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 |
---|---|---|---|---|---|
1992/12/24 | 730 | 730 | 730 | 730 | 15,000 |
1992/12/22 | 714 | 730 | 714 | 730 | 29,000 |
1992/12/21 | 705 | 720 | 705 | 720 | 4,000 |
1992/12/18 | 706 | 706 | 705 | 705 | 19,000 |
1992/12/17 | 720 | 720 | 720 | 720 | 16,000 |
1992/12/15 | 715 | 720 | 715 | 720 | 15,000 |
1992/12/14 | 705 | 705 | 705 | 705 | 3,000 |
1992/12/11 | 720 | 720 | 715 | 715 | 138,000 |
1992/12/10 | 720 | 725 | 720 | 720 | 17,000 |
1992/12/09 | 715 | 715 | 710 | 710 | 3,000 |
1992/12/08 | 710 | 715 | 710 | 710 | 30,000 |
1992/12/07 | 725 | 725 | 710 | 710 | 5,000 |
1992/12/04 | 725 | 725 | 725 | 725 | 17,000 |
1992/12/03 | 730 | 730 | 725 | 725 | 3,000 |
1992/12/02 | 727 | 727 | 727 | 727 | 3,000 |
1992/12/01 | 739 | 739 | 739 | 739 | 1,000 |
1992/11/30 | 715 | 740 | 715 | 740 | 16,000 |
1992/11/27 | 720 | 729 | 715 | 715 | 9,000 |
1992/11/26 | 720 | 720 | 720 | 720 | 7,000 |
1992/11/25 | 710 | 720 | 709 | 720 | 10,000 |
1992/11/24 | 720 | 720 | 710 | 710 | 9,000 |
1992/11/20 | 710 | 720 | 709 | 720 | 16,000 |
1992/11/19 | 740 | 740 | 735 | 735 | 10,000 |
1992/11/18 | 709 | 745 | 709 | 745 | 450,000 |
1992/11/17 | 709 | 709 | 709 | 709 | 17,000 |
1992/11/16 | 713 | 713 | 713 | 713 | 5,000 |
1992/11/13 | 720 | 720 | 720 | 720 | 28,000 |
1992/11/12 | 705 | 720 | 705 | 720 | 12,000 |
1992/11/11 | 719 | 719 | 707 | 707 | 10,000 |
1992/11/06 | 720 | 720 | 720 | 720 | 5,000 |
1992/11/05 | 718 | 720 | 716 | 720 | 3,000 |
1992/11/04 | 708 | 718 | 708 | 718 | 4,000 |
1992/11/02 | 710 | 718 | 710 | 718 | 18,000 |
1992/10/30 | 706 | 710 | 706 | 710 | 61,000 |
1992/10/29 | 706 | 706 | 706 | 706 | 11,000 |
1992/10/28 | 707 | 707 | 707 | 707 | 1,000 |
1992/10/27 | 706 | 706 | 706 | 706 | 1,000 |
1992/10/26 | 704 | 705 | 704 | 705 | 14,000 |
1992/10/23 | 704 | 704 | 704 | 704 | 3,000 |
1992/10/22 | 703 | 703 | 703 | 703 | 4,000 |
1992/10/21 | 700 | 700 | 700 | 700 | 4,000 |
1992/10/20 | 704 | 704 | 703 | 703 | 7,000 |
1992/10/19 | 680 | 700 | 680 | 700 | 55,000 |
1992/10/16 | 716 | 716 | 700 | 700 | 18,000 |
1992/10/14 | 716 | 716 | 716 | 716 | 8,000 |
1992/10/13 | 720 | 720 | 716 | 716 | 25,000 |
1992/10/12 | 702 | 702 | 702 | 702 | 5,000 |
1992/10/09 | 701 | 701 | 701 | 701 | 5,000 |
1992/10/08 | 721 | 730 | 720 | 730 | 14,000 |
1992/10/07 | 710 | 721 | 710 | 721 | 17,000 |
1992/10/06 | 701 | 701 | 701 | 701 | 2,000 |
1992/10/05 | 700 | 701 | 700 | 701 | 10,000 |
1992/10/02 | 700 | 725 | 700 | 725 | 21,000 |
1992/10/01 | 701 | 701 | 685 | 685 | 12,000 |
1992/09/30 | 710 | 710 | 700 | 700 | 8,000 |
1992/09/29 | 715 | 715 | 710 | 710 | 21,000 |
