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 |
---|---|---|---|---|---|
1995/12/29 | 650 | 655 | 650 | 650 | 33,000 |
1995/12/28 | 655 | 655 | 650 | 650 | 17,000 |
1995/12/27 | 650 | 650 | 650 | 650 | 10,000 |
1995/12/26 | 646 | 650 | 646 | 650 | 21,000 |
1995/12/25 | 646 | 646 | 645 | 646 | 24,000 |
1995/12/22 | 650 | 650 | 645 | 645 | 11,000 |
1995/12/21 | 644 | 645 | 644 | 644 | 20,000 |
1995/12/20 | 659 | 659 | 652 | 654 | 88,000 |
1995/12/19 | 656 | 656 | 647 | 647 | 27,000 |
1995/12/18 | 660 | 660 | 655 | 656 | 49,000 |
1995/12/15 | 660 | 660 | 657 | 657 | 46,000 |
1995/12/14 | 651 | 660 | 651 | 660 | 32,000 |
1995/12/13 | 660 | 660 | 650 | 660 | 144,000 |
1995/12/12 | 651 | 660 | 650 | 660 | 10,000 |
1995/12/11 | 651 | 661 | 651 | 661 | 22,000 |
1995/12/08 | 645 | 659 | 645 | 650 | 91,000 |
1995/12/07 | 669 | 670 | 669 | 670 | 12,000 |
1995/12/06 | 664 | 670 | 660 | 670 | 80,000 |
1995/12/05 | 650 | 650 | 650 | 650 | 6,000 |
1995/12/04 | 665 | 665 | 660 | 660 | 27,000 |
1995/12/01 | 660 | 660 | 649 | 660 | 29,000 |
1995/11/30 | 660 | 660 | 650 | 650 | 16,000 |
1995/11/29 | 660 | 660 | 650 | 650 | 4,000 |
1995/11/28 | 664 | 664 | 650 | 650 | 4,000 |
1995/11/27 | 641 | 665 | 641 | 665 | 42,000 |
1995/11/24 | 645 | 645 | 639 | 640 | 3,000 |
1995/11/22 | 663 | 664 | 635 | 655 | 46,000 |
1995/11/21 | 664 | 665 | 646 | 664 | 18,000 |
1995/11/20 | 669 | 669 | 663 | 665 | 61,000 |
1995/11/17 | 659 | 660 | 659 | 660 | 24,000 |
1995/11/16 | 649 | 659 | 646 | 659 | 13,000 |
1995/11/15 | 657 | 657 | 645 | 645 | 6,000 |
1995/11/14 | 646 | 646 | 645 | 646 | 6,000 |
1995/11/13 | 664 | 664 | 645 | 645 | 24,000 |
1995/11/10 | 642 | 645 | 640 | 640 | 29,000 |
1995/11/09 | 646 | 650 | 645 | 645 | 11,000 |
1995/11/08 | 647 | 647 | 646 | 646 | 6,000 |
1995/11/07 | 662 | 662 | 646 | 647 | 13,000 |
1995/11/06 | 659 | 665 | 645 | 664 | 28,000 |
1995/11/02 | 664 | 665 | 650 | 665 | 43,000 |
1995/11/01 | 659 | 659 | 646 | 646 | 28,000 |
1995/10/31 | 640 | 659 | 640 | 659 | 13,000 |
1995/10/30 | 640 | 640 | 639 | 640 | 37,000 |
1995/10/27 | 645 | 645 | 640 | 640 | 27,000 |
1995/10/26 | 645 | 645 | 640 | 645 | 22,000 |
1995/10/25 | 645 | 645 | 642 | 645 | 9,000 |
1995/10/24 | 661 | 669 | 655 | 655 | 15,000 |
1995/10/23 | 659 | 661 | 659 | 661 | 20,000 |
1995/10/20 | 670 | 670 | 659 | 659 | 57,000 |
1995/10/19 | 657 | 659 | 657 | 659 | 8,000 |
1995/10/18 | 667 | 667 | 650 | 650 | 76,000 |
1995/10/17 | 625 | 667 | 625 | 667 | 58,000 |
1995/10/16 | 637 | 640 | 635 | 635 | 24,000 |
1995/10/13 | 637 | 638 | 636 | 636 | 12,000 |
1995/10/12 | 636 | 648 | 636 | 638 | 8,000 |
1995/10/11 | 640 | 652 | 635 | 635 | 35,000 |
1995/10/09 | 660 | 660 | 642 | 642 | 12,000 |
1995/10/06 | 669 | 670 | 669 | 670 | 17,000 |
1995/10/05 | 658 | 670 | 658 | 670 | 35,000 |
1995/10/04 | 668 | 669 | 668 | 668 | 12,000 |
