11/18 802 810 802 809 53,000
1988/11/17 806 806 800 802 40,000
1988/11/16 810 820 804 804 88,000
1988/11/15 840 840 820 820 112,000
1988/11/14 835 840 830 830 228,000
1988/11/11 780 820 780 809 254,000
1988/11/10 787 795 781 781 202,000
1988/11/09 781 795 780 795 176,000
1988/11/08 780 785 770 785 167,000
1988/11/07 792 795 790 790 74,000
1988/11/05 800 809 790 805 36,000
1988/11/04 799 800 790 800 90,000
1988/11/02 805 815 799 800 78,000
1988/11/01 823 831 815 815 82,000
1988/10/31 820 835 820 833 36,000
1988/10/29 820 835 820 830 13,000
1988/10/28 840 840 830 830 40,000
1988/10/27 833 850 829 840 50,000
1988/10/26 833 835 833 833 112,000
1988/10/25 833 844 833 833 107,000
1988/10/24 840 840 833 833 24,000
1988/10/22 833 840 833 840 32,000
1988/10/21 840 850 830 850 10,000
1988/10/20 831 850 830 850 13,000
1988/10/19 840 860 831 850 10,000
1988/10/18 849 850 839 850 32,000
1988/10/17 870 870 855 870 15,000
1988/10/14 860 862 860 862 3,000
1988/10/13 855 880 855 870 28,000
1988/10/12 861 870 855 855 9,000
1988/10/11 861 890 861 861 31,000
1988/10/07 880 880 865 865 5,000
1988/10/06 898 898 888 888 10,000
1988/10/05 865 900 865 900 25,000
1988/10/04 862 862 862 862 4,000
1988/10/03 890 890 850 850 12,000
1988/10/01 860 890 860 890 33,000
1988/09/30 870 871 860 860 10,000
1988/09/29 860 890 860 890 15,000
1988/09/28 899 899 899 899 1,000
1988/09/27 866 900 866 900 41,000
1988/09/26 900 900 880 880 18,000
1988/09/24 880 900 873 900 16,000
1988/09/20 920 930 920 930 30,000
1988/09/19 900 930 900 930 34,000
1988/09/14 898 908 898 908 19,000
1988/09/13 880 910 879 908 29,000
1988/09/12 880 900 880 900 24,000
1988/09/09 875 890 871 890 25,000
1988/09/08 880 890 880 890 25,000
1988/09/07 895 895 885 890 24,000
1988/09/06 900 900 899 899 2,000
1988/09/05 890 900 890 900 14,000
1988/09/03 890 910 890 900 21,000
1988/09/02 899 900 880 900 20,000
1988/09/01 895 900 885 900 23,000
1988/08/31 920 920 900 900 5,000
1988/08/30 910 930 900 930 11,000
1988/08/29 920 930 920 930 22,000
1988/08/27 920 930 920 930 18,000
1988/08/26 935 935 920 930 51,000
1988/08/25 930 935 930 935 36,000
1988/08/24 930 930 930 930 5,000
1988/08/23 930 935 930 930 25,000
1988/08/22 930 930 930 930 2,000
1988/08/19 925 950 925 950 37,000
1988/08/18 940 940 921 921 24,000
1988/08/17 940 940 940 940 40,000
1988/08/16 931 942 931 940 20,000
1988/08/15 950 950 950 950 23,000
1988/08/12 931 960 931 940 78,000
1988/08/11 920 938 920 931 18,000
1988/08/10 930 930 916 916 18,000
1988/08/09 915 940 915 940 15,000
1988/08/08 938 938 920 920 5,000
1988/08/06 939 939 939 939 1,000
1988/08/05 945 945 945 945 3,000
1988/08/04 950 950 915 915 27,000
1988/08/03 947 950 940 950 18,000
1988/08/02 925 949 925 949 17,000
