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 |
---|---|---|---|---|---|
2000/12/29 | 620 | 620 | 615 | 615 | 7,000 |
2000/12/28 | 619 | 619 | 613 | 619 | 26,000 |
2000/12/27 | 613 | 619 | 613 | 619 | 18,000 |
2000/12/26 | 620 | 620 | 614 | 616 | 16,000 |
2000/12/25 | 612 | 620 | 612 | 620 | 30,000 |
2000/12/22 | 617 | 621 | 610 | 611 | 59,000 |
2000/12/21 | 615 | 616 | 611 | 614 | 22,000 |
2000/12/20 | 625 | 625 | 615 | 615 | 41,000 |
2000/12/19 | 625 | 625 | 615 | 615 | 76,000 |
2000/12/18 | 616 | 624 | 616 | 617 | 25,000 |
2000/12/15 | 629 | 629 | 620 | 620 | 18,000 |
2000/12/14 | 630 | 630 | 619 | 622 | 100,000 |
2000/12/13 | 625 | 629 | 625 | 629 | 61,000 |
2000/12/12 | 620 | 626 | 620 | 625 | 16,000 |
2000/12/11 | 624 | 625 | 617 | 625 | 25,000 |
2000/12/08 | 615 | 625 | 615 | 625 | 177,000 |
2000/12/07 | 625 | 625 | 615 | 625 | 58,000 |
2000/12/06 | 630 | 630 | 615 | 615 | 53,000 |
2000/12/05 | 624 | 624 | 620 | 622 | 39,000 |
2000/12/04 | 635 | 635 | 623 | 623 | 63,000 |
2000/12/01 | 628 | 631 | 615 | 615 | 67,000 |
2000/11/30 | 622 | 628 | 620 | 628 | 47,000 |
2000/11/29 | 623 | 627 | 622 | 622 | 13,000 |
2000/11/28 | 632 | 632 | 622 | 622 | 36,000 |
2000/11/27 | 635 | 635 | 630 | 634 | 17,000 |
2000/11/24 | 632 | 640 | 632 | 640 | 20,000 |
2000/11/22 | 640 | 640 | 636 | 637 | 62,000 |
2000/11/21 | 639 | 640 | 630 | 640 | 45,000 |
2000/11/20 | 639 | 640 | 635 | 639 | 48,000 |
2000/11/17 | 639 | 639 | 631 | 633 | 23,000 |
2000/11/16 | 635 | 635 | 619 | 629 | 34,000 |
2000/11/15 | 635 | 635 | 629 | 629 | 34,000 |
2000/11/14 | 635 | 635 | 631 | 631 | 34,000 |
2000/11/13 | 633 | 640 | 630 | 640 | 64,000 |
2000/11/10 | 628 | 633 | 626 | 633 | 22,000 |
2000/11/09 | 638 | 638 | 628 | 628 | 34,000 |
2000/11/08 | 631 | 640 | 625 | 639 | 18,000 |
2000/11/07 | 640 | 645 | 630 | 634 | 35,000 |
2000/11/06 | 638 | 649 | 638 | 649 | 75,000 |
2000/11/02 | 639 | 640 | 634 | 640 | 70,000 |
2000/11/01 | 633 | 639 | 623 | 639 | 79,000 |
2000/10/31 | 630 | 631 | 623 | 623 | 23,000 |
2000/10/30 | 628 | 632 | 625 | 628 | 37,000 |
2000/10/27 | 631 | 638 | 629 | 629 | 31,000 |
2000/10/26 | 629 | 639 | 614 | 639 | 75,000 |
2000/10/25 | 628 | 630 | 625 | 629 | 33,000 |
2000/10/24 | 639 | 639 | 629 | 630 | 57,000 |
2000/10/23 | 631 | 635 | 630 | 630 | 30,000 |
2000/10/20 | 628 | 631 | 628 | 630 | 38,000 |
2000/10/19 | 629 | 630 | 625 | 628 | 60,000 |
2000/10/18 | 634 | 639 | 630 | 631 | 52,000 |
2000/10/17 | 637 | 640 | 634 | 636 | 27,000 |
2000/10/16 | 630 | 639 | 630 | 637 | 49,000 |
2000/10/13 | 632 | 632 | 626 | 631 | 48,000 |
2000/10/12 | 631 | 640 | 631 | 632 | 19,000 |
2000/10/11 | 634 | 640 | 629 | 640 | 31,000 |
2000/10/10 | 640 | 640 | 630 | 634 | 69,000 |
2000/10/06 | 648 | 649 | 641 | 645 | 33,000 |
2000/10/05 | 649 | 649 | 640 | 648 | 33,000 |
2000/10/04 | 648 | 648 | 646 | 648 | 33,000 |
2000/10/03 | 650 | 650 | 647 | 648 | 77,000 |
2000/10/02 | 648 | 650 | 646 | 650 | 65,000 |
2000/09/29 | 649 | 650 | 649 | 650 | 124,000 |
