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 |
---|---|---|---|---|---|
1998/12/30 | 665 | 665 | 664 | 664 | 12,000 |
1998/12/29 | 665 | 665 | 662 | 665 | 15,000 |
1998/12/28 | 665 | 665 | 662 | 665 | 15,000 |
1998/12/25 | 660 | 670 | 660 | 665 | 10,000 |
1998/12/24 | 662 | 663 | 660 | 660 | 88,000 |
1998/12/22 | 672 | 672 | 655 | 665 | 107,000 |
1998/12/21 | 664 | 670 | 664 | 670 | 15,000 |
1998/12/18 | 672 | 672 | 665 | 665 | 27,000 |
1998/12/17 | 664 | 664 | 662 | 664 | 74,000 |
1998/12/16 | 664 | 667 | 663 | 666 | 72,000 |
1998/12/15 | 665 | 667 | 663 | 664 | 68,000 |
1998/12/14 | 670 | 670 | 667 | 667 | 49,000 |
1998/12/11 | 677 | 678 | 664 | 670 | 295,000 |
1998/12/10 | 675 | 680 | 672 | 677 | 26,000 |
1998/12/09 | 673 | 673 | 668 | 672 | 53,000 |
1998/12/08 | 674 | 676 | 672 | 673 | 28,000 |
1998/12/07 | 671 | 681 | 670 | 674 | 31,000 |
1998/12/04 | 674 | 674 | 671 | 671 | 33,000 |
1998/12/03 | 683 | 683 | 668 | 675 | 39,000 |
1998/12/02 | 689 | 689 | 679 | 684 | 80,000 |
1998/12/01 | 669 | 679 | 669 | 679 | 33,000 |
1998/11/30 | 679 | 679 | 676 | 676 | 28,000 |
1998/11/27 | 678 | 679 | 677 | 679 | 19,000 |
1998/11/26 | 679 | 679 | 677 | 679 | 21,000 |
1998/11/25 | 690 | 690 | 679 | 679 | 16,000 |
1998/11/24 | 680 | 680 | 678 | 680 | 19,000 |
1998/11/20 | 672 | 680 | 672 | 680 | 21,000 |
1998/11/19 | 672 | 672 | 671 | 671 | 7,000 |
1998/11/18 | 690 | 690 | 672 | 672 | 55,000 |
1998/11/17 | 665 | 670 | 665 | 670 | 28,000 |
1998/11/16 | 663 | 669 | 663 | 667 | 43,000 |
1998/11/13 | 666 | 666 | 663 | 666 | 65,000 |
1998/11/12 | 673 | 673 | 665 | 666 | 42,000 |
1998/11/11 | 664 | 674 | 662 | 674 | 50,000 |
1998/11/10 | 667 | 667 | 664 | 664 | 39,000 |
1998/11/09 | 675 | 675 | 668 | 668 | 20,000 |
1998/11/06 | 672 | 672 | 669 | 672 | 57,000 |
1998/11/05 | 675 | 678 | 670 | 673 | 94,000 |
1998/11/04 | 678 | 680 | 672 | 675 | 70,000 |
1998/11/02 | 667 | 667 | 666 | 667 | 35,000 |
1998/10/30 | 680 | 680 | 668 | 668 | 41,000 |
1998/10/29 | 675 | 675 | 670 | 672 | 99,000 |
1998/10/28 | 676 | 676 | 675 | 675 | 16,000 |
1998/10/27 | 673 | 673 | 671 | 673 | 24,000 |
1998/10/26 | 675 | 675 | 670 | 673 | 38,000 |
1998/10/23 | 680 | 686 | 675 | 675 | 30,000 |
1998/10/22 | 680 | 699 | 679 | 679 | 74,000 |
1998/10/21 | 676 | 695 | 676 | 681 | 69,000 |
1998/10/20 | 690 | 690 | 676 | 680 | 54,000 |
1998/10/19 | 675 | 690 | 675 | 687 | 40,000 |
1998/10/16 | 676 | 677 | 670 | 677 | 44,000 |
1998/10/15 | 680 | 680 | 675 | 676 | 41,000 |
1998/10/14 | 679 | 681 | 677 | 677 | 46,000 |
1998/10/13 | 685 | 685 | 673 | 680 | 65,000 |
1998/10/12 | 675 | 690 | 674 | 690 | 64,000 |
1998/10/09 | 671 | 680 | 671 | 673 | 26,000 |
1998/10/08 | 675 | 680 | 653 | 673 | 53,000 |
1998/10/07 | 676 | 676 | 673 | 676 | 52,000 |
1998/10/06 | 676 | 676 | 668 | 676 | 90,000 |
1998/10/05 | 675 | 676 | 675 | 676 | 9,000 |
