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
1989/12/29 1,250 1,270 1,250 1,270 85,000
1989/12/28 1,240 1,260 1,240 1,250 83,000
1989/12/27 1,230 1,260 1,230 1,230 78,000
1989/12/26 1,260 1,260 1,220 1,220 113,000
1989/12/25 1,240 1,260 1,230 1,250 137,000
1989/12/22 1,260 1,260 1,210 1,210 114,000
1989/12/21 1,290 1,290 1,250 1,250 116,000
1989/12/20 1,270 1,290 1,250 1,270 379,000
1989/12/19 1,280 1,280 1,240 1,260 305,000
1989/12/18 1,280 1,280 1,270 1,280 150,000
1989/12/15 1,270 1,270 1,260 1,260 130,000
1989/12/14 1,260 1,270 1,260 1,270 280,000
1989/12/13 1,260 1,270 1,240 1,260 365,000
1989/12/12 1,250 1,270 1,240 1,260 329,000
1989/12/11 1,250 1,250 1,240 1,250 234,000
1989/12/08 1,250 1,260 1,240 1,250 342,000
1989/12/07 1,240 1,250 1,230 1,250 177,000
1989/12/06 1,210 1,250 1,210 1,240 431,000
1989/12/05 1,230 1,230 1,200 1,220 249,000
1989/12/04 1,250 1,250 1,230 1,230 276,000
1989/12/01 1,260 1,260 1,230 1,250 415,000
1989/11/30 1,290 1,290 1,240 1,270 561,000
1989/11/29 1,290 1,310 1,260 1,290 2,065,000
1989/11/28 1,260 1,280 1,250 1,260 2,156,000
1989/11/27 1,220 1,260 1,200 1,240 1,778,000
1989/11/24 1,160 1,290 1,150 1,230 3,046,000
1989/11/22 1,070 1,140 1,060 1,100 1,547,000
1989/11/21 1,070 1,080 1,050 1,060 213,000
1989/11/20 1,060 1,070 1,060 1,070 141,000
1989/11/17 1,060 1,060 1,050 1,050 63,000
1989/11/16 1,050 1,070 1,050 1,050 149,000
1989/11/15 1,050 1,050 1,050 1,050 87,000
1989/11/14 1,060 1,060 1,050 1,050 80,000
1989/11/13 1,060 1,060 1,050 1,050 227,000
1989/11/10 1,060 1,070 1,050 1,050 209,000
1989/11/09 1,050 1,070 1,050 1,060 215,000
1989/11/08 1,050 1,060 1,050 1,060 227,000
1989/11/07 1,050 1,060 1,050 1,050 192,000
1989/11/06 1,060 1,070 1,050 1,060 93,000
1989/11/02 1,060 1,070 1,050 1,060 335,000
1989/11/01 1,060 1,070 1,060 1,070 195,000
1989/10/31 1,050 1,080 1,050 1,070 421,000
1989/10/30 1,050 1,060 1,050 1,060 234,000
1989/10/27 1,050 1,050 1,040 1,050 266,000
1989/10/26 1,050 1,060 1,050 1,050 206,000
1989/10/25 1,050 1,060 1,050 1,050 221,000
1989/10/24 1,050 1,060 1,050 1,050 125,000
1989/10/23 1,060 1,060 1,050 1,060 176,000
1989/10/20 1,050 1,100 1,050 1,060 867,000
1989/10/19 1,020 1,050 1,020 1,040 586,000
1989/10/18 1,020 1,030 1,010 1,020 234,000
1989/10/17 1,020 1,020 1,000 1,010 157,000
1989/10/16 1,010 1,010 979 1,010 165,000
1989/10/13 1,020 1,030 1,000 1,030 175,000
1989/10/12 1,030 1,040 1,030 1,030 201,000
1989/10/11 1,040 1,050 1,030 1,040 395,000
1989/10/09 1,060 1,060 1,040 1,050 242,000
1989/10/06 1,050 1,050 1,040 1,040 199,000
1989/10/05 1,050 1,060 1,040 1,050 316,000
1989/10/04 1,060 1,060 1,030 1,050 442,000
1989/10/03 1,040 1,080 1,040 1,050 726,000
1989/10/02 1,020 1,030 1,010 1,030 544,000
1989/09/29 1,000 1,020 985 1,020 415,000
1989/09/28 1,010 1,010 1,000 1,010 133,000
1989/09/27 999 1,020 999 1,020 241,000
1989/09/26 1,000 1,000 980 1,000 46,000
1989/09/25 985 1,000 985 1,000 70,000
1989/09/22 1,000 1,010 998 1,010 309,000
1989/09/21 970 1,040 970 1,010 363,000
1989/09/20 970 975 970 975 143,000