1988/08/01 921 921 920 920 8,000
1988/07/29 911 911 910 910 8,000
1988/07/28 930 930 910 910 15,000
1988/07/27 930 930 910 910 27,000
1988/07/26 930 930 929 929 6,000
1988/07/25 930 930 920 920 8,000
1988/07/23 920 920 920 920 2,000
1988/07/22 920 920 910 917 27,000
1988/07/21 911 911 910 910 16,000
1988/07/20 920 930 910 910 23,000
1988/07/19 910 939 910 939 21,000
1988/07/15 901 920 901 910 41,000
1988/07/14 930 930 900 900 59,000
1988/07/13 930 930 920 930 57,000
1988/07/12 930 930 930 930 15,000
1988/07/11 930 943 930 930 39,000
1988/07/08 930 930 921 922 20,000
1988/07/07 920 940 920 920 32,000
1988/07/06 920 930 915 921 21,000
1988/07/05 911 915 911 915 27,000
1988/07/04 921 931 921 922 14,000
1988/07/02 960 960 930 930 42,000
1988/06/30 923 970 910 970 38,000
1988/06/29 926 926 920 923 26,000
1988/06/28 930 950 925 950 36,000
1988/06/27 920 940 920 940 7,000
1988/06/25 945 946 940 940 31,000
1988/06/24 945 949 940 940 35,000
1988/06/23 950 960 945 945 38,000
1988/06/22 962 975 950 959 102,000
1988/06/21 962 970 960 961 61,000
1988/06/20 961 975 961 975 28,000
1988/06/17 963 976 960 960 46,000
1988/06/16 980 980 963 963 31,000
1988/06/15 975 980 971 980 55,000
1988/06/14 1,000 1,000 961 961 17,000
1988/06/13 1,010 1,010 1,000 1,010 25,000
1988/06/10 1,040 1,040 1,020 1,020 67,000
1988/06/09 1,010 1,050 1,010 1,020 126,000
1988/06/08 990 1,000 983 1,000 41,000
1988/06/07 997 1,000 980 982 88,000
1988/06/06 1,000 1,000 990 997 17,000
1988/06/04 975 990 975 990 16,000
1988/06/03 973 984 973 984 52,000
1988/06/02 985 995 983 983 52,000
1988/06/01 981 989 970 970 65,000
1988/05/31 990 990 980 980 77,000
1988/05/30 1,000 1,010 990 991 63,000
1988/05/28 1,000 1,010 999 1,010 98,000
1988/05/27 999 1,010 999 1,010 175,000
1988/05/26 1,000 1,010 1,000 1,000 111,000
1988/05/25 1,020 1,020 1,010 1,010 73,000
1988/05/24 1,050 1,050 1,030 1,030 47,000
1988/05/23 1,050 1,060 1,030 1,040 146,000
1988/05/20 1,000 1,080 1,000 1,060 204,000
1988/05/19 1,010 1,010 1,000 1,010 105,000
1988/05/18 1,010 1,030 1,010 1,020 196,000
1988/05/17 1,040 1,040 1,010 1,020 140,000
1988/05/16 1,090 1,100 1,050 1,050 138,000
1988/05/13 1,110 1,110 1,070 1,080 242,000
1988/05/12 1,100 1,130 1,090 1,120 730,000
1988/05/11 1,070 1,180 1,070 1,120 2,662,000
1988/05/10 1,030 1,070 1,000 1,040 1,418,000
1988/05/09 941 1,040 940 1,030 999,000
1988/05/07 924 940 920 940 22,000
1988/05/06 920 925 915 915 18,000
1988/05/02 905 915 905 915 14,000
1988/04/30 905 910 905 910 11,000
1988/04/28 915 915 900 910 5,000
1988/04/27 910 910 910 910 15,000
1988/04/26 905 905 890 900 9,000
1988/04/25 909 909 899 900 5,000
1988/04/22 910 910 900 909 35,000
1988/04/21 910 915 910 910 16,000
1988/04/20 915 920 910 910 17,000
