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 |
---|---|---|---|---|---|
1997/12/30 | 649 | 655 | 649 | 650 | 7,000 |
1997/12/29 | 639 | 640 | 633 | 639 | 40,000 |
1997/12/26 | 606 | 639 | 606 | 639 | 20,000 |
1997/12/25 | 600 | 644 | 600 | 620 | 118,000 |
1997/12/24 | 555 | 590 | 555 | 580 | 130,000 |
1997/12/22 | 610 | 610 | 555 | 555 | 96,000 |
1997/12/19 | 645 | 645 | 610 | 629 | 147,000 |
1997/12/18 | 650 | 665 | 640 | 650 | 110,000 |
1997/12/17 | 635 | 655 | 635 | 645 | 83,000 |
1997/12/16 | 617 | 658 | 617 | 655 | 152,000 |
1997/12/15 | 609 | 615 | 591 | 615 | 131,000 |
1997/12/12 | 660 | 660 | 641 | 641 | 211,000 |
1997/12/11 | 689 | 689 | 680 | 680 | 116,000 |
1997/12/10 | 675 | 675 | 670 | 675 | 58,000 |
1997/12/09 | 670 | 680 | 670 | 680 | 49,000 |
1997/12/08 | 680 | 680 | 680 | 680 | 18,000 |
1997/12/05 | 664 | 670 | 664 | 668 | 12,000 |
1997/12/04 | 665 | 678 | 650 | 678 | 37,000 |
1997/12/03 | 682 | 690 | 673 | 673 | 11,000 |
1997/12/02 | 680 | 694 | 680 | 690 | 62,000 |
1997/12/01 | 690 | 690 | 678 | 690 | 18,000 |
1997/11/28 | 690 | 690 | 685 | 690 | 40,000 |
1997/11/27 | 681 | 690 | 679 | 689 | 49,000 |
1997/11/26 | 651 | 688 | 651 | 671 | 23,000 |
1997/11/25 | 675 | 675 | 660 | 661 | 18,000 |
1997/11/21 | 675 | 695 | 675 | 695 | 30,000 |
1997/11/20 | 696 | 696 | 675 | 695 | 105,000 |
1997/11/19 | 687 | 693 | 680 | 693 | 16,000 |
1997/11/18 | 698 | 699 | 688 | 697 | 40,000 |
1997/11/17 | 691 | 700 | 691 | 699 | 66,000 |
1997/11/14 | 698 | 698 | 680 | 681 | 18,000 |
1997/11/13 | 690 | 696 | 683 | 696 | 73,000 |
1997/11/12 | 698 | 698 | 679 | 680 | 65,000 |
1997/11/11 | 676 | 690 | 676 | 689 | 27,000 |
1997/11/10 | 675 | 691 | 671 | 676 | 22,000 |
1997/11/07 | 673 | 685 | 672 | 675 | 34,000 |
1997/11/06 | 699 | 700 | 680 | 692 | 66,000 |
1997/11/05 | 700 | 700 | 690 | 700 | 40,000 |
1997/11/04 | 691 | 699 | 680 | 699 | 223,000 |
1997/10/31 | 705 | 709 | 695 | 709 | 42,000 |
1997/10/30 | 705 | 709 | 697 | 705 | 58,000 |
1997/10/29 | 699 | 700 | 682 | 696 | 89,000 |
1997/10/28 | 685 | 685 | 680 | 685 | 7,000 |
1997/10/27 | 680 | 680 | 680 | 680 | 19,000 |
1997/10/24 | 690 | 700 | 689 | 700 | 78,000 |
1997/10/23 | 690 | 690 | 690 | 690 | 18,000 |
1997/10/22 | 689 | 700 | 689 | 700 | 36,000 |
1997/10/21 | 684 | 694 | 684 | 694 | 16,000 |
1997/10/20 | 698 | 698 | 693 | 694 | 55,000 |
1997/10/17 | 671 | 690 | 671 | 688 | 13,000 |
1997/10/16 | 669 | 679 | 669 | 669 | 16,000 |
1997/10/15 | 679 | 689 | 679 | 679 | 23,000 |
1997/10/14 | 661 | 661 | 651 | 661 | 37,000 |
1997/10/13 | 673 | 673 | 653 | 661 | 45,000 |
1997/10/09 | 668 | 668 | 641 | 643 | 43,000 |
1997/10/08 | 668 | 680 | 668 | 680 | 6,000 |
1997/10/07 | 685 | 685 | 678 | 678 | 23,000 |
1997/10/06 | 695 | 695 | 690 | 695 | 21,000 |
1997/10/03 | 679 | 690 | 679 | 688 | 16,000 |
1997/10/02 | 708 | 708 | 680 | 681 | 48,000 |