1998/10/02 | 690 | 690 | 675 | 675 | 71,000 |
1998/10/01 | 687 | 690 | 675 | 683 | 89,000 |
1998/09/30 | 675 | 698 | 675 | 687 | 75,000 |
1998/09/29 | 679 | 679 | 660 | 670 | 77,000 |
1998/09/28 | 668 | 700 | 668 | 699 | 32,000 |
1998/09/25 | 668 | 680 | 668 | 668 | 93,000 |
1998/09/24 | 665 | 670 | 660 | 670 | 82,000 |
1998/09/22 | 660 | 666 | 660 | 666 | 62,000 |
1998/09/21 | 655 | 665 | 650 | 665 | 91,000 |
1998/09/18 | 666 | 666 | 653 | 655 | 57,000 |
1998/09/17 | 662 | 662 | 650 | 660 | 41,000 |
1998/09/16 | 659 | 660 | 655 | 660 | 111,000 |
1998/09/14 | 660 | 660 | 656 | 659 | 77,000 |
1998/09/11 | 660 | 660 | 645 | 660 | 229,000 |
1998/09/10 | 660 | 660 | 650 | 660 | 38,000 |
1998/09/09 | 650 | 660 | 650 | 660 | 30,000 |
1998/09/08 | 645 | 670 | 637 | 644 | 77,000 |
1998/09/07 | 610 | 635 | 610 | 635 | 59,000 |
1998/09/04 | 610 | 620 | 610 | 610 | 29,000 |
1998/09/03 | 610 | 610 | 610 | 610 | 13,000 |
1998/09/02 | 620 | 620 | 610 | 610 | 49,000 |
1998/09/01 | 601 | 610 | 580 | 610 | 67,000 |
1998/08/31 | 610 | 611 | 597 | 601 | 38,000 |
1998/08/28 | 589 | 600 | 586 | 600 | 54,000 |
1998/08/27 | 600 | 601 | 581 | 595 | 64,000 |
1998/08/26 | 610 | 614 | 598 | 601 | 42,000 |
1998/08/25 | 619 | 619 | 608 | 608 | 16,000 |
1998/08/24 | 620 | 620 | 615 | 619 | 33,000 |
1998/08/21 | 615 | 617 | 615 | 617 | 21,000 |
1998/08/20 | 613 | 613 | 610 | 613 | 20,000 |
1998/08/19 | 613 | 617 | 600 | 610 | 36,000 |
1998/08/18 | 610 | 612 | 600 | 609 | 51,000 |
1998/08/17 | 609 | 609 | 580 | 600 | 65,000 |
1998/08/14 | 606 | 606 | 590 | 605 | 60,000 |
1998/08/13 | 605 | 606 | 589 | 606 | 82,000 |
1998/08/12 | 592 | 600 | 592 | 600 | 40,000 |
1998/08/11 | 609 | 609 | 589 | 602 | 81,000 |
1998/08/10 | 609 | 610 | 600 | 609 | 51,000 |
1998/08/07 | 605 | 610 | 595 | 610 | 67,000 |
1998/08/06 | 604 | 605 | 590 | 605 | 46,000 |
1998/08/05 | 599 | 610 | 592 | 604 | 74,000 |
1998/08/04 | 604 | 613 | 590 | 609 | 91,000 |
1998/08/03 | 591 | 600 | 591 | 599 | 33,000 |
1998/07/31 | 599 | 601 | 589 | 601 | 60,000 |
1998/07/30 | 575 | 585 | 574 | 579 | 69,000 |
1998/07/29 | 570 | 590 | 570 | 590 | 219,000 |
1998/07/28 | 557 | 581 | 537 | 580 | 133,000 |
1998/07/27 | 567 | 567 | 557 | 557 | 24,000 |
1998/07/24 | 560 | 567 | 548 | 567 | 48,000 |
1998/07/23 | 571 | 571 | 555 | 567 | 28,000 |
1998/07/22 | 556 | 565 | 556 | 565 | 15,000 |
1998/07/21 | 574 | 574 | 550 | 569 | 54,000 |
1998/07/17 | 576 | 576 | 559 | 575 | 71,000 |
1998/07/16 | 571 | 577 | 571 | 577 | 9,000 |
1998/07/15 | 580 | 580 | 571 | 571 | 41,000 |
1998/07/14 | 579 | 580 | 579 | 580 | 10,000 |
1998/07/13 | 590 | 590 | 575 | 580 | 50,000 |
1998/07/10 | 588 | 588 | 580 | 580 | 31,000 |
1998/07/09 | 580 | 598 | 580 | 598 | 6,000 |
1998/07/08 | 603 | 605 | 580 | 580 | 40,000 |
1998/07/07 | 595 | 605 | 595 | 603 | 7,000 |
1998/07/06 | 588 | 610 | 588 | 605 | 10,000 |