1989/09/19 970 975 970 970 140,000
1989/09/18 960 967 960 965 101,000
1989/09/14 960 964 960 960 53,000
1989/09/13 958 965 958 960 74,000
1989/09/12 958 958 958 958 15,000
1989/09/11 959 959 959 959 10,000
1989/09/08 935 961 935 960 67,000
1989/09/07 960 960 945 945 21,000
1989/09/06 952 960 952 960 48,000
1989/09/05 951 952 950 952 12,000
1989/09/04 951 952 951 951 10,000
1989/09/01 961 961 949 949 30,000
1989/08/31 964 964 961 964 49,000
1989/08/30 960 969 960 967 92,000
1989/08/29 950 958 940 958 79,000
1989/08/28 935 950 935 950 27,000
1989/08/25 945 945 930 945 28,000
1989/08/24 945 945 935 945 37,000
1989/08/23 944 944 938 940 6,000
1989/08/22 943 945 943 945 64,000
1989/08/21 944 944 943 943 12,000
1989/08/18 945 945 935 945 22,000
1989/08/17 945 946 935 946 50,000
1989/08/16 946 946 944 946 61,000
1989/08/15 940 940 940 940 20,000
1989/08/14 944 944 922 922 28,000
1989/08/11 939 940 930 940 20,000
1989/08/10 950 957 950 956 80,000
1989/08/09 948 960 947 960 65,000
1989/08/08 946 949 940 949 28,000
1989/08/07 930 930 925 926 20,000
1989/08/04 925 926 925 925 8,000
1989/08/03 950 950 925 925 16,000
1989/08/02 945 950 920 920 108,000
1989/08/01 930 939 925 939 38,000
1989/07/31 915 920 915 920 10,000
1989/07/28 925 930 915 930 22,000
1989/07/27 920 925 914 925 33,000
1989/07/26 918 920 918 920 36,000
1989/07/25 903 910 902 910 15,000
1989/07/24 902 905 902 903 22,000
1989/07/21 901 901 901 901 2,000
1989/07/20 902 910 900 910 28,000
1989/07/19 909 910 909 909 7,000
1989/07/18 910 913 910 913 12,000
1989/07/17 918 918 910 910 5,000
1989/07/14 920 925 919 919 13,000
1989/07/13 900 920 900 920 18,000
1989/07/12 901 910 900 900 19,000
1989/07/11 900 902 900 901 11,000
1989/07/10 909 909 901 901 12,000
1989/07/07 909 909 909 909 11,000
1989/07/06 910 910 903 903 4,000
1989/07/05 910 910 900 900 16,000
1989/07/04 920 920 920 920 8,000
1989/07/03 915 934 915 934 7,000
1989/06/30 945 945 945 945 10,000
1989/06/29 945 945 934 934 16,000
1989/06/28 920 925 910 925 54,000
1989/06/27 930 945 921 921 125,000
1989/06/26 921 930 921 930 26,000
1989/06/23 940 940 921 921 3,000
1989/06/22 940 948 939 948 30,000
1989/06/21 939 939 938 938 46,000
1989/06/20 944 944 939 941 25,000
1989/06/19 948 950 940 950 21,000
1989/06/16 942 950 921 950 33,000
1989/06/15 941 948 941 941 10,000
1989/06/14 945 950 940 940 34,000
1989/06/13 940 950 930 930 98,000
1989/06/12 945 945 930 930 20,000
1989/06/09 910 930 910 930 25,000
1989/06/08 910 910 900 910 17,000
1989/06/07 925 925 910 910 46,000
1989/06/06 925 925 911 925 58,000
1989/06/05 921 921 921 921 1,000
1989/06/02 940 940 920 920 32,000
1989/06/01 932 932 931 931 17,000
1989/05/31 930 930 930 930 9,000
1989/05/30 939 940 930 930 42,000
1989/05/29 915 940 915 940 25,000
1989/05/26 915 915 915 915 12,000
1989/05/25 920 927 920 926 19,000
1989/05/24 945 945 943 943 22,000
1989/05/23 944 945 943 943 17,000
1989/05/22 944 944 944 944 6,000
1989/05/19 946 947 940 943 27,000
1989/05/18 946 947 946 946 39,000
1989/05/17 946 946 946 946 32,000
1989/05/16 941 946 941 946 26,000