1995/10/03 | 670 | 670 | 660 | 669 | 29,000 |
1995/10/02 | 669 | 669 | 660 | 660 | 27,000 |
1995/09/29 | 640 | 660 | 640 | 660 | 25,000 |
1995/09/28 | 637 | 640 | 637 | 640 | 24,000 |
1995/09/27 | 636 | 637 | 636 | 637 | 10,000 |
1995/09/26 | 635 | 636 | 635 | 636 | 9,000 |
1995/09/25 | 635 | 640 | 635 | 640 | 4,000 |
1995/09/22 | 644 | 655 | 642 | 642 | 17,000 |
1995/09/21 | 643 | 644 | 643 | 644 | 9,000 |
1995/09/20 | 680 | 680 | 648 | 648 | 67,000 |
1995/09/19 | 661 | 669 | 661 | 668 | 24,000 |
1995/09/18 | 661 | 661 | 630 | 631 | 10,000 |
1995/09/14 | 675 | 675 | 660 | 660 | 19,000 |
1995/09/13 | 675 | 675 | 675 | 675 | 8,000 |
1995/09/12 | 679 | 679 | 676 | 676 | 37,000 |
1995/09/11 | 676 | 676 | 668 | 669 | 7,000 |
1995/09/08 | 640 | 678 | 640 | 676 | 70,000 |
1995/09/07 | 631 | 660 | 631 | 660 | 8,000 |
1995/09/06 | 650 | 650 | 640 | 640 | 16,000 |
1995/09/05 | 643 | 660 | 643 | 660 | 58,000 |
1995/09/04 | 665 | 665 | 663 | 663 | 19,000 |
1995/09/01 | 675 | 675 | 641 | 641 | 34,000 |
1995/08/31 | 678 | 678 | 660 | 660 | 9,000 |
1995/08/30 | 680 | 685 | 678 | 678 | 8,000 |
1995/08/29 | 670 | 680 | 670 | 680 | 33,000 |
1995/08/28 | 669 | 680 | 669 | 680 | 5,000 |
1995/08/25 | 688 | 688 | 669 | 669 | 7,000 |
1995/08/24 | 662 | 689 | 662 | 689 | 11,000 |
1995/08/23 | 661 | 661 | 661 | 661 | 8,000 |
1995/08/22 | 679 | 689 | 670 | 671 | 39,000 |
1995/08/21 | 689 | 689 | 689 | 689 | 39,000 |
1995/08/18 | 680 | 680 | 677 | 679 | 24,000 |
1995/08/17 | 671 | 671 | 670 | 670 | 19,000 |
1995/08/16 | 660 | 670 | 660 | 670 | 98,000 |
1995/08/15 | 636 | 660 | 630 | 660 | 188,000 |
1995/08/14 | 637 | 638 | 635 | 635 | 34,000 |
1995/08/11 | 655 | 655 | 655 | 655 | 22,000 |
1995/08/10 | 641 | 643 | 635 | 635 | 14,000 |
1995/08/09 | 642 | 644 | 642 | 643 | 11,000 |
1995/08/08 | 642 | 642 | 642 | 642 | 3,000 |
1995/08/07 | 660 | 660 | 660 | 660 | 4,000 |
1995/08/04 | 649 | 649 | 649 | 649 | 2,000 |
1995/08/03 | 669 | 669 | 666 | 669 | 16,000 |
1995/08/02 | 669 | 669 | 667 | 669 | 40,000 |
1995/08/01 | 669 | 669 | 640 | 640 | 14,000 |
1995/07/31 | 636 | 670 | 636 | 669 | 31,000 |
1995/07/28 | 635 | 635 | 635 | 635 | 1,000 |
1995/07/27 | 650 | 650 | 650 | 650 | 3,000 |
1995/07/26 | 635 | 650 | 635 | 650 | 6,000 |
1995/07/25 | 668 | 668 | 650 | 650 | 12,000 |
1995/07/24 | 658 | 658 | 658 | 658 | 10,000 |
1995/07/21 | 660 | 665 | 658 | 658 | 13,000 |
1995/07/20 | 670 | 670 | 660 | 670 | 51,000 |
1995/07/19 | 650 | 650 | 650 | 650 | 15,000 |
1995/07/18 | 670 | 670 | 670 | 670 | 20,000 |
1995/07/17 | 676 | 690 | 670 | 670 | 53,000 |
1995/07/14 | 685 | 685 | 665 | 665 | 3,000 |
1995/07/13 | 684 | 685 | 664 | 685 | 12,000 |
1995/07/12 | 689 | 690 | 689 | 690 | 34,000 |
1995/07/11 | 678 | 679 | 678 | 679 | 2,000 |
1995/07/10 | 700 | 700 | 689 | 689 | 23,000 |
1995/07/07 | 650 | 700 | 650 | 693 | 108,000 |