1998/07/03 | 594 | 594 | 589 | 592 | 43,000 |
1998/07/02 | 610 | 615 | 595 | 595 | 82,000 |
1998/07/01 | 592 | 599 | 592 | 593 | 27,000 |
1998/06/30 | 599 | 599 | 592 | 599 | 38,000 |
1998/06/29 | 611 | 611 | 592 | 602 | 33,000 |
1998/06/26 | 614 | 614 | 603 | 611 | 45,000 |
1998/06/25 | 605 | 615 | 604 | 615 | 30,000 |
1998/06/24 | 606 | 609 | 592 | 609 | 38,000 |
1998/06/23 | 602 | 613 | 602 | 610 | 15,000 |
1998/06/22 | 611 | 611 | 602 | 602 | 14,000 |
1998/06/19 | 611 | 612 | 601 | 611 | 20,000 |
1998/06/18 | 600 | 615 | 592 | 612 | 198,000 |
1998/06/17 | 599 | 600 | 599 | 600 | 39,000 |
1998/06/16 | 580 | 600 | 560 | 600 | 41,000 |
1998/06/15 | 599 | 600 | 595 | 600 | 34,000 |
1998/06/12 | 611 | 611 | 596 | 607 | 204,000 |
1998/06/11 | 605 | 620 | 597 | 615 | 129,000 |
1998/06/10 | 588 | 606 | 588 | 606 | 10,000 |
1998/06/09 | 590 | 606 | 590 | 606 | 7,000 |
1998/06/08 | 590 | 606 | 590 | 606 | 11,000 |
1998/06/05 | 598 | 606 | 595 | 606 | 36,000 |
1998/06/04 | 603 | 606 | 597 | 606 | 39,000 |
1998/06/03 | 603 | 604 | 601 | 604 | 27,000 |
1998/06/02 | 614 | 614 | 610 | 610 | 28,000 |
1998/06/01 | 623 | 623 | 590 | 605 | 28,000 |
1998/05/29 | 618 | 618 | 612 | 613 | 13,000 |
1998/05/28 | 599 | 621 | 599 | 620 | 37,000 |
1998/05/27 | 611 | 619 | 591 | 619 | 31,000 |
1998/05/26 | 619 | 620 | 610 | 620 | 7,000 |
1998/05/25 | 609 | 629 | 609 | 619 | 60,000 |
1998/05/22 | 618 | 620 | 611 | 619 | 28,000 |
1998/05/21 | 590 | 618 | 590 | 618 | 18,000 |
1998/05/20 | 610 | 615 | 610 | 610 | 43,000 |
1998/05/19 | 605 | 605 | 600 | 605 | 76,000 |
1998/05/18 | 587 | 587 | 568 | 575 | 34,000 |
1998/05/15 | 599 | 599 | 587 | 587 | 55,000 |
1998/05/14 | 620 | 620 | 598 | 598 | 59,000 |
1998/05/13 | 623 | 625 | 602 | 625 | 42,000 |
1998/05/12 | 620 | 620 | 610 | 613 | 8,000 |
1998/05/11 | 610 | 630 | 610 | 630 | 34,000 |
1998/05/08 | 603 | 620 | 603 | 620 | 35,000 |
1998/05/07 | 601 | 610 | 600 | 609 | 80,000 |
1998/05/06 | 634 | 634 | 600 | 610 | 86,000 |
1998/05/01 | 623 | 624 | 603 | 624 | 18,000 |
1998/04/30 | 621 | 632 | 602 | 622 | 23,000 |
1998/04/28 | 606 | 620 | 602 | 610 | 19,000 |
1998/04/27 | 630 | 630 | 602 | 606 | 21,000 |
1998/04/24 | 630 | 647 | 630 | 642 | 11,000 |
1998/04/23 | 630 | 630 | 628 | 630 | 25,000 |
1998/04/22 | 627 | 630 | 601 | 630 | 31,000 |
1998/04/21 | 634 | 648 | 627 | 627 | 20,000 |
1998/04/20 | 633 | 633 | 614 | 624 | 25,000 |
1998/04/17 | 617 | 617 | 593 | 603 | 42,000 |
1998/04/16 | 628 | 628 | 600 | 617 | 22,000 |
1998/04/15 | 630 | 630 | 612 | 628 | 9,000 |
1998/04/14 | 620 | 627 | 620 | 627 | 9,000 |
1998/04/13 | 664 | 664 | 650 | 650 | 18,000 |
1998/04/10 | 650 | 650 | 639 | 647 | 8,000 |
1998/04/09 | 650 | 650 | 649 | 649 | 10,000 |
1998/04/08 | 609 | 654 | 609 | 650 | 17,000 |
1998/04/07 | 615 | 615 | 591 | 610 | 20,000 |
1998/04/06 | 620 | 626 | 600 | 626 | 23,000 |
1998/04/03 | 607 | 615 | 600 | 600 | 22,000 |