1997/10/01 | 708 | 708 | 680 | 690 | 29,000 |
1997/09/30 | 705 | 710 | 703 | 710 | 41,000 |
1997/09/29 | 685 | 705 | 685 | 705 | 57,000 |
1997/09/26 | 712 | 712 | 695 | 695 | 24,000 |
1997/09/25 | 720 | 720 | 712 | 712 | 46,000 |
1997/09/24 | 715 | 720 | 712 | 720 | 44,000 |
1997/09/22 | 735 | 735 | 706 | 708 | 96,000 |
1997/09/19 | 710 | 710 | 690 | 696 | 58,000 |
1997/09/18 | 707 | 710 | 699 | 710 | 24,000 |
1997/09/17 | 691 | 696 | 691 | 691 | 50,000 |
1997/09/16 | 691 | 692 | 691 | 691 | 10,000 |
1997/09/12 | 695 | 695 | 685 | 691 | 143,000 |
1997/09/11 | 704 | 704 | 694 | 695 | 22,000 |
1997/09/10 | 704 | 705 | 698 | 705 | 93,000 |
1997/09/09 | 700 | 700 | 698 | 700 | 52,000 |
1997/09/08 | 690 | 709 | 690 | 700 | 29,000 |
1997/09/05 | 699 | 710 | 699 | 710 | 23,000 |
1997/09/04 | 697 | 702 | 696 | 699 | 34,000 |
1997/09/03 | 700 | 702 | 697 | 702 | 35,000 |
1997/09/02 | 696 | 700 | 693 | 700 | 32,000 |
1997/09/01 | 696 | 701 | 696 | 701 | 11,000 |
1997/08/29 | 691 | 691 | 681 | 691 | 18,000 |
1997/08/28 | 682 | 691 | 681 | 691 | 21,000 |
1997/08/27 | 690 | 690 | 677 | 681 | 143,000 |
1997/08/26 | 683 | 703 | 683 | 693 | 20,000 |
1997/08/25 | 682 | 683 | 682 | 683 | 16,000 |
1997/08/22 | 700 | 700 | 682 | 689 | 32,000 |
1997/08/21 | 700 | 701 | 700 | 700 | 35,000 |
1997/08/20 | 712 | 712 | 700 | 700 | 52,000 |
1997/08/19 | 709 | 709 | 700 | 701 | 46,000 |
1997/08/18 | 699 | 700 | 699 | 700 | 14,000 |
1997/08/15 | 701 | 701 | 700 | 700 | 21,000 |
1997/08/14 | 708 | 708 | 700 | 700 | 27,000 |
1997/08/13 | 680 | 708 | 680 | 708 | 92,000 |
1997/08/12 | 677 | 677 | 677 | 677 | 6,000 |
1997/08/11 | 693 | 709 | 677 | 677 | 19,000 |
1997/08/08 | 699 | 699 | 693 | 699 | 196,000 |
1997/08/07 | 705 | 705 | 699 | 699 | 10,000 |
1997/08/06 | 700 | 705 | 700 | 705 | 50,000 |
1997/08/05 | 685 | 705 | 685 | 705 | 25,000 |
1997/08/04 | 705 | 705 | 685 | 685 | 21,000 |
1997/08/01 | 709 | 709 | 685 | 685 | 33,000 |
1997/07/31 | 699 | 699 | 693 | 699 | 6,000 |
1997/07/30 | 705 | 705 | 699 | 699 | 37,000 |
1997/07/29 | 705 | 706 | 704 | 704 | 33,000 |
1997/07/28 | 705 | 705 | 704 | 704 | 27,000 |
1997/07/25 | 705 | 708 | 705 | 705 | 49,000 |
1997/07/24 | 703 | 704 | 703 | 704 | 4,000 |
1997/07/23 | 704 | 704 | 703 | 704 | 35,000 |
1997/07/22 | 714 | 714 | 703 | 703 | 46,000 |
1997/07/18 | 708 | 708 | 702 | 702 | 23,000 |
1997/07/17 | 707 | 708 | 702 | 702 | 20,000 |
1997/07/16 | 692 | 708 | 692 | 708 | 29,000 |
1997/07/15 | 697 | 697 | 691 | 692 | 34,000 |
1997/07/14 | 699 | 699 | 697 | 697 | 26,000 |
1997/07/11 | 699 | 708 | 699 | 699 | 44,000 |
1997/07/10 | 699 | 699 | 699 | 699 | 4,000 |
1997/07/09 | 696 | 699 | 696 | 699 | 56,000 |
1997/07/08 | 696 | 700 | 696 | 696 | 17,000 |
1997/07/07 | 695 | 696 | 695 | 696 | 13,000 |
1997/07/04 | 701 | 702 | 700 | 700 | 11,000 |
1997/07/03 | 717 | 717 | 709 | 709 | 11,000 |
