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 |
---|---|---|---|---|---|
1994/12/30 | 698 | 698 | 698 | 698 | 24,000 |
1994/12/29 | 676 | 697 | 676 | 695 | 16,000 |
1994/12/27 | 688 | 698 | 688 | 688 | 9,000 |
1994/12/26 | 697 | 698 | 697 | 698 | 24,000 |
1994/12/22 | 690 | 698 | 690 | 698 | 36,000 |
1994/12/21 | 688 | 698 | 688 | 695 | 18,000 |
1994/12/20 | 699 | 699 | 690 | 698 | 77,000 |
1994/12/19 | 690 | 690 | 675 | 675 | 8,000 |
1994/12/16 | 689 | 690 | 677 | 690 | 21,000 |
1994/12/15 | 689 | 690 | 680 | 682 | 15,000 |
1994/12/14 | 692 | 692 | 680 | 680 | 32,000 |
1994/12/13 | 690 | 690 | 689 | 689 | 113,000 |
1994/12/09 | 662 | 665 | 662 | 662 | 43,000 |
1994/12/08 | 665 | 665 | 662 | 662 | 5,000 |
1994/12/07 | 690 | 690 | 662 | 662 | 23,000 |
1994/12/06 | 667 | 690 | 667 | 690 | 11,000 |
1994/12/05 | 671 | 671 | 670 | 670 | 6,000 |
1994/12/02 | 688 | 688 | 668 | 668 | 36,000 |
1994/12/01 | 663 | 663 | 660 | 660 | 7,000 |
1994/11/30 | 661 | 662 | 661 | 662 | 27,000 |
1994/11/29 | 661 | 661 | 660 | 660 | 7,000 |
1994/11/28 | 661 | 662 | 661 | 661 | 3,000 |
1994/11/25 | 661 | 689 | 660 | 660 | 39,000 |
1994/11/24 | 670 | 670 | 663 | 663 | 12,000 |
1994/11/22 | 670 | 689 | 665 | 689 | 55,000 |
1994/11/21 | 700 | 700 | 680 | 680 | 47,000 |
1994/11/18 | 700 | 700 | 671 | 690 | 35,000 |
1994/11/17 | 686 | 690 | 686 | 690 | 7,000 |
1994/11/16 | 668 | 686 | 668 | 686 | 7,000 |
1994/11/15 | 685 | 685 | 667 | 667 | 11,000 |
1994/11/14 | 663 | 685 | 663 | 685 | 8,000 |
1994/11/11 | 685 | 685 | 661 | 661 | 26,000 |
1994/11/10 | 670 | 670 | 665 | 665 | 9,000 |
1994/11/09 | 676 | 676 | 670 | 670 | 14,000 |
1994/11/08 | 675 | 676 | 675 | 676 | 7,000 |
1994/11/07 | 680 | 685 | 675 | 685 | 3,000 |
1994/11/04 | 680 | 680 | 680 | 680 | 4,000 |
1994/11/02 | 700 | 700 | 700 | 700 | 19,000 |
1994/11/01 | 700 | 700 | 695 | 700 | 33,000 |
1994/10/31 | 692 | 699 | 692 | 699 | 3,000 |
1994/10/28 | 691 | 691 | 691 | 691 | 5,000 |
1994/10/27 | 691 | 691 | 681 | 681 | 6,000 |
1994/10/26 | 681 | 681 | 681 | 681 | 3,000 |
1994/10/25 | 686 | 686 | 671 | 671 | 19,000 |
1994/10/24 | 686 | 686 | 686 | 686 | 27,000 |
1994/10/21 | 680 | 684 | 680 | 684 | 12,000 |
1994/10/20 | 700 | 704 | 696 | 700 | 65,000 |
1994/10/19 | 699 | 699 | 699 | 699 | 3,000 |
1994/10/18 | 705 | 705 | 705 | 705 | 15,000 |
1994/10/14 | 699 | 699 | 699 | 699 | 3,000 |
1994/10/13 | 699 | 700 | 679 | 700 | 7,000 |
1994/10/12 | 699 | 705 | 695 | 705 | 30,000 |
1994/10/07 | 671 | 671 | 671 | 671 | 12,000 |
1994/10/06 | 679 | 679 | 670 | 670 | 4,000 |
1994/10/05 | 689 | 689 | 689 | 689 | 12,000 |
1994/10/04 | 709 | 709 | 699 | 699 | 21,000 |
1994/10/03 | 690 | 700 | 690 | 690 | 18,000 |
1994/09/30 | 695 | 700 | 695 | 700 | 24,000 |
1994/09/29 | 663 | 675 | 663 | 665 | 31,000 |
