日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 640 640 640 640 32,000
1999/12/29 640 640 640 640 39,000
1999/12/28 643 643 640 640 9,000
1999/12/27 648 648 643 643 29,000
1999/12/24 649 649 648 648 20,000
1999/12/22 660 660 653 653 32,000
1999/12/21 642 658 638 653 64,000
1999/12/20 660 660 642 642 74,000
1999/12/17 639 660 629 643 25,000
1999/12/16 651 651 621 629 132,000
1999/12/15 651 658 651 651 99,000
1999/12/14 650 660 650 651 21,000
1999/12/13 650 652 650 650 27,000
1999/12/10 631 650 631 650 190,000
1999/12/09 635 639 630 631 86,000
1999/12/08 635 650 635 635 23,000
1999/12/07 635 651 635 635 48,000
1999/12/06 630 646 630 635 57,000
1999/12/03 650 651 635 635 122,000
1999/12/02 666 672 659 659 92,000
1999/12/01 660 677 646 646 63,000
1999/11/30 654 665 654 658 57,000
1999/11/29 665 676 665 668 14,000
1999/11/26 670 672 666 666 26,000
1999/11/25 664 672 660 672 22,000
1999/11/24 655 672 645 672 67,000
1999/11/22 676 676 645 645 34,000
1999/11/19 667 679 667 676 16,000
1999/11/18 684 684 660 665 72,000
1999/11/17 666 672 660 672 35,000
1999/11/16 672 672 665 667 11,000
1999/11/15 675 675 662 662 25,000
1999/11/12 671 672 660 661 55,000
1999/11/11 682 682 671 671 22,000
1999/11/10 683 683 672 682 15,000
1999/11/09 677 690 670 690 27,000
1999/11/08 685 685 678 682 20,000
1999/11/05 682 684 679 682 26,000
1999/11/04 681 690 681 681 61,000
1999/11/02 684 685 679 679 69,000
1999/11/01 690 690 675 675 32,000
1999/10/29 656 690 656 685 80,000
1999/10/28 650 651 646 646 23,000
1999/10/27 650 651 648 650 29,000
1999/10/26 665 665 650 650 52,000
1999/10/25 665 678 665 678 16,000
1999/10/22 690 690 673 673 42,000
1999/10/21 685 685 680 680 17,000
1999/10/20 692 695 690 695 24,000
1999/10/19 698 698 690 695 44,000
1999/10/18 693 699 693 697 29,000
1999/10/15 684 692 684 691 22,000
1999/10/14 693 698 693 694 22,000
1999/10/13 694 695 693 694 75,000
1999/10/12 679 699 679 698 48,000
1999/10/08 685 685 664 679 49,000
1999/10/07 670 675 668 675 57,000
1999/10/06 684 684 672 672 14,000
1999/10/05 695 695 685 685 15,000
1999/10/04 700 700 699 700 65,000
1999/10/01 700 700 690 699 74,000
1999/09/30 680 700 671 690 75,000
1999/09/29 673 673 629 670 105,000
1999/09/28 669 675 665 673 71,000
1999/09/27 679 679 669 669 33,000
1999/09/24 681 699 675 684 69,000
1999/09/22 700 700 679 700 55,000
1999/09/21 689 700 679 700 29,000
1999/09/20 700 700 681 690 47,000
1999/09/17 680 700 680 700 65,000
1999/09/16 680 700 670 700 42,000
1999/09/14 691 700 678 700 56,000
1999/09/13 680 700 680 691 124,000
1999/09/10 680 680 673 680 180,000
1999/09/09 678 678 673 673 13,000
1999/09/08 675 679 666 677 86,000
1999/09/07 678 679 672 675 45,000
1999/09/06 641 679 641 679 31,000
1999/09/03 659 659 630 641 21,000
1999/09/02 678 678 657 658 56,000
1999/09/01 675 675 660 668 51,000