1998/04/02 | 660 | 660 | 597 | 606 | 68,000 |
1998/04/01 | 674 | 674 | 670 | 670 | 17,000 |
1998/03/31 | 660 | 679 | 626 | 679 | 40,000 |
1998/03/30 | 662 | 678 | 659 | 659 | 71,000 |
1998/03/27 | 684 | 685 | 664 | 682 | 13,000 |
1998/03/26 | 669 | 685 | 669 | 684 | 22,000 |
1998/03/25 | 649 | 670 | 649 | 669 | 41,000 |
1998/03/24 | 650 | 650 | 633 | 650 | 29,000 |
1998/03/23 | 660 | 660 | 647 | 650 | 27,000 |
1998/03/20 | 676 | 677 | 660 | 660 | 31,000 |
1998/03/19 | 665 | 678 | 665 | 678 | 9,000 |
1998/03/18 | 682 | 685 | 675 | 675 | 35,000 |
1998/03/17 | 658 | 662 | 658 | 662 | 3,000 |
1998/03/16 | 685 | 685 | 655 | 655 | 3,000 |
1998/03/13 | 649 | 689 | 649 | 689 | 127,000 |
1998/03/12 | 669 | 669 | 669 | 669 | 3,000 |
1998/03/11 | 679 | 679 | 666 | 679 | 36,000 |
1998/03/10 | 651 | 651 | 651 | 651 | 2,000 |
1998/03/09 | 670 | 680 | 670 | 680 | 16,000 |
1998/03/06 | 660 | 670 | 660 | 670 | 7,000 |
1998/03/05 | 649 | 660 | 649 | 660 | 20,000 |
1998/03/04 | 677 | 680 | 659 | 659 | 22,000 |
1998/03/03 | 680 | 680 | 669 | 670 | 44,000 |
1998/03/02 | 679 | 679 | 670 | 670 | 8,000 |
1998/02/27 | 650 | 660 | 640 | 650 | 12,000 |
1998/02/26 | 641 | 650 | 633 | 650 | 21,000 |
1998/02/25 | 645 | 645 | 631 | 641 | 40,000 |
1998/02/24 | 649 | 649 | 645 | 645 | 13,000 |
1998/02/23 | 643 | 653 | 643 | 653 | 2,000 |
1998/02/20 | 662 | 662 | 652 | 659 | 16,000 |
1998/02/19 | 669 | 669 | 640 | 652 | 30,000 |
1998/02/18 | 679 | 679 | 669 | 669 | 16,000 |
1998/02/17 | 660 | 679 | 658 | 679 | 21,000 |
1998/02/16 | 660 | 672 | 660 | 672 | 9,000 |
1998/02/13 | 668 | 670 | 658 | 670 | 8,000 |
1998/02/12 | 670 | 670 | 660 | 669 | 6,000 |
1998/02/10 | 683 | 689 | 678 | 689 | 61,000 |
1998/02/09 | 650 | 679 | 650 | 679 | 28,000 |
1998/02/06 | 659 | 662 | 659 | 662 | 99,000 |
1998/02/05 | 649 | 649 | 645 | 649 | 6,000 |
1998/02/04 | 686 | 686 | 655 | 661 | 24,000 |
1998/02/03 | 692 | 692 | 676 | 676 | 60,000 |
1998/02/02 | 674 | 674 | 662 | 662 | 32,000 |
1998/01/30 | 691 | 691 | 670 | 672 | 33,000 |
1998/01/29 | 694 | 697 | 671 | 671 | 56,000 |
1998/01/28 | 690 | 698 | 687 | 694 | 73,000 |
1998/01/27 | 695 | 695 | 681 | 681 | 43,000 |
1998/01/26 | 699 | 700 | 697 | 697 | 31,000 |
1998/01/23 | 676 | 690 | 676 | 690 | 28,000 |
1998/01/22 | 675 | 675 | 675 | 675 | 16,000 |
1998/01/21 | 673 | 700 | 671 | 675 | 79,000 |
1998/01/20 | 671 | 679 | 670 | 671 | 26,000 |
1998/01/19 | 659 | 670 | 659 | 670 | 47,000 |
1998/01/16 | 649 | 650 | 647 | 650 | 35,000 |
1998/01/14 | 640 | 640 | 631 | 640 | 38,000 |
1998/01/13 | 640 | 640 | 636 | 640 | 18,000 |
1998/01/12 | 650 | 650 | 636 | 636 | 27,000 |
1998/01/09 | 655 | 655 | 645 | 645 | 4,000 |
1998/01/08 | 645 | 658 | 645 | 655 | 27,000 |
1998/01/07 | 633 | 633 | 621 | 631 | 37,000 |
1998/01/06 | 667 | 667 | 638 | 643 | 45,000 |
1998/01/05 | 650 | 655 | 648 | 648 | 8,000 |