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 |
---|---|---|---|---|---|
1993/12/30 | 699 | 710 | 699 | 710 | 5,000 |
1993/12/29 | 681 | 689 | 680 | 689 | 11,000 |
1993/12/28 | 645 | 645 | 645 | 645 | 1,000 |
1993/12/27 | 646 | 646 | 645 | 645 | 6,000 |
1993/12/24 | 670 | 675 | 645 | 645 | 20,000 |
1993/12/22 | 670 | 670 | 670 | 670 | 6,000 |
1993/12/21 | 694 | 700 | 675 | 700 | 10,000 |
1993/12/20 | 719 | 719 | 700 | 700 | 14,000 |
1993/12/17 | 720 | 720 | 715 | 719 | 16,000 |
1993/12/16 | 715 | 720 | 699 | 720 | 17,000 |
1993/12/15 | 710 | 710 | 699 | 699 | 12,000 |
1993/12/14 | 700 | 700 | 700 | 700 | 13,000 |
1993/12/13 | 690 | 710 | 690 | 700 | 120,000 |
1993/12/10 | 664 | 666 | 651 | 660 | 92,000 |
1993/12/09 | 649 | 649 | 649 | 649 | 16,000 |
1993/12/08 | 670 | 670 | 645 | 645 | 26,000 |
1993/12/07 | 680 | 680 | 678 | 680 | 16,000 |
1993/12/06 | 703 | 703 | 680 | 680 | 15,000 |
1993/12/03 | 700 | 703 | 691 | 703 | 16,000 |
1993/12/02 | 710 | 720 | 710 | 710 | 51,000 |
1993/12/01 | 670 | 670 | 665 | 670 | 25,000 |
1993/11/30 | 686 | 690 | 669 | 670 | 14,000 |
1993/11/29 | 710 | 715 | 690 | 690 | 15,000 |
1993/11/26 | 730 | 737 | 700 | 700 | 22,000 |
1993/11/25 | 700 | 745 | 700 | 740 | 52,000 |
1993/11/24 | 715 | 715 | 700 | 700 | 16,000 |
1993/11/22 | 750 | 750 | 730 | 730 | 11,000 |
1993/11/19 | 749 | 750 | 745 | 748 | 49,000 |
1993/11/18 | 715 | 715 | 715 | 715 | 6,000 |
1993/11/17 | 705 | 705 | 693 | 700 | 17,000 |
1993/11/16 | 704 | 705 | 704 | 705 | 11,000 |
1993/11/15 | 749 | 749 | 735 | 735 | 35,000 |
1993/11/12 | 749 | 750 | 749 | 750 | 9,000 |
1993/11/11 | 750 | 750 | 750 | 750 | 19,000 |
1993/11/10 | 735 | 740 | 735 | 735 | 34,000 |
1993/11/09 | 750 | 750 | 730 | 740 | 16,000 |
1993/11/08 | 760 | 760 | 760 | 760 | 1,000 |
1993/11/05 | 760 | 760 | 760 | 760 | 5,000 |
1993/11/04 | 790 | 790 | 790 | 790 | 15,000 |
1993/11/02 | 790 | 790 | 785 | 790 | 86,000 |
1993/11/01 | 791 | 791 | 785 | 785 | 17,000 |
1993/10/29 | 790 | 790 | 790 | 790 | 1,000 |
1993/10/28 | 782 | 782 | 782 | 782 | 4,000 |
1993/10/27 | 780 | 781 | 780 | 781 | 11,000 |
1993/10/26 | 774 | 783 | 774 | 783 | 14,000 |
1993/10/25 | 775 | 775 | 775 | 775 | 14,000 |
1993/10/22 | 779 | 780 | 779 | 779 | 39,000 |
1993/10/21 | 775 | 780 | 775 | 780 | 6,000 |
1993/10/20 | 796 | 796 | 794 | 795 | 17,000 |
1993/10/19 | 798 | 798 | 797 | 797 | 28,000 |
1993/10/18 | 799 | 799 | 798 | 798 | 15,000 |
1993/10/15 | 798 | 800 | 798 | 799 | 15,000 |
1993/10/14 | 787 | 787 | 787 | 787 | 6,000 |
1993/10/13 | 799 | 800 | 799 | 799 | 30,000 |
1993/10/12 | 799 | 799 | 799 | 799 | 17,000 |
1993/10/08 | 790 | 790 | 780 | 785 | 11,000 |
1993/10/07 | 785 | 790 | 785 | 790 | 8,000 |
1993/10/06 | 789 | 790 | 780 | 790 | 26,000 |