1994/09/28 | 662 | 662 | 660 | 662 | 13,000 |
1994/09/27 | 680 | 680 | 660 | 660 | 64,000 |
1994/09/26 | 678 | 680 | 678 | 680 | 4,000 |
1994/09/22 | 680 | 680 | 680 | 680 | 11,000 |
1994/09/21 | 700 | 700 | 690 | 700 | 30,000 |
1994/09/20 | 720 | 720 | 720 | 720 | 56,000 |
1994/09/19 | 709 | 715 | 703 | 715 | 56,000 |
1994/09/16 | 691 | 700 | 691 | 699 | 20,000 |
1994/09/14 | 690 | 690 | 681 | 681 | 8,000 |
1994/09/13 | 690 | 690 | 690 | 690 | 1,000 |
1994/09/12 | 706 | 706 | 700 | 700 | 35,000 |
1994/09/09 | 700 | 700 | 681 | 681 | 56,000 |
1994/09/08 | 699 | 699 | 670 | 670 | 29,000 |
1994/09/07 | 680 | 681 | 680 | 680 | 37,000 |
1994/09/06 | 700 | 700 | 681 | 681 | 6,000 |
1994/09/05 | 703 | 703 | 700 | 700 | 42,000 |
1994/09/02 | 699 | 700 | 699 | 700 | 44,000 |
1994/09/01 | 700 | 700 | 700 | 700 | 13,000 |
1994/08/30 | 693 | 693 | 693 | 693 | 3,000 |
1994/08/29 | 697 | 697 | 683 | 683 | 9,000 |
1994/08/26 | 684 | 690 | 684 | 690 | 7,000 |
1994/08/25 | 700 | 700 | 700 | 700 | 4,000 |
1994/08/24 | 684 | 699 | 684 | 699 | 7,000 |
1994/08/23 | 682 | 682 | 682 | 682 | 9,000 |
1994/08/22 | 719 | 719 | 710 | 710 | 47,000 |
1994/08/19 | 709 | 709 | 709 | 709 | 1,000 |
1994/08/18 | 709 | 709 | 709 | 709 | 25,000 |
1994/08/17 | 713 | 713 | 713 | 713 | 1,000 |
1994/08/16 | 714 | 719 | 714 | 715 | 9,000 |
1994/08/15 | 719 | 719 | 718 | 718 | 5,000 |
1994/08/12 | 719 | 719 | 719 | 719 | 7,000 |
1994/08/11 | 720 | 720 | 719 | 719 | 24,000 |
1994/08/10 | 690 | 701 | 690 | 701 | 6,000 |
1994/08/09 | 710 | 710 | 690 | 690 | 7,000 |
1994/08/08 | 691 | 705 | 685 | 700 | 14,000 |
1994/08/05 | 691 | 698 | 691 | 698 | 3,000 |
1994/08/04 | 686 | 691 | 685 | 691 | 13,000 |
1994/08/03 | 705 | 705 | 685 | 685 | 24,000 |
1994/08/02 | 715 | 715 | 690 | 705 | 97,000 |
1994/08/01 | 720 | 720 | 715 | 715 | 15,000 |
1994/07/29 | 715 | 715 | 715 | 715 | 6,000 |
1994/07/28 | 700 | 715 | 700 | 715 | 10,000 |
1994/07/27 | 703 | 703 | 700 | 700 | 10,000 |
1994/07/26 | 698 | 703 | 698 | 703 | 9,000 |
1994/07/25 | 704 | 704 | 703 | 703 | 21,000 |
1994/07/22 | 709 | 710 | 700 | 705 | 10,000 |
1994/07/21 | 705 | 710 | 705 | 710 | 10,000 |
1994/07/20 | 720 | 720 | 705 | 715 | 49,000 |
1994/07/19 | 720 | 720 | 720 | 720 | 24,000 |
1994/07/18 | 715 | 720 | 715 | 715 | 29,000 |
1994/07/15 | 705 | 710 | 705 | 710 | 8,000 |
1994/07/14 | 680 | 695 | 680 | 695 | 24,000 |
1994/07/13 | 700 | 710 | 695 | 700 | 38,000 |
1994/07/12 | 685 | 695 | 680 | 695 | 22,000 |
1994/07/11 | 694 | 694 | 694 | 694 | 3,000 |
1994/07/08 | 690 | 695 | 685 | 695 | 12,000 |
1994/07/07 | 690 | 690 | 690 | 690 | 5,000 |
1994/07/06 | 685 | 700 | 685 | 700 | 18,000 |
1994/07/05 | 715 | 715 | 685 | 685 | 13,000 |
1994/07/04 | 715 | 715 | 714 | 715 | 35,000 |
1994/07/01 | 705 | 705 | 695 | 705 | 33,000 |
