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 |