1989/05/15 950 952 941 941 66,000
1989/05/12 945 952 945 950 92,000
1989/05/11 950 952 945 945 72,000
1989/05/10 960 960 944 944 48,000
1989/05/09 945 945 940 945 38,000
1989/05/08 932 945 930 945 41,000
1989/05/02 914 931 913 931 16,000
1989/05/01 911 913 911 913 31,000
1989/04/28 915 940 911 911 51,000
1989/04/27 928 928 910 913 27,000
1989/04/26 945 945 938 938 11,000
1989/04/25 947 947 946 946 44,000
1989/04/24 945 947 945 945 28,000
1989/04/21 948 948 945 945 35,000
1989/04/20 945 945 938 940 62,000
1989/04/19 950 950 945 945 64,000
1989/04/18 948 948 948 948 22,000
1989/04/17 946 948 946 948 23,000
1989/04/14 950 950 950 950 30,000
1989/04/13 945 946 945 946 20,000
1989/04/12 950 950 945 945 19,000
1989/04/11 930 930 925 925 53,000
1989/04/10 942 942 930 930 18,000
1989/04/07 930 950 930 940 25,000
1989/04/06 940 940 940 940 9,000
1989/04/05 940 940 940 940 28,000
1989/04/04 940 941 940 941 10,000
1989/04/03 950 950 950 950 21,000
1989/03/31 940 950 940 950 22,000
1989/03/30 955 955 950 950 36,000
1989/03/29 955 955 955 955 21,000
1989/03/28 950 955 950 955 15,000
1989/03/27 954 970 950 970 125,000
1989/03/24 955 960 954 954 66,000
1989/03/23 954 965 949 965 43,000
1989/03/22 969 969 965 965 36,000
1989/03/20 949 971 948 969 56,000
1989/03/17 969 974 969 970 45,000
1989/03/16 974 974 970 972 35,000
1989/03/15 965 975 965 971 68,000
1989/03/14 960 975 940 975 40,000
1989/03/13 975 980 970 970 34,000
1989/03/10 980 980 975 980 104,000
1989/03/09 980 980 970 980 168,000
1989/03/08 970 972 970 970 107,000
1989/03/07 970 970 960 960 83,000
1989/03/06 960 970 960 970 121,000
1989/03/03 955 959 955 959 54,000
1989/03/02 951 951 951 951 35,000
1989/03/01 970 970 950 950 106,000
1989/02/28 932 980 932 980 63,000
1989/02/27 936 940 935 936 29,000
1989/02/23 965 965 945 945 99,000
1989/02/22 968 968 965 965 54,000
1989/02/21 971 971 960 968 75,000
1989/02/20 975 975 970 971 60,000
1989/02/17 970 975 970 971 71,000
1989/02/16 970 970 965 970 105,000
1989/02/15 965 971 965 970 41,000
1989/02/14 961 970 961 970 62,000
1989/02/13 980 980 965 965 101,000
1989/02/10 979 980 970 970 46,000
1989/02/09 962 979 962 979 39,000
1989/02/08 962 980 962 970 96,000
1989/02/07 959 961 959 961 66,000
1989/02/06 970 971 960 960 29,000
1989/02/03 965 980 960 960 51,000
1989/02/02 970 970 970 970 61,000
1989/02/01 975 980 965 980 109,000
1989/01/31 990 990 982 982 76,000
1989/01/30 991 993 971 993 74,000
1989/01/28 994 994 990 991 48,000
1989/01/27 990 995 980 991 78,000
1989/01/26 985 995 985 990 52,000
1989/01/25 995 1,020 990 1,010 229,000
1989/01/24 969 995 965 994 284,000
1989/01/23 950 970 945 962 152,000
1989/01/20 960 960 945 955 81,000
1989/01/19 945 964 945 960 130,000
1989/01/18 956 964 945 955 55,000
1989/01/17 956 970 956 964 61,000
1989/01/13 959 959 955 955 174,000
1989/01/12 935 951 935 950 156,000
1989/01/11 937 940 930 935 107,000
1989/01/10 930 938 910 938 118,000
1989/01/09 920 930 920 930 130,000
1989/01/06 920 925 915 925 154,000
1989/01/05 920 930 912 925 137,000
1989/01/04 910 921 910 920 74,000

このページの先頭へ