1997/07/02 | 716 | 717 | 708 | 717 | 89,000 |
1997/07/01 | 698 | 707 | 682 | 687 | 65,000 |
1997/06/30 | 705 | 705 | 695 | 698 | 42,000 |
1997/06/27 | 723 | 723 | 701 | 703 | 63,000 |
1997/06/26 | 716 | 716 | 707 | 710 | 183,000 |
1997/06/25 | 704 | 711 | 704 | 707 | 53,000 |
1997/06/24 | 711 | 712 | 702 | 702 | 54,000 |
1997/06/23 | 715 | 725 | 715 | 721 | 22,000 |
1997/06/20 | 727 | 727 | 716 | 725 | 46,000 |
1997/06/19 | 717 | 717 | 717 | 717 | 7,000 |
1997/06/18 | 717 | 717 | 717 | 717 | 15,000 |
1997/06/17 | 709 | 709 | 700 | 707 | 13,000 |
1997/06/16 | 707 | 709 | 707 | 707 | 49,000 |
1997/06/13 | 714 | 721 | 711 | 711 | 69,000 |
1997/06/12 | 716 | 720 | 709 | 710 | 85,000 |
1997/06/11 | 720 | 726 | 717 | 717 | 157,000 |
1997/06/10 | 711 | 719 | 711 | 719 | 76,000 |
1997/06/09 | 714 | 720 | 712 | 720 | 48,000 |
1997/06/06 | 712 | 715 | 712 | 715 | 7,000 |
1997/06/05 | 711 | 711 | 711 | 711 | 21,000 |
1997/06/04 | 711 | 720 | 711 | 711 | 16,000 |
1997/06/03 | 728 | 728 | 711 | 711 | 27,000 |
1997/06/02 | 713 | 720 | 711 | 720 | 15,000 |
1997/05/30 | 706 | 714 | 705 | 714 | 31,000 |
1997/05/29 | 702 | 705 | 702 | 705 | 12,000 |
1997/05/28 | 702 | 702 | 702 | 702 | 3,000 |
1997/05/27 | 702 | 702 | 702 | 702 | 14,000 |
1997/05/26 | 696 | 702 | 696 | 702 | 8,000 |
1997/05/23 | 700 | 710 | 700 | 702 | 22,000 |
1997/05/22 | 700 | 700 | 700 | 700 | 8,000 |
1997/05/21 | 718 | 718 | 701 | 702 | 40,000 |
1997/05/20 | 745 | 745 | 708 | 708 | 75,000 |
1997/05/19 | 730 | 735 | 730 | 735 | 6,000 |
1997/05/16 | 721 | 735 | 721 | 723 | 41,000 |
1997/05/15 | 707 | 720 | 707 | 720 | 22,000 |
1997/05/14 | 726 | 726 | 707 | 707 | 8,000 |
1997/05/13 | 750 | 750 | 730 | 736 | 57,000 |
1997/05/12 | 712 | 750 | 711 | 750 | 40,000 |
1997/05/09 | 701 | 701 | 701 | 701 | 7,000 |
1997/05/08 | 708 | 709 | 699 | 699 | 12,000 |
1997/05/07 | 719 | 719 | 719 | 719 | 7,000 |
1997/05/06 | 728 | 740 | 719 | 719 | 57,000 |
1997/05/02 | 719 | 725 | 714 | 715 | 36,000 |
1997/05/01 | 739 | 740 | 709 | 709 | 47,000 |
1997/04/30 | 715 | 720 | 715 | 719 | 87,000 |
1997/04/28 | 700 | 700 | 700 | 700 | 13,000 |
1997/04/25 | 695 | 701 | 695 | 700 | 26,000 |
1997/04/24 | 700 | 717 | 692 | 705 | 48,000 |
1997/04/23 | 710 | 710 | 702 | 702 | 24,000 |
1997/04/22 | 710 | 720 | 701 | 701 | 21,000 |
1997/04/21 | 714 | 720 | 709 | 720 | 194,000 |
1997/04/18 | 705 | 705 | 696 | 696 | 115,000 |
1997/04/17 | 714 | 715 | 702 | 704 | 76,000 |
1997/04/16 | 712 | 715 | 710 | 714 | 53,000 |
1997/04/15 | 705 | 710 | 702 | 702 | 64,000 |
1997/04/14 | 701 | 704 | 701 | 702 | 127,000 |
1997/04/11 | 700 | 705 | 692 | 704 | 70,000 |
1997/04/10 | 705 | 705 | 688 | 690 | 51,000 |
1997/04/09 | 710 | 710 | 702 | 705 | 319,000 |
1997/04/08 | 696 | 710 | 696 | 710 | 16,000 |
1997/04/07 | 712 | 712 | 696 | 701 | 24,000 |