1993/10/05 | 770 | 775 | 769 | 775 | 16,000 |
1993/10/04 | 780 | 780 | 764 | 780 | 51,000 |
1993/10/01 | 771 | 789 | 771 | 780 | 15,000 |
1993/09/30 | 780 | 780 | 770 | 770 | 14,000 |
1993/09/29 | 765 | 766 | 765 | 766 | 11,000 |
1993/09/28 | 760 | 767 | 760 | 767 | 11,000 |
1993/09/27 | 760 | 767 | 760 | 760 | 13,000 |
1993/09/24 | 750 | 760 | 750 | 760 | 6,000 |
1993/09/22 | 760 | 760 | 751 | 751 | 27,000 |
1993/09/21 | 760 | 760 | 760 | 760 | 14,000 |
1993/09/20 | 760 | 760 | 750 | 750 | 80,000 |
1993/09/17 | 752 | 760 | 752 | 760 | 7,000 |
1993/09/16 | 760 | 760 | 752 | 752 | 12,000 |
1993/09/14 | 778 | 778 | 760 | 760 | 15,000 |
1993/09/13 | 781 | 781 | 778 | 778 | 5,000 |
1993/09/10 | 781 | 781 | 781 | 781 | 30,000 |
1993/09/09 | 780 | 781 | 766 | 766 | 33,000 |
1993/09/08 | 781 | 781 | 760 | 760 | 13,000 |
1993/09/07 | 760 | 766 | 760 | 766 | 36,000 |
1993/09/06 | 762 | 766 | 760 | 760 | 7,000 |
1993/09/03 | 784 | 785 | 774 | 782 | 15,000 |
1993/09/02 | 788 | 788 | 787 | 787 | 11,000 |
1993/09/01 | 798 | 798 | 788 | 788 | 12,000 |
1993/08/31 | 798 | 798 | 798 | 798 | 7,000 |
1993/08/30 | 790 | 800 | 788 | 800 | 4,000 |
1993/08/27 | 800 | 800 | 788 | 800 | 28,000 |
1993/08/26 | 799 | 800 | 799 | 800 | 27,000 |
1993/08/25 | 772 | 799 | 772 | 799 | 4,000 |
1993/08/24 | 770 | 780 | 770 | 780 | 10,000 |
1993/08/23 | 800 | 800 | 800 | 800 | 27,000 |
1993/08/19 | 804 | 804 | 804 | 804 | 55,000 |
1993/08/18 | 805 | 805 | 804 | 804 | 6,000 |
1993/08/17 | 800 | 819 | 795 | 795 | 12,000 |
1993/08/16 | 798 | 799 | 798 | 799 | 4,000 |
1993/08/13 | 789 | 800 | 789 | 800 | 5,000 |
1993/08/12 | 780 | 790 | 780 | 790 | 31,000 |
1993/08/11 | 770 | 776 | 770 | 776 | 33,000 |
1993/08/10 | 760 | 770 | 760 | 770 | 30,000 |
1993/08/09 | 771 | 771 | 770 | 770 | 12,000 |
1993/08/06 | 770 | 780 | 770 | 780 | 36,000 |
1993/08/04 | 820 | 820 | 820 | 820 | 37,000 |
1993/08/03 | 830 | 830 | 820 | 820 | 38,000 |
1993/08/02 | 820 | 830 | 819 | 830 | 18,000 |
1993/07/30 | 808 | 820 | 808 | 820 | 31,000 |
1993/07/29 | 781 | 810 | 781 | 810 | 29,000 |
1993/07/28 | 775 | 776 | 775 | 776 | 29,000 |
1993/07/27 | 773 | 774 | 773 | 774 | 3,000 |
1993/07/26 | 774 | 774 | 774 | 774 | 1,000 |
1993/07/23 | 765 | 775 | 765 | 775 | 19,000 |
1993/07/22 | 774 | 775 | 774 | 775 | 8,000 |
1993/07/21 | 778 | 778 | 773 | 778 | 37,000 |
1993/07/20 | 780 | 780 | 778 | 778 | 24,000 |
1993/07/19 | 774 | 774 | 761 | 770 | 42,000 |
1993/07/16 | 750 | 760 | 749 | 760 | 66,000 |
1993/07/15 | 735 | 750 | 735 | 749 | 18,000 |
1993/07/14 | 750 | 750 | 735 | 735 | 57,000 |
1993/07/13 | 740 | 749 | 740 | 749 | 35,000 |
1993/07/12 | 730 | 730 | 730 | 730 | 14,000 |
1993/07/09 | 719 | 729 | 719 | 727 | 14,000 |
1993/07/08 | 702 | 710 | 702 | 710 | 4,000 |