2000/09/28 | 641 | 650 | 641 | 647 | 93,000 |
2000/09/27 | 640 | 646 | 640 | 642 | 18,000 |
2000/09/26 | 650 | 650 | 641 | 645 | 32,000 |
2000/09/25 | 640 | 650 | 640 | 650 | 63,000 |
2000/09/22 | 650 | 650 | 640 | 649 | 61,000 |
2000/09/21 | 641 | 650 | 641 | 650 | 88,000 |
2000/09/20 | 640 | 650 | 635 | 650 | 190,000 |
2000/09/19 | 635 | 640 | 628 | 640 | 127,000 |
2000/09/18 | 627 | 633 | 627 | 633 | 27,000 |
2000/09/14 | 630 | 631 | 623 | 626 | 82,000 |
2000/09/13 | 622 | 630 | 622 | 630 | 63,000 |
2000/09/12 | 624 | 630 | 615 | 621 | 78,000 |
2000/09/11 | 625 | 629 | 621 | 629 | 38,000 |
2000/09/08 | 625 | 630 | 614 | 630 | 89,000 |
2000/09/07 | 625 | 629 | 620 | 629 | 45,000 |
2000/09/06 | 629 | 629 | 626 | 627 | 18,000 |
2000/09/05 | 631 | 632 | 626 | 632 | 39,000 |
2000/09/04 | 633 | 633 | 627 | 631 | 58,000 |
2000/09/01 | 635 | 635 | 622 | 630 | 85,000 |
2000/08/31 | 633 | 635 | 621 | 635 | 63,000 |
2000/08/30 | 632 | 635 | 632 | 635 | 19,000 |
2000/08/29 | 633 | 635 | 629 | 635 | 49,000 |
2000/08/28 | 634 | 640 | 634 | 640 | 38,000 |
2000/08/25 | 640 | 640 | 635 | 640 | 36,000 |
2000/08/24 | 634 | 640 | 634 | 638 | 62,000 |
2000/08/23 | 633 | 639 | 633 | 633 | 39,000 |
2000/08/22 | 638 | 639 | 631 | 639 | 75,000 |
2000/08/21 | 637 | 638 | 633 | 635 | 17,000 |
2000/08/18 | 635 | 639 | 630 | 639 | 50,000 |
2000/08/17 | 632 | 638 | 631 | 631 | 30,000 |
2000/08/16 | 635 | 639 | 631 | 632 | 42,000 |
2000/08/15 | 634 | 639 | 634 | 639 | 23,000 |
2000/08/14 | 639 | 640 | 631 | 640 | 24,000 |
2000/08/11 | 634 | 639 | 634 | 639 | 30,000 |
2000/08/10 | 627 | 638 | 627 | 634 | 23,000 |
2000/08/09 | 639 | 640 | 613 | 613 | 41,000 |
2000/08/08 | 639 | 640 | 635 | 640 | 27,000 |
2000/08/07 | 640 | 640 | 639 | 640 | 32,000 |
2000/08/04 | 625 | 640 | 625 | 636 | 46,000 |
2000/08/03 | 625 | 630 | 622 | 624 | 54,000 |
2000/08/02 | 640 | 640 | 630 | 630 | 67,000 |
2000/08/01 | 630 | 633 | 621 | 633 | 93,000 |
2000/07/31 | 630 | 630 | 621 | 621 | 16,000 |
2000/07/28 | 625 | 629 | 622 | 629 | 13,000 |
2000/07/27 | 621 | 625 | 613 | 625 | 71,000 |
2000/07/26 | 627 | 629 | 621 | 621 | 22,000 |
2000/07/25 | 625 | 629 | 621 | 627 | 24,000 |
2000/07/24 | 630 | 630 | 615 | 629 | 42,000 |
2000/07/21 | 629 | 629 | 621 | 627 | 18,000 |
2000/07/19 | 626 | 630 | 625 | 630 | 22,000 |
2000/07/18 | 630 | 630 | 625 | 629 | 38,000 |
2000/07/17 | 628 | 630 | 628 | 628 | 20,000 |
2000/07/14 | 626 | 628 | 625 | 628 | 25,000 |
2000/07/13 | 640 | 640 | 621 | 626 | 80,000 |
2000/07/12 | 640 | 640 | 636 | 640 | 30,000 |
2000/07/11 | 640 | 644 | 640 | 644 | 22,000 |
2000/07/10 | 639 | 644 | 639 | 644 | 20,000 |
2000/07/07 | 634 | 644 | 632 | 644 | 15,000 |
2000/07/06 | 634 | 645 | 634 | 645 | 23,000 |
2000/07/05 | 641 | 641 | 634 | 635 | 26,000 |
2000/07/04 | 645 | 645 | 639 | 645 | 46,000 |
2000/07/03 | 640 | 641 | 631 | 640 | 51,000 |
2000/06/30 | 640 | 645 | 634 | 645 | 23,000 |
2000/06/29 | 633 | 640 | 633 | 633 | 19,000 |
2000/06/28 | 642 | 643 | 632 | 632 | 113,000 |
2000/06/27 | 639 | 642 | 639 | 642 | 15,000 |