1997/04/04 | 710 | 720 | 700 | 710 | 62,000 |
1997/04/03 | 710 | 720 | 701 | 710 | 40,000 |
1997/04/02 | 710 | 710 | 694 | 700 | 129,000 |
1997/04/01 | 692 | 700 | 689 | 700 | 68,000 |
1997/03/31 | 701 | 710 | 701 | 702 | 5,000 |
1997/03/28 | 708 | 710 | 699 | 699 | 21,000 |
1997/03/27 | 711 | 720 | 691 | 698 | 82,000 |
1997/03/26 | 695 | 710 | 695 | 709 | 13,000 |
1997/03/25 | 707 | 719 | 687 | 687 | 70,000 |
1997/03/24 | 717 | 717 | 706 | 706 | 46,000 |
1997/03/21 | 718 | 718 | 708 | 716 | 56,000 |
1997/03/19 | 715 | 720 | 698 | 698 | 18,000 |
1997/03/18 | 700 | 720 | 700 | 705 | 71,000 |
1997/03/17 | 692 | 700 | 692 | 700 | 51,000 |
1997/03/14 | 690 | 692 | 690 | 692 | 120,000 |
1997/03/13 | 725 | 725 | 710 | 710 | 52,000 |
1997/03/12 | 715 | 720 | 705 | 720 | 54,000 |
1997/03/11 | 700 | 715 | 700 | 701 | 72,000 |
1997/03/10 | 700 | 707 | 696 | 699 | 52,000 |
1997/03/07 | 681 | 690 | 681 | 690 | 10,000 |
1997/03/06 | 691 | 695 | 684 | 684 | 20,000 |
1997/03/05 | 706 | 709 | 686 | 690 | 52,000 |
1997/03/04 | 720 | 720 | 706 | 711 | 37,000 |
1997/03/03 | 708 | 716 | 706 | 710 | 31,000 |
1997/02/28 | 718 | 718 | 712 | 712 | 12,000 |
1997/02/27 | 725 | 725 | 718 | 718 | 24,000 |
1997/02/26 | 750 | 750 | 724 | 724 | 59,000 |
1997/02/25 | 749 | 750 | 749 | 750 | 37,000 |
1997/02/24 | 749 | 765 | 749 | 749 | 49,000 |
1997/02/21 | 740 | 755 | 735 | 742 | 69,000 |
1997/02/20 | 730 | 740 | 729 | 735 | 115,000 |
1997/02/19 | 727 | 727 | 720 | 726 | 84,000 |
1997/02/18 | 725 | 725 | 720 | 720 | 58,000 |
1997/02/17 | 730 | 736 | 719 | 719 | 243,000 |
1997/02/14 | 720 | 722 | 710 | 720 | 97,000 |
1997/02/13 | 718 | 720 | 706 | 712 | 93,000 |
1997/02/12 | 718 | 718 | 708 | 709 | 64,000 |
1997/02/10 | 700 | 711 | 692 | 701 | 23,000 |
1997/02/07 | 700 | 705 | 694 | 700 | 24,000 |
1997/02/06 | 700 | 715 | 694 | 694 | 28,000 |
1997/02/05 | 723 | 723 | 692 | 700 | 56,000 |
1997/02/04 | 735 | 738 | 722 | 722 | 60,000 |
1997/02/03 | 720 | 727 | 720 | 727 | 54,000 |
1997/01/31 | 712 | 720 | 712 | 720 | 23,000 |
1997/01/30 | 710 | 710 | 700 | 700 | 18,000 |
1997/01/29 | 701 | 710 | 700 | 701 | 10,000 |
1997/01/28 | 698 | 714 | 698 | 698 | 24,000 |
1997/01/27 | 725 | 725 | 691 | 691 | 19,000 |
1997/01/24 | 728 | 728 | 711 | 720 | 55,000 |
1997/01/23 | 720 | 738 | 720 | 725 | 91,000 |
1997/01/22 | 725 | 730 | 725 | 730 | 102,000 |
1997/01/21 | 726 | 730 | 720 | 721 | 250,000 |
1997/01/20 | 735 | 735 | 718 | 730 | 56,000 |
1997/01/17 | 691 | 697 | 683 | 688 | 28,000 |
1997/01/16 | 674 | 704 | 674 | 681 | 39,000 |
1997/01/14 | 669 | 669 | 655 | 668 | 59,000 |
1997/01/13 | 626 | 629 | 626 | 629 | 29,000 |
1997/01/10 | 720 | 720 | 622 | 622 | 123,000 |
1997/01/09 | 720 | 720 | 718 | 718 | 13,000 |
1997/01/08 | 735 | 735 | 719 | 721 | 35,000 |
1997/01/07 | 737 | 737 | 725 | 725 | 37,000 |
1997/01/06 | 725 | 729 | 725 | 729 | 37,000 |