1993/07/07 | 701 | 701 | 700 | 700 | 3,000 |
1993/07/06 | 732 | 739 | 719 | 719 | 10,000 |
1993/07/05 | 730 | 730 | 725 | 725 | 18,000 |
1993/07/02 | 720 | 720 | 720 | 720 | 7,000 |
1993/07/01 | 710 | 710 | 710 | 710 | 3,000 |
1993/06/30 | 701 | 708 | 701 | 708 | 22,000 |
1993/06/29 | 701 | 701 | 701 | 701 | 1,000 |
1993/06/28 | 720 | 720 | 701 | 711 | 25,000 |
1993/06/25 | 706 | 715 | 700 | 700 | 32,000 |
1993/06/23 | 700 | 700 | 700 | 700 | 5,000 |
1993/06/22 | 701 | 701 | 700 | 700 | 4,000 |
1993/06/21 | 703 | 704 | 700 | 700 | 25,000 |
1993/06/18 | 720 | 720 | 710 | 713 | 5,000 |
1993/06/17 | 720 | 720 | 712 | 713 | 8,000 |
1993/06/16 | 754 | 754 | 721 | 721 | 21,000 |
1993/06/15 | 755 | 760 | 755 | 760 | 98,000 |
1993/06/14 | 760 | 760 | 755 | 755 | 23,000 |
1993/06/11 | 750 | 760 | 750 | 760 | 92,000 |
1993/06/10 | 740 | 740 | 740 | 740 | 3,000 |
1993/06/08 | 731 | 740 | 731 | 740 | 52,000 |
1993/06/07 | 719 | 724 | 715 | 715 | 35,000 |
1993/06/04 | 715 | 715 | 711 | 715 | 11,000 |
1993/06/03 | 715 | 715 | 715 | 715 | 1,000 |
1993/06/02 | 720 | 720 | 702 | 720 | 29,000 |
1993/06/01 | 728 | 728 | 720 | 720 | 33,000 |
1993/05/31 | 740 | 740 | 738 | 738 | 13,000 |
1993/05/28 | 735 | 735 | 734 | 734 | 196,000 |
1993/05/27 | 727 | 737 | 725 | 737 | 34,000 |
1993/05/26 | 740 | 740 | 711 | 712 | 20,000 |
1993/05/25 | 747 | 747 | 730 | 730 | 24,000 |
1993/05/24 | 740 | 750 | 740 | 750 | 59,000 |
1993/05/21 | 730 | 730 | 730 | 730 | 6,000 |
1993/05/20 | 720 | 730 | 720 | 730 | 20,000 |
1993/05/19 | 711 | 720 | 711 | 720 | 12,000 |
1993/05/18 | 709 | 709 | 709 | 709 | 1,000 |
1993/05/17 | 710 | 711 | 710 | 710 | 23,000 |
1993/05/14 | 710 | 711 | 710 | 711 | 9,000 |
1993/05/13 | 710 | 730 | 710 | 730 | 29,000 |
1993/05/12 | 701 | 701 | 695 | 696 | 28,000 |
1993/05/11 | 691 | 701 | 691 | 696 | 13,000 |
1993/05/10 | 688 | 701 | 688 | 701 | 20,000 |
1993/05/07 | 691 | 691 | 691 | 691 | 3,000 |
1993/05/06 | 690 | 694 | 690 | 690 | 26,000 |
1993/04/28 | 715 | 715 | 701 | 701 | 9,000 |
1993/04/26 | 675 | 675 | 673 | 675 | 10,000 |
1993/04/23 | 672 | 680 | 672 | 680 | 3,000 |
1993/04/22 | 682 | 682 | 672 | 672 | 18,000 |
1993/04/21 | 675 | 675 | 672 | 672 | 8,000 |
1993/04/20 | 686 | 700 | 686 | 686 | 16,000 |
1993/04/19 | 673 | 673 | 673 | 673 | 9,000 |
1993/04/16 | 700 | 700 | 671 | 671 | 14,000 |
1993/04/15 | 710 | 711 | 710 | 710 | 20,000 |
1993/04/14 | 740 | 740 | 740 | 740 | 5,000 |
1993/04/13 | 711 | 730 | 711 | 730 | 31,000 |
1993/04/12 | 696 | 700 | 696 | 700 | 5,000 |
1993/04/09 | 720 | 720 | 720 | 720 | 12,000 |
1993/04/08 | 740 | 740 | 730 | 730 | 21,000 |
1993/04/07 | 730 | 740 | 730 | 730 | 59,000 |
1993/04/06 | 718 | 720 | 718 | 720 | 73,000 |
1993/04/02 | 668 | 684 | 668 | 678 | 15,000 |