1995/07/06 | 635 | 636 | 635 | 636 | 7,000 |
1995/07/05 | 631 | 636 | 631 | 636 | 7,000 |
1995/07/04 | 650 | 650 | 631 | 631 | 23,000 |
1995/07/03 | 629 | 629 | 629 | 629 | 1,000 |
1995/06/30 | 650 | 650 | 632 | 632 | 29,000 |
1995/06/29 | 631 | 640 | 630 | 630 | 32,000 |
1995/06/28 | 630 | 650 | 630 | 630 | 64,000 |
1995/06/27 | 640 | 640 | 630 | 630 | 36,000 |
1995/06/26 | 640 | 640 | 635 | 635 | 17,000 |
1995/06/23 | 636 | 645 | 636 | 645 | 5,000 |
1995/06/22 | 645 | 645 | 635 | 635 | 6,000 |
1995/06/21 | 635 | 650 | 635 | 645 | 26,000 |
1995/06/20 | 650 | 650 | 636 | 636 | 65,000 |
1995/06/19 | 630 | 630 | 630 | 630 | 6,000 |
1995/06/16 | 650 | 650 | 630 | 630 | 32,000 |
1995/06/15 | 640 | 640 | 630 | 630 | 24,000 |
1995/06/14 | 639 | 639 | 630 | 630 | 3,000 |
1995/06/13 | 630 | 640 | 630 | 640 | 15,000 |
1995/06/12 | 630 | 630 | 630 | 630 | 17,000 |
1995/06/09 | 630 | 640 | 630 | 635 | 23,000 |
1995/06/08 | 633 | 635 | 633 | 635 | 3,000 |
1995/06/07 | 650 | 650 | 650 | 650 | 9,000 |
1995/06/06 | 651 | 651 | 649 | 650 | 40,000 |
1995/06/05 | 660 | 660 | 660 | 660 | 5,000 |
1995/06/02 | 670 | 670 | 670 | 670 | 25,000 |
1995/06/01 | 653 | 653 | 643 | 643 | 21,000 |
1995/05/31 | 633 | 633 | 633 | 633 | 3,000 |
1995/05/29 | 631 | 632 | 631 | 631 | 21,000 |
1995/05/26 | 630 | 631 | 630 | 631 | 10,000 |
1995/05/25 | 648 | 648 | 630 | 630 | 99,000 |
1995/05/24 | 635 | 635 | 635 | 635 | 4,000 |
1995/05/23 | 635 | 635 | 635 | 635 | 12,000 |
1995/05/22 | 675 | 675 | 637 | 637 | 60,000 |
1995/05/19 | 635 | 635 | 635 | 635 | 5,000 |
1995/05/18 | 688 | 688 | 658 | 658 | 20,000 |
1995/05/17 | 665 | 665 | 662 | 662 | 20,000 |
1995/05/16 | 665 | 665 | 665 | 665 | 35,000 |
1995/05/15 | 665 | 665 | 665 | 665 | 3,000 |
1995/05/12 | 661 | 670 | 651 | 665 | 13,000 |
1995/05/11 | 690 | 690 | 664 | 664 | 30,000 |
1995/05/10 | 674 | 674 | 664 | 664 | 19,000 |
1995/05/09 | 694 | 694 | 674 | 674 | 10,000 |
1995/05/08 | 690 | 695 | 690 | 695 | 8,000 |
1995/05/02 | 691 | 695 | 689 | 690 | 41,000 |
1995/05/01 | 675 | 675 | 671 | 671 | 2,000 |
1995/04/28 | 660 | 670 | 660 | 670 | 23,000 |
1995/04/27 | 675 | 675 | 670 | 670 | 16,000 |
1995/04/26 | 674 | 674 | 674 | 674 | 2,000 |
1995/04/25 | 655 | 675 | 655 | 675 | 14,000 |
1995/04/24 | 656 | 657 | 648 | 657 | 18,000 |
1995/04/21 | 636 | 646 | 636 | 646 | 13,000 |
1995/04/20 | 662 | 662 | 656 | 656 | 53,000 |
1995/04/19 | 639 | 639 | 638 | 639 | 3,000 |
1995/04/18 | 651 | 651 | 630 | 630 | 17,000 |
1995/04/17 | 627 | 631 | 627 | 631 | 11,000 |
1995/04/14 | 650 | 650 | 637 | 637 | 7,000 |
1995/04/13 | 646 | 646 | 646 | 646 | 64,000 |
1995/04/12 | 660 | 660 | 660 | 660 | 15,000 |
1995/04/10 | 625 | 630 | 625 | 630 | 5,000 |
1995/04/07 | 627 | 627 | 620 | 620 | 7,000 |
1995/04/06 | 630 | 630 | 630 | 630 | 8,000 |
1995/04/05 | 631 | 631 | 630 | 631 | 15,000 |
1995/04/04 | 631 | 650 | 625 | 625 | 33,000 |