1994/06/30 | 680 | 685 | 680 | 685 | 40,000 |
1994/06/29 | 700 | 700 | 683 | 683 | 19,000 |
1994/06/28 | 675 | 700 | 675 | 700 | 105,000 |
1994/06/27 | 690 | 690 | 675 | 676 | 29,000 |
1994/06/24 | 685 | 690 | 685 | 690 | 8,000 |
1994/06/23 | 705 | 705 | 695 | 700 | 61,000 |
1994/06/22 | 685 | 686 | 685 | 686 | 27,000 |
1994/06/21 | 697 | 698 | 697 | 698 | 10,000 |
1994/06/20 | 740 | 740 | 740 | 740 | 54,000 |
1994/06/17 | 724 | 724 | 720 | 720 | 5,000 |
1994/06/16 | 715 | 725 | 715 | 725 | 14,000 |
1994/06/15 | 725 | 725 | 715 | 715 | 12,000 |
1994/06/14 | 720 | 720 | 715 | 715 | 15,000 |
1994/06/13 | 699 | 720 | 699 | 720 | 108,000 |
1994/06/10 | 684 | 693 | 681 | 681 | 91,000 |
1994/06/09 | 703 | 703 | 703 | 703 | 8,000 |
1994/06/08 | 703 | 703 | 703 | 703 | 5,000 |
1994/06/07 | 689 | 710 | 689 | 709 | 22,000 |
1994/06/06 | 709 | 709 | 709 | 709 | 23,000 |
1994/06/03 | 691 | 692 | 676 | 676 | 20,000 |
1994/06/02 | 710 | 710 | 691 | 691 | 22,000 |
1994/06/01 | 713 | 713 | 690 | 690 | 31,000 |
1994/05/31 | 693 | 703 | 693 | 703 | 50,000 |
1994/05/30 | 710 | 710 | 693 | 693 | 50,000 |
1994/05/27 | 681 | 710 | 681 | 710 | 66,000 |
1994/05/26 | 710 | 710 | 700 | 701 | 10,000 |
1994/05/25 | 710 | 710 | 700 | 700 | 5,000 |
1994/05/24 | 724 | 730 | 724 | 730 | 8,000 |
1994/05/23 | 710 | 730 | 710 | 730 | 26,000 |
1994/05/20 | 710 | 710 | 710 | 710 | 47,000 |
1994/05/19 | 671 | 690 | 671 | 690 | 22,000 |
1994/05/18 | 691 | 691 | 671 | 671 | 15,000 |
1994/05/17 | 675 | 675 | 670 | 671 | 31,000 |
1994/05/13 | 699 | 700 | 695 | 695 | 4,000 |
1994/05/12 | 700 | 700 | 700 | 700 | 11,000 |
1994/05/11 | 700 | 710 | 700 | 708 | 33,000 |
1994/05/10 | 676 | 680 | 676 | 680 | 11,000 |
1994/05/09 | 675 | 675 | 675 | 675 | 3,000 |
1994/05/06 | 700 | 700 | 700 | 700 | 45,000 |
1994/05/02 | 666 | 680 | 666 | 680 | 5,000 |
1994/04/28 | 675 | 690 | 675 | 690 | 3,000 |
1994/04/27 | 675 | 685 | 675 | 685 | 3,000 |
1994/04/26 | 685 | 685 | 685 | 685 | 5,000 |
1994/04/25 | 680 | 690 | 670 | 690 | 5,000 |
1994/04/22 | 690 | 690 | 680 | 680 | 16,000 |
1994/04/21 | 666 | 686 | 666 | 680 | 10,000 |
1994/04/20 | 700 | 700 | 676 | 676 | 53,000 |
1994/04/19 | 690 | 690 | 690 | 690 | 6,000 |
1994/04/18 | 676 | 676 | 676 | 676 | 248,000 |
1994/04/15 | 695 | 695 | 676 | 676 | 11,000 |
1994/04/14 | 695 | 695 | 685 | 691 | 12,000 |
1994/04/13 | 695 | 695 | 695 | 695 | 12,000 |
1994/04/12 | 675 | 675 | 675 | 675 | 4,000 |
1994/04/11 | 695 | 695 | 695 | 695 | 2,000 |
1994/04/08 | 686 | 700 | 675 | 675 | 5,000 |
1994/04/07 | 685 | 700 | 685 | 685 | 8,000 |
1994/04/06 | 685 | 700 | 685 | 685 | 11,000 |
1994/04/05 | 690 | 690 | 675 | 685 | 8,000 |
1994/04/04 | 700 | 700 | 677 | 691 | 13,000 |
1994/04/01 | 680 | 700 | 680 | 700 | 18,000 |