1999/08/31 680 680 655 675 9,000
1999/08/30 650 652 650 652 5,000
1999/08/27 680 680 650 650 24,000
1999/08/26 669 679 669 669 14,000
1999/08/25 675 679 675 679 12,000
1999/08/24 680 680 678 680 30,000
1999/08/23 680 680 670 675 37,000
1999/08/20 668 670 661 670 5,000
1999/08/19 659 671 659 670 17,000
1999/08/18 675 675 659 659 42,000
1999/08/17 676 680 669 669 18,000
1999/08/16 671 680 671 680 28,000
1999/08/13 680 680 671 671 35,000
1999/08/12 679 680 652 680 40,000
1999/08/11 679 680 678 680 22,000
1999/08/10 673 680 673 680 16,000
1999/08/09 674 674 673 673 2,000
1999/08/06 678 678 673 673 16,000
1999/08/05 685 695 685 685 7,000
1999/08/04 686 700 685 700 26,000
1999/08/03 690 690 684 685 51,000
1999/08/02 673 680 672 680 19,000
1999/07/30 672 673 671 673 29,000
1999/07/29 678 678 672 672 13,000
1999/07/28 685 685 676 684 13,000
1999/07/27 675 687 674 687 16,000
1999/07/26 673 675 673 675 3,000
1999/07/23 684 684 673 673 61,000
1999/07/22 690 690 672 685 41,000
1999/07/21 686 690 672 690 46,000
1999/07/19 678 678 672 672 20,000
1999/07/16 689 689 673 676 18,000
1999/07/15 677 690 673 690 28,000
1999/07/14 672 678 672 677 17,000
1999/07/13 670 680 668 680 72,000
1999/07/12 670 674 670 670 24,000
1999/07/09 673 676 668 673 30,000
1999/07/08 676 676 673 673 12,000
1999/07/07 679 679 676 676 8,000
1999/07/06 679 679 676 679 17,000
1999/07/05 677 679 675 679 55,000
1999/07/02 700 700 684 687 57,000
1999/07/01 684 684 681 684 30,000
1999/06/30 700 700 684 684 53,000
1999/06/29 690 698 690 690 27,000
1999/06/28 687 690 684 690 28,000
1999/06/25 673 698 673 687 76,000
1999/06/24 697 697 678 678 74,000
1999/06/23 708 709 701 701 25,000
1999/06/22 713 715 705 708 29,000
1999/06/21 703 705 697 705 14,000
1999/06/18 711 711 698 702 29,000
1999/06/17 701 701 691 691 16,000
1999/06/16 698 698 688 691 15,000
1999/06/15 700 700 694 694 19,000
1999/06/14 710 729 698 701 75,000
1999/06/11 705 710 700 710 289,000
1999/06/10 687 690 685 687 77,000
1999/06/09 684 687 684 687 45,000
1999/06/08 683 687 681 685 29,000
1999/06/07 679 687 676 685 74,000
1999/06/04 679 680 671 679 26,000
1999/06/03 680 680 674 679 33,000
1999/06/02 681 681 679 680 64,000
1999/06/01 652 660 650 660 79,000
1999/05/31 651 651 648 650 11,000
1999/05/28 652 654 649 652 8,000
1999/05/27 647 652 644 652 47,000
1999/05/26 650 650 646 647 19,000
1999/05/25 646 647 639 646 77,000
1999/05/24 648 650 640 650 26,000
1999/05/21 638 639 633 639 25,000
1999/05/20 643 643 640 640 20,000
1999/05/19 643 643 641 641 27,000
1999/05/18 650 650 643 643 41,000
1999/05/17 650 650 641 642 26,000
1999/05/14 648 650 643 650 8,000
1999/05/13 646 650 646 646 45,000
1999/05/12 641 645 640 645 17,000
1999/05/11 644 644 638 641 39,000
1999/05/10 640 644 638 644 12,000
1999/05/07 659 659 620 641 102,000