1992/09/28 | 715 | 725 | 715 | 725 | 4,000 |
1992/09/25 | 727 | 727 | 717 | 725 | 10,000 |
1992/09/24 | 710 | 730 | 710 | 730 | 5,000 |
1992/09/22 | 689 | 700 | 689 | 700 | 8,000 |
1992/09/21 | 701 | 701 | 700 | 700 | 16,000 |
1992/09/18 | 700 | 700 | 700 | 700 | 12,000 |
1992/09/17 | 685 | 700 | 685 | 700 | 16,000 |
1992/09/16 | 698 | 698 | 698 | 698 | 4,000 |
1992/09/14 | 699 | 699 | 698 | 698 | 6,000 |
1992/09/11 | 730 | 730 | 700 | 700 | 68,000 |
1992/09/10 | 730 | 740 | 725 | 740 | 55,000 |
1992/09/09 | 710 | 720 | 700 | 720 | 36,000 |
1992/09/08 | 690 | 710 | 690 | 710 | 8,000 |
1992/09/04 | 680 | 730 | 680 | 730 | 21,000 |
1992/09/03 | 680 | 700 | 680 | 680 | 20,000 |
1992/09/01 | 730 | 731 | 730 | 730 | 14,000 |
1992/08/31 | 740 | 740 | 730 | 730 | 10,000 |
1992/08/28 | 699 | 700 | 699 | 700 | 11,000 |
1992/08/27 | 679 | 700 | 679 | 700 | 12,000 |
1992/08/26 | 680 | 680 | 680 | 680 | 3,000 |
1992/08/25 | 680 | 680 | 680 | 680 | 3,000 |
1992/08/24 | 680 | 680 | 670 | 670 | 6,000 |
1992/08/21 | 660 | 700 | 660 | 700 | 10,000 |
1992/08/20 | 630 | 660 | 630 | 660 | 12,000 |
1992/08/19 | 630 | 630 | 621 | 630 | 3,000 |
1992/08/18 | 650 | 650 | 650 | 650 | 1,000 |
1992/08/17 | 660 | 660 | 650 | 660 | 9,000 |
1992/08/14 | 660 | 660 | 660 | 660 | 3,000 |
1992/08/13 | 650 | 660 | 650 | 659 | 9,000 |
1992/08/12 | 650 | 651 | 640 | 640 | 8,000 |
1992/08/11 | 650 | 650 | 650 | 650 | 1,000 |
1992/08/10 | 650 | 660 | 650 | 660 | 9,000 |
1992/08/07 | 663 | 663 | 663 | 663 | 1,000 |
1992/08/05 | 649 | 653 | 649 | 653 | 6,000 |
1992/08/04 | 649 | 649 | 649 | 649 | 2,000 |
1992/08/03 | 650 | 650 | 650 | 650 | 16,000 |
1992/07/31 | 650 | 660 | 641 | 660 | 20,000 |
1992/07/30 | 641 | 650 | 641 | 650 | 13,000 |
1992/07/29 | 651 | 651 | 650 | 650 | 8,000 |
1992/07/28 | 650 | 650 | 650 | 650 | 5,000 |
1992/07/27 | 660 | 660 | 660 | 660 | 12,000 |
1992/07/24 | 660 | 660 | 659 | 659 | 2,000 |
1992/07/23 | 648 | 659 | 648 | 659 | 12,000 |
1992/07/22 | 659 | 659 | 654 | 658 | 15,000 |
1992/07/21 | 650 | 654 | 649 | 654 | 18,000 |
1992/07/20 | 655 | 655 | 650 | 650 | 12,000 |
1992/07/17 | 660 | 660 | 660 | 660 | 5,000 |
1992/07/16 | 670 | 670 | 670 | 670 | 5,000 |
1992/07/15 | 690 | 690 | 681 | 690 | 8,000 |
1992/07/14 | 670 | 682 | 670 | 681 | 8,000 |
1992/07/13 | 670 | 670 | 670 | 670 | 30,000 |
1992/07/10 | 650 | 670 | 650 | 670 | 18,000 |
1992/07/09 | 650 | 665 | 650 | 650 | 19,000 |
1992/07/08 | 651 | 651 | 651 | 651 | 1,000 |
1992/07/06 | 690 | 690 | 690 | 690 | 10,000 |
1992/07/03 | 697 | 697 | 697 | 697 | 1,000 |
1992/07/02 | 672 | 672 | 672 | 672 | 4,000 |