1994/03/31 | 695 | 700 | 695 | 700 | 19,000 |
1994/03/30 | 685 | 695 | 680 | 695 | 11,000 |
1994/03/29 | 675 | 689 | 675 | 689 | 8,000 |
1994/03/28 | 675 | 676 | 675 | 676 | 8,000 |
1994/03/25 | 685 | 689 | 685 | 685 | 8,000 |
1994/03/24 | 684 | 695 | 680 | 695 | 23,000 |
1994/03/23 | 695 | 695 | 685 | 685 | 9,000 |
1994/03/22 | 690 | 690 | 685 | 685 | 23,000 |
1994/03/18 | 701 | 701 | 701 | 701 | 2,000 |
1994/03/17 | 700 | 700 | 700 | 700 | 2,000 |
1994/03/16 | 699 | 705 | 690 | 705 | 6,000 |
1994/03/15 | 710 | 720 | 705 | 714 | 9,000 |
1994/03/14 | 700 | 710 | 700 | 705 | 13,000 |
1994/03/11 | 661 | 700 | 661 | 700 | 116,000 |
1994/03/10 | 691 | 691 | 690 | 690 | 12,000 |
1994/03/09 | 690 | 691 | 685 | 691 | 39,000 |
1994/03/08 | 696 | 696 | 695 | 696 | 25,000 |
1994/03/07 | 710 | 710 | 690 | 690 | 16,000 |
1994/03/04 | 690 | 700 | 690 | 700 | 8,000 |
1994/03/03 | 710 | 710 | 710 | 710 | 3,000 |
1994/03/02 | 725 | 730 | 725 | 725 | 26,000 |
1994/03/01 | 724 | 730 | 724 | 725 | 42,000 |
1994/02/28 | 710 | 725 | 710 | 725 | 33,000 |
1994/02/25 | 709 | 710 | 705 | 710 | 8,000 |
1994/02/24 | 700 | 719 | 700 | 719 | 12,000 |
1994/02/23 | 700 | 710 | 700 | 700 | 31,000 |
1994/02/22 | 670 | 690 | 670 | 690 | 13,000 |
1994/02/21 | 660 | 662 | 660 | 660 | 6,000 |
1994/02/18 | 690 | 690 | 660 | 660 | 14,000 |
1994/02/17 | 676 | 676 | 671 | 671 | 4,000 |
1994/02/16 | 690 | 690 | 690 | 690 | 17,000 |
1994/02/15 | 655 | 670 | 655 | 670 | 15,000 |
1994/02/14 | 699 | 699 | 675 | 675 | 7,000 |
1994/02/10 | 714 | 714 | 709 | 709 | 24,000 |
1994/02/09 | 705 | 710 | 704 | 710 | 8,000 |
1994/02/08 | 709 | 720 | 709 | 715 | 13,000 |
1994/02/07 | 710 | 710 | 710 | 710 | 4,000 |
1994/02/04 | 713 | 714 | 710 | 710 | 4,000 |
1994/02/03 | 700 | 720 | 700 | 714 | 10,000 |
1994/02/02 | 720 | 730 | 710 | 710 | 31,000 |
1994/02/01 | 715 | 730 | 710 | 730 | 61,000 |
1994/01/31 | 705 | 710 | 705 | 710 | 6,000 |
1994/01/28 | 692 | 693 | 692 | 693 | 8,000 |
1994/01/27 | 715 | 715 | 700 | 700 | 7,000 |
1994/01/26 | 681 | 715 | 681 | 715 | 24,000 |
1994/01/25 | 675 | 675 | 675 | 675 | 2,000 |
1994/01/24 | 709 | 710 | 690 | 690 | 3,000 |
1994/01/21 | 710 | 715 | 700 | 709 | 52,000 |
1994/01/20 | 710 | 710 | 700 | 710 | 16,000 |
1994/01/19 | 676 | 700 | 676 | 700 | 19,000 |
1994/01/18 | 695 | 695 | 676 | 676 | 4,000 |
1994/01/17 | 690 | 690 | 676 | 676 | 6,000 |
1994/01/14 | 670 | 670 | 670 | 670 | 5,000 |
1994/01/13 | 715 | 715 | 699 | 700 | 7,000 |
1994/01/12 | 710 | 720 | 710 | 715 | 45,000 |
1994/01/11 | 699 | 710 | 699 | 710 | 4,000 |
1994/01/10 | 699 | 710 | 698 | 700 | 28,000 |
1994/01/07 | 689 | 699 | 689 | 699 | 3,000 |
1994/01/06 | 700 | 705 | 699 | 699 | 40,000 |
1994/01/05 | 709 | 710 | 700 | 700 | 9,000 |
1994/01/04 | 710 | 710 | 710 | 710 | 2,000 |