1999/05/06 658 658 658 658 9,000
1999/04/30 637 645 629 638 106,000
1999/04/28 640 647 632 640 117,000
1999/04/27 645 645 644 645 15,000
1999/04/26 650 650 643 644 41,000
1999/04/23 664 664 648 650 85,000
1999/04/22 670 670 657 657 66,000
1999/04/21 656 660 650 660 48,000
1999/04/20 660 660 648 660 43,000
1999/04/19 656 656 648 650 48,000
1999/04/16 660 665 654 656 30,000
1999/04/15 657 657 650 650 66,000
1999/04/14 662 662 657 657 32,000
1999/04/13 671 671 662 662 46,000
1999/04/12 674 674 662 662 34,000
1999/04/09 664 680 654 675 34,000
1999/04/08 654 654 651 654 16,000
1999/04/07 654 657 654 654 23,000
1999/04/06 654 657 654 657 19,000
1999/04/05 666 666 657 657 34,000
1999/04/02 681 681 666 666 71,000
1999/04/01 688 688 671 671 41,000
1999/03/31 675 686 666 678 90,000
1999/03/30 670 673 666 670 16,000
1999/03/29 652 670 650 670 19,000
1999/03/26 640 660 640 650 28,000
1999/03/25 641 667 641 641 79,000
1999/03/24 653 653 635 641 116,000
1999/03/23 672 672 653 653 125,000
1999/03/19 673 685 670 675 12,000
1999/03/18 690 690 673 673 93,000
1999/03/17 690 690 678 690 53,000
1999/03/16 684 690 681 688 39,000
1999/03/15 671 688 671 688 29,000
1999/03/12 690 690 674 674 158,000
1999/03/11 690 690 677 681 49,000
1999/03/10 680 690 680 690 80,000
1999/03/09 681 681 675 680 34,000
1999/03/08 680 685 671 681 52,000
1999/03/05 643 690 643 685 166,000
1999/03/04 650 650 643 643 40,000
1999/03/03 649 650 641 650 32,000
1999/03/02 660 660 649 649 64,000
1999/03/01 650 650 641 641 35,000
1999/02/26 650 653 642 650 53,000
1999/02/25 654 654 650 650 5,000
1999/02/24 660 660 652 654 40,000
1999/02/23 660 660 650 660 55,000
1999/02/22 660 660 653 660 26,000
1999/02/19 655 655 649 650 30,000
1999/02/18 660 660 659 659 23,000
1999/02/17 655 660 655 655 9,000
1999/02/16 650 660 650 654 28,000
1999/02/15 649 650 649 649 8,000
1999/02/12 653 653 645 650 76,000
1999/02/10 650 653 649 653 15,000
1999/02/09 663 663 649 650 15,000
1999/02/08 649 664 649 664 22,000
1999/02/05 654 660 650 652 23,000
1999/02/04 655 665 648 665 29,000
1999/02/03 655 656 655 655 14,000
1999/02/02 665 665 657 657 56,000
1999/02/01 661 661 651 661 17,000
1999/01/29 653 655 649 654 38,000
1999/01/28 655 664 649 653 32,000
1999/01/27 665 665 655 661 32,000
1999/01/26 663 665 660 660 68,000
1999/01/25 665 665 655 663 59,000
1999/01/22 665 665 657 665 65,000
1999/01/21 658 663 658 663 67,000
1999/01/20 655 658 653 658 36,000
1999/01/19 663 663 655 655 62,000
1999/01/18 649 663 649 663 29,000
1999/01/14 656 656 650 650 43,000
1999/01/13 657 663 640 656 104,000
1999/01/12 665 665 657 657 112,000
1999/01/11 663 665 663 665 12,000
1999/01/08 668 668 661 665 51,000
1999/01/07 669 670 669 670 5,000
1999/01/06 661 665 659 665 21,000
1999/01/05 671 671 658 661 131,000
1999/01/04 664 664 660 661 23,000

このページの先頭へ