1992/07/01 | 670 | 670 | 670 | 670 | 2,000 |
1992/06/30 | 670 | 670 | 670 | 670 | 2,000 |
1992/06/29 | 675 | 675 | 670 | 670 | 8,000 |
1992/06/26 | 709 | 709 | 708 | 708 | 14,000 |
1992/06/25 | 710 | 710 | 708 | 708 | 11,000 |
1992/06/24 | 705 | 715 | 705 | 715 | 25,000 |
1992/06/23 | 700 | 715 | 700 | 715 | 20,000 |
1992/06/22 | 700 | 700 | 700 | 700 | 14,000 |
1992/06/19 | 690 | 701 | 690 | 700 | 33,000 |
1992/06/18 | 680 | 700 | 680 | 700 | 61,000 |
1992/06/17 | 700 | 700 | 685 | 700 | 70,000 |
1992/06/16 | 690 | 700 | 681 | 700 | 114,000 |
1992/06/15 | 690 | 690 | 660 | 671 | 55,000 |
1992/06/12 | 680 | 700 | 680 | 700 | 70,000 |
1992/06/11 | 660 | 670 | 660 | 670 | 6,000 |
1992/06/10 | 640 | 660 | 640 | 660 | 12,000 |
1992/06/08 | 640 | 640 | 639 | 639 | 8,000 |
1992/06/05 | 640 | 650 | 640 | 650 | 23,000 |
1992/06/04 | 630 | 650 | 630 | 650 | 32,000 |
1992/06/03 | 616 | 630 | 610 | 630 | 22,000 |
1992/06/02 | 614 | 614 | 614 | 614 | 22,000 |
1992/06/01 | 614 | 614 | 614 | 614 | 21,000 |
1992/05/29 | 615 | 617 | 615 | 616 | 6,000 |
1992/05/28 | 640 | 640 | 613 | 614 | 28,000 |
1992/05/27 | 645 | 645 | 643 | 643 | 9,000 |
1992/05/26 | 615 | 615 | 615 | 615 | 3,000 |
1992/05/25 | 618 | 618 | 618 | 618 | 2,000 |
1992/05/22 | 600 | 620 | 600 | 620 | 4,000 |
1992/05/21 | 601 | 601 | 598 | 600 | 23,000 |
1992/05/20 | 596 | 598 | 596 | 598 | 13,000 |
1992/05/19 | 593 | 593 | 593 | 593 | 3,000 |
1992/05/18 | 591 | 592 | 591 | 591 | 7,000 |
1992/05/15 | 626 | 626 | 591 | 591 | 38,000 |
1992/05/14 | 635 | 635 | 616 | 616 | 8,000 |
1992/05/13 | 630 | 635 | 618 | 618 | 39,000 |
1992/05/12 | 636 | 636 | 620 | 620 | 9,000 |
1992/05/08 | 622 | 622 | 622 | 622 | 4,000 |
1992/05/06 | 571 | 577 | 571 | 572 | 14,000 |
1992/05/01 | 576 | 576 | 571 | 571 | 9,000 |
1992/04/30 | 576 | 576 | 576 | 576 | 1,000 |
1992/04/28 | 571 | 578 | 571 | 578 | 10,000 |
1992/04/27 | 572 | 572 | 571 | 571 | 11,000 |
1992/04/24 | 585 | 585 | 573 | 573 | 16,000 |
1992/04/23 | 579 | 579 | 571 | 579 | 28,000 |
1992/04/22 | 572 | 572 | 571 | 571 | 21,000 |
1992/04/21 | 572 | 592 | 572 | 575 | 16,000 |
1992/04/20 | 595 | 600 | 570 | 571 | 40,000 |
1992/04/17 | 607 | 610 | 600 | 600 | 22,000 |
1992/04/16 | 600 | 611 | 600 | 610 | 34,000 |
1992/04/15 | 585 | 595 | 581 | 595 | 8,000 |
1992/04/14 | 580 | 580 | 575 | 580 | 27,000 |
1992/04/13 | 600 | 600 | 580 | 580 | 71,000 |
1992/04/10 | 556 | 580 | 553 | 580 | 57,000 |
1992/04/09 | 556 | 556 | 556 | 556 | 28,000 |
1992/04/08 | 600 | 600 | 600 | 600 | 22,000 |
1992/04/07 | 640 | 640 | 640 | 640 | 10,000 |
1992/04/06 | 640 | 650 | 640 | 640 | 24,000 |