1995/04/03 | 628 | 628 | 620 | 620 | 33,000 |
1995/03/31 | 680 | 685 | 674 | 680 | 68,000 |
1995/03/30 | 654 | 675 | 654 | 674 | 15,000 |
1995/03/29 | 660 | 661 | 660 | 661 | 3,000 |
1995/03/28 | 670 | 670 | 670 | 670 | 5,000 |
1995/03/27 | 654 | 656 | 654 | 656 | 13,000 |
1995/03/24 | 663 | 664 | 654 | 654 | 5,000 |
1995/03/23 | 675 | 675 | 664 | 664 | 277,000 |
1995/03/22 | 663 | 680 | 663 | 675 | 287,000 |
1995/03/20 | 685 | 685 | 665 | 665 | 57,000 |
1995/03/17 | 661 | 683 | 660 | 683 | 43,000 |
1995/03/16 | 660 | 660 | 660 | 660 | 9,000 |
1995/03/15 | 630 | 660 | 627 | 660 | 31,000 |
1995/03/14 | 627 | 636 | 627 | 631 | 9,000 |
1995/03/13 | 665 | 665 | 625 | 625 | 26,000 |
1995/03/10 | 648 | 650 | 645 | 645 | 79,000 |
1995/03/09 | 675 | 675 | 668 | 668 | 9,000 |
1995/03/08 | 664 | 668 | 664 | 668 | 8,000 |
1995/03/07 | 677 | 677 | 667 | 667 | 4,000 |
1995/03/06 | 688 | 688 | 687 | 687 | 7,000 |
1995/03/03 | 687 | 687 | 677 | 684 | 22,000 |
1995/03/02 | 686 | 689 | 676 | 689 | 30,000 |
1995/03/01 | 665 | 665 | 656 | 656 | 18,000 |
1995/02/28 | 670 | 670 | 661 | 665 | 12,000 |
1995/02/27 | 665 | 665 | 645 | 647 | 28,000 |
1995/02/24 | 666 | 666 | 666 | 666 | 7,000 |
1995/02/23 | 667 | 668 | 666 | 666 | 10,000 |
1995/02/22 | 665 | 690 | 665 | 690 | 5,000 |
1995/02/21 | 674 | 690 | 674 | 674 | 31,000 |
1995/02/20 | 695 | 695 | 684 | 684 | 55,000 |
1995/02/17 | 688 | 690 | 688 | 689 | 26,000 |
1995/02/16 | 689 | 689 | 689 | 689 | 7,000 |
1995/02/15 | 672 | 690 | 667 | 690 | 17,000 |
1995/02/14 | 671 | 671 | 671 | 671 | 1,000 |
1995/02/13 | 695 | 695 | 681 | 681 | 39,000 |
1995/02/10 | 680 | 694 | 675 | 690 | 228,000 |
1995/02/09 | 675 | 690 | 675 | 680 | 13,000 |
1995/02/08 | 670 | 685 | 666 | 685 | 21,000 |
1995/02/07 | 670 | 688 | 666 | 688 | 21,000 |
1995/02/06 | 672 | 672 | 670 | 670 | 20,000 |
1995/02/03 | 672 | 672 | 672 | 672 | 16,000 |
1995/02/02 | 698 | 700 | 691 | 691 | 55,000 |
1995/02/01 | 687 | 689 | 677 | 689 | 26,000 |
1995/01/31 | 670 | 670 | 666 | 667 | 20,000 |
1995/01/30 | 671 | 690 | 666 | 666 | 22,000 |
1995/01/27 | 670 | 670 | 670 | 670 | 1,000 |
1995/01/26 | 671 | 671 | 670 | 670 | 12,000 |
1995/01/25 | 691 | 697 | 675 | 675 | 12,000 |
1995/01/24 | 670 | 690 | 650 | 690 | 16,000 |
1995/01/23 | 680 | 680 | 675 | 675 | 41,000 |
1995/01/20 | 697 | 700 | 693 | 700 | 132,000 |
1995/01/19 | 681 | 685 | 681 | 685 | 11,000 |
1995/01/18 | 695 | 695 | 695 | 695 | 14,000 |
1995/01/17 | 680 | 681 | 680 | 681 | 7,000 |
1995/01/13 | 678 | 678 | 678 | 678 | 1,000 |
1995/01/12 | 677 | 678 | 677 | 678 | 3,000 |
1995/01/11 | 680 | 696 | 680 | 696 | 27,000 |
1995/01/10 | 681 | 681 | 676 | 676 | 12,000 |
1995/01/09 | 681 | 681 | 681 | 681 | 2,000 |
1995/01/06 | 678 | 679 | 678 | 678 | 6,000 |
1995/01/05 | 698 | 698 | 698 | 698 | 20,000 |
1995/01/04 | 678 | 678 | 678 | 678 | 3,000 |