1988/04/19 915 915 910 910 7,000
1988/04/18 910 915 910 910 29,000
1988/04/15 910 915 910 915 15,000
1988/04/14 920 920 915 915 28,000
1988/04/13 920 920 920 920 7,000
1988/04/12 920 940 920 940 47,000
1988/04/11 930 930 920 920 7,000
1988/04/08 930 930 930 930 6,000
1988/04/07 940 945 930 930 6,000
1988/04/06 921 940 921 940 15,000
1988/04/05 910 921 910 920 13,000
1988/04/04 910 910 910 910 4,000
1988/04/02 940 945 940 940 14,000
1988/04/01 935 940 935 940 20,000
1988/03/31 950 950 935 950 26,000
1988/03/30 920 940 920 940 67,000
1988/03/29 917 940 917 940 51,000
1988/03/26 930 940 930 940 17,000
1988/03/25 936 940 930 930 34,000
1988/03/24 936 939 936 936 30,000
1988/03/23 936 936 936 936 21,000
1988/03/22 945 945 936 936 7,000
1988/03/18 935 936 935 935 6,000
1988/03/17 931 945 931 945 41,000
1988/03/16 933 945 931 940 124,000
1988/03/15 947 947 931 931 8,000
1988/03/14 947 947 947 947 15,000
1988/03/11 965 966 947 947 29,000
1988/03/10 961 967 960 967 96,000
1988/03/09 932 971 931 950 109,000
1988/03/08 949 949 921 931 20,000
1988/03/07 950 950 930 941 103,000
1988/03/05 930 940 930 940 48,000
1988/03/04 930 949 930 940 23,000
1988/03/03 919 930 919 925 27,000
1988/03/02 925 957 925 930 66,000
1988/03/01 929 930 926 926 28,000
1988/02/29 921 929 921 929 18,000
1988/02/27 921 925 921 925 10,000
1988/02/26 921 922 921 922 18,000
1988/02/25 921 925 919 921 42,000
1988/02/24 923 923 918 920 51,000
1988/02/23 920 920 918 918 20,000
1988/02/22 908 920 908 918 32,000
1988/02/19 920 927 918 918 38,000
1988/02/18 925 930 918 930 36,000
1988/02/17 918 924 918 918 19,000
1988/02/16 918 920 918 920 44,000
1988/02/15 919 920 918 918 36,000
1988/02/12 920 920 920 920 1,000
1988/02/10 920 922 915 917 36,000
1988/02/09 912 929 912 929 61,000
1988/02/08 912 928 912 915 37,000
1988/02/06 925 925 911 911 8,000
1988/02/05 925 929 920 920 143,000
1988/02/04 918 929 918 922 64,000
1988/02/03 913 915 913 915 37,000
1988/02/02 915 915 911 915 32,000
1988/02/01 915 915 915 915 14,000
1988/01/30 910 921 910 915 12,000
1988/01/29 914 915 905 915 31,000
1988/01/28 915 915 901 915 27,000
1988/01/27 906 906 901 905 44,000
1988/01/26 903 917 903 916 39,000
1988/01/25 906 915 906 913 16,000
1988/01/23 903 917 903 916 28,000
1988/01/22 900 909 899 903 38,000
1988/01/21 900 900 891 900 13,000
1988/01/20 888 909 884 900 117,000
1988/01/19 877 900 877 890 32,000
1988/01/18 875 900 875 900 19,000
1988/01/14 885 890 880 890 15,000
1988/01/13 871 879 871 874 85,000
1988/01/12 870 874 870 871 128,000
1988/01/11 874 875 874 875 6,000
1988/01/08 874 874 873 874 18,000
1988/01/07 871 875 871 874 15,000
1988/01/06 873 874 872 872 45,000
1988/01/05 875 875 870 873 15,000
1988/01/04 872 872 872 872 1,000

このページの先頭へ