1993/04/01 | 700 | 700 | 684 | 684 | 9,000 |
1993/03/31 | 699 | 700 | 694 | 700 | 49,000 |
1993/03/30 | 679 | 699 | 666 | 699 | 60,000 |
1993/03/29 | 699 | 699 | 699 | 699 | 5,000 |
1993/03/26 | 692 | 700 | 692 | 700 | 12,000 |
1993/03/25 | 700 | 705 | 700 | 705 | 16,000 |
1993/03/24 | 689 | 700 | 689 | 700 | 25,000 |
1993/03/23 | 700 | 700 | 700 | 700 | 7,000 |
1993/03/22 | 690 | 700 | 690 | 700 | 23,000 |
1993/03/19 | 700 | 700 | 700 | 700 | 2,000 |
1993/03/18 | 700 | 700 | 700 | 700 | 21,000 |
1993/03/17 | 670 | 670 | 670 | 670 | 3,000 |
1993/03/16 | 679 | 679 | 670 | 670 | 10,000 |
1993/03/15 | 678 | 680 | 678 | 680 | 37,000 |
1993/03/12 | 668 | 668 | 668 | 668 | 104,000 |
1993/03/11 | 738 | 740 | 738 | 738 | 12,000 |
1993/03/10 | 739 | 740 | 738 | 738 | 10,000 |
1993/03/09 | 740 | 740 | 740 | 740 | 9,000 |
1993/03/08 | 720 | 740 | 720 | 740 | 93,000 |
1993/03/05 | 720 | 720 | 719 | 720 | 13,000 |
1993/03/04 | 701 | 720 | 700 | 720 | 12,000 |
1993/03/03 | 700 | 700 | 699 | 700 | 10,000 |
1993/03/02 | 699 | 700 | 699 | 700 | 10,000 |
1993/03/01 | 699 | 699 | 699 | 699 | 20,000 |
1993/02/26 | 700 | 700 | 699 | 699 | 7,000 |
1993/02/25 | 700 | 700 | 700 | 700 | 12,000 |
1993/02/23 | 650 | 650 | 650 | 650 | 1,000 |
1993/02/22 | 672 | 672 | 641 | 641 | 23,000 |
1993/02/19 | 672 | 672 | 672 | 672 | 1,000 |
1993/02/18 | 671 | 671 | 671 | 671 | 1,000 |
1993/02/17 | 680 | 680 | 670 | 670 | 8,000 |
1993/02/16 | 691 | 691 | 690 | 690 | 4,000 |
1993/02/15 | 720 | 720 | 690 | 690 | 4,000 |
1993/02/12 | 720 | 720 | 720 | 720 | 30,000 |
1993/02/10 | 690 | 690 | 690 | 690 | 5,000 |
1993/02/09 | 690 | 690 | 690 | 690 | 3,000 |
1993/02/08 | 720 | 720 | 720 | 720 | 7,000 |
1993/02/05 | 710 | 710 | 710 | 710 | 13,000 |
1993/02/04 | 700 | 700 | 700 | 700 | 1,000 |
1993/02/03 | 710 | 710 | 710 | 710 | 188,000 |
1993/02/02 | 704 | 720 | 704 | 710 | 14,000 |
1993/02/01 | 705 | 705 | 705 | 705 | 9,000 |
1993/01/29 | 705 | 705 | 705 | 705 | 6,000 |
1993/01/28 | 700 | 704 | 700 | 704 | 13,000 |
1993/01/27 | 699 | 705 | 689 | 705 | 32,000 |
1993/01/26 | 690 | 700 | 690 | 700 | 6,000 |
1993/01/25 | 700 | 700 | 690 | 690 | 23,000 |
1993/01/21 | 695 | 700 | 695 | 700 | 6,000 |
1993/01/20 | 706 | 706 | 705 | 705 | 6,000 |
1993/01/19 | 699 | 705 | 699 | 705 | 40,000 |
1993/01/18 | 709 | 709 | 709 | 709 | 16,000 |
1993/01/14 | 710 | 710 | 709 | 709 | 9,000 |
1993/01/13 | 680 | 700 | 680 | 700 | 29,000 |
1993/01/12 | 670 | 670 | 670 | 670 | 3,000 |
1993/01/11 | 670 | 670 | 670 | 670 | 4,000 |
1993/01/08 | 655 | 655 | 650 | 650 | 8,000 |
1993/01/07 | 647 | 665 | 647 | 655 | 11,000 |
1993/01/06 | 647 | 647 | 637 | 647 | 17,000 |
1993/01/05 | 672 | 672 | 667 | 667 | 7,000 |
1993/01/04 | 672 | 672 | 672 | 672 | 10,000 |