1992/03/31 | 720 | 735 | 720 | 720 | 56,000 |
1992/03/30 | 720 | 720 | 720 | 720 | 22,000 |
1992/03/27 | 710 | 730 | 710 | 730 | 5,000 |
1992/03/26 | 719 | 731 | 719 | 731 | 20,000 |
1992/03/26 | 1 -> 1.05 分割 | ||||
1992/03/25 | 767 | 768 | 767 | 768 | 23,000 |
1992/03/24 | 769 | 769 | 769 | 769 | 21,000 |
1992/03/23 | 770 | 770 | 770 | 770 | 2,000 |
1992/03/19 | 720 | 770 | 717 | 770 | 61,000 |
1992/03/18 | 729 | 730 | 710 | 720 | 519,000 |
1992/03/17 | 730 | 730 | 730 | 730 | 3,000 |
1992/03/16 | 740 | 740 | 730 | 730 | 5,000 |
1992/03/13 | 730 | 740 | 730 | 740 | 93,000 |
1992/03/12 | 740 | 740 | 740 | 740 | 2,000 |
1992/03/11 | 730 | 740 | 730 | 740 | 20,000 |
1992/03/10 | 730 | 730 | 730 | 730 | 2,000 |
1992/03/09 | 760 | 760 | 750 | 760 | 16,000 |
1992/03/06 | 760 | 761 | 750 | 761 | 28,000 |
1992/03/05 | 750 | 761 | 750 | 761 | 9,000 |
1992/03/04 | 701 | 760 | 701 | 760 | 53,000 |
1992/03/03 | 760 | 760 | 720 | 720 | 11,000 |
1992/03/02 | 760 | 770 | 760 | 760 | 14,000 |
1992/02/27 | 770 | 770 | 770 | 770 | 14,000 |
1992/02/26 | 760 | 770 | 750 | 770 | 8,000 |
1992/02/25 | 760 | 760 | 760 | 760 | 10,000 |
1992/02/24 | 750 | 760 | 750 | 760 | 8,000 |
1992/02/21 | 730 | 750 | 730 | 750 | 13,000 |
1992/02/20 | 710 | 730 | 710 | 730 | 17,000 |
1992/02/19 | 720 | 730 | 720 | 720 | 19,000 |
1992/02/18 | 731 | 731 | 725 | 725 | 14,000 |
1992/02/17 | 720 | 720 | 720 | 720 | 14,000 |
1992/02/14 | 760 | 760 | 759 | 759 | 10,000 |
1992/02/13 | 750 | 750 | 735 | 750 | 43,000 |
1992/02/12 | 750 | 750 | 740 | 740 | 10,000 |
1992/02/10 | 770 | 770 | 765 | 765 | 2,000 |
1992/02/07 | 770 | 770 | 770 | 770 | 15,000 |
1992/02/06 | 770 | 770 | 770 | 770 | 3,000 |
1992/02/05 | 765 | 765 | 765 | 765 | 1,000 |
1992/02/04 | 740 | 770 | 740 | 770 | 6,000 |
1992/02/03 | 770 | 770 | 770 | 770 | 2,000 |
1992/01/31 | 753 | 770 | 750 | 770 | 13,000 |
1992/01/30 | 751 | 751 | 749 | 751 | 14,000 |
1992/01/29 | 750 | 750 | 737 | 750 | 26,000 |
1992/01/28 | 750 | 750 | 750 | 750 | 9,000 |
1992/01/27 | 750 | 751 | 750 | 750 | 20,000 |
1992/01/24 | 780 | 780 | 770 | 770 | 10,000 |
1992/01/23 | 790 | 790 | 780 | 790 | 29,000 |
1992/01/22 | 777 | 780 | 775 | 780 | 18,000 |
1992/01/21 | 769 | 778 | 768 | 778 | 30,000 |
1992/01/20 | 799 | 799 | 799 | 799 | 1,000 |
1992/01/17 | 800 | 800 | 800 | 800 | 10,000 |
1992/01/16 | 800 | 800 | 799 | 800 | 10,000 |
1992/01/14 | 799 | 800 | 799 | 800 | 22,000 |
1992/01/13 | 840 | 840 | 799 | 805 | 65,000 |
1992/01/10 | 840 | 840 | 840 | 840 | 5,000 |
1992/01/09 | 850 | 850 | 850 | 850 | 18,000 |
1992/01/07 | 890 | 890 | 890 | 890 | 2,000 |
1992/01/06 | 900 | 900 | 890 | 890 | 30,000 |