2000/06/26 | 630 | 640 | 630 | 638 | 24,000 |
2000/06/23 | 636 | 644 | 620 | 630 | 51,000 |
2000/06/22 | 649 | 649 | 643 | 644 | 35,000 |
2000/06/21 | 640 | 645 | 636 | 645 | 55,000 |
2000/06/20 | 646 | 646 | 636 | 640 | 54,000 |
2000/06/19 | 640 | 648 | 626 | 636 | 56,000 |
2000/06/16 | 648 | 648 | 638 | 638 | 22,000 |
2000/06/15 | 635 | 650 | 635 | 649 | 46,000 |
2000/06/14 | 649 | 649 | 629 | 647 | 147,000 |
2000/06/13 | 640 | 650 | 640 | 641 | 40,000 |
2000/06/12 | 640 | 645 | 640 | 640 | 23,000 |
2000/06/09 | 649 | 650 | 638 | 649 | 118,000 |
2000/06/08 | 630 | 649 | 620 | 649 | 79,000 |
2000/06/07 | 624 | 634 | 590 | 630 | 204,000 |
2000/06/06 | 645 | 650 | 634 | 634 | 46,000 |
2000/06/05 | 646 | 655 | 640 | 650 | 41,000 |
2000/06/02 | 654 | 660 | 645 | 645 | 164,000 |
2000/06/01 | 645 | 650 | 643 | 649 | 53,000 |
2000/05/31 | 642 | 650 | 638 | 650 | 56,000 |
2000/05/30 | 640 | 650 | 640 | 641 | 23,000 |
2000/05/29 | 645 | 650 | 640 | 650 | 14,000 |
2000/05/26 | 637 | 650 | 637 | 645 | 27,000 |
2000/05/25 | 650 | 650 | 635 | 640 | 66,000 |
2000/05/24 | 635 | 650 | 630 | 640 | 58,000 |
2000/05/23 | 649 | 650 | 639 | 640 | 72,000 |
2000/05/22 | 650 | 650 | 638 | 638 | 8,000 |
2000/05/19 | 638 | 640 | 637 | 640 | 18,000 |
2000/05/18 | 649 | 649 | 631 | 640 | 45,000 |
2000/05/17 | 640 | 640 | 633 | 639 | 14,000 |
2000/05/16 | 640 | 650 | 640 | 643 | 19,000 |
2000/05/15 | 660 | 660 | 642 | 642 | 65,000 |
2000/05/12 | 655 | 660 | 655 | 657 | 38,000 |
2000/05/11 | 660 | 660 | 641 | 655 | 23,000 |
2000/05/10 | 653 | 660 | 653 | 660 | 50,000 |
2000/05/09 | 654 | 654 | 643 | 653 | 48,000 |
2000/05/08 | 653 | 659 | 644 | 654 | 41,000 |
2000/05/02 | 660 | 660 | 653 | 653 | 75,000 |
2000/05/01 | 625 | 650 | 623 | 650 | 26,000 |
2000/04/28 | 622 | 622 | 617 | 617 | 99,000 |
2000/04/27 | 629 | 629 | 622 | 622 | 45,000 |
2000/04/26 | 630 | 630 | 622 | 630 | 25,000 |
2000/04/25 | 630 | 634 | 629 | 630 | 43,000 |
2000/04/24 | 650 | 650 | 630 | 631 | 51,000 |
2000/04/21 | 649 | 649 | 626 | 635 | 48,000 |
2000/04/20 | 630 | 649 | 630 | 649 | 44,000 |
2000/04/19 | 660 | 660 | 630 | 630 | 32,000 |
2000/04/18 | 649 | 650 | 648 | 650 | 85,000 |
2000/04/17 | 640 | 646 | 635 | 646 | 63,000 |
2000/04/14 | 640 | 640 | 630 | 630 | 26,000 |
2000/04/13 | 640 | 650 | 630 | 650 | 57,000 |
2000/04/12 | 630 | 640 | 630 | 640 | 37,000 |
2000/04/11 | 639 | 639 | 627 | 630 | 27,000 |
2000/04/10 | 630 | 640 | 630 | 640 | 27,000 |
2000/04/07 | 630 | 650 | 630 | 630 | 24,000 |
2000/04/06 | 640 | 640 | 620 | 630 | 78,000 |
2000/04/05 | 658 | 660 | 647 | 650 | 28,000 |
2000/04/04 | 661 | 661 | 655 | 658 | 50,000 |
2000/04/03 | 651 | 659 | 651 | 651 | 11,000 |
2000/03/31 | 650 | 651 | 648 | 651 | 57,000 |
2000/03/30 | 654 | 655 | 650 | 650 | 38,000 |
2000/03/29 | 660 | 680 | 654 | 654 | 50,000 |
2000/03/28 | 642 | 670 | 637 | 670 | 25,000 |
2000/03/27 | 650 | 650 | 642 | 642 | 29,000 |
2000/03/24 | 665 | 665 | 635 | 642 | 61,000 |
2000/03/23 | 653 | 669 | 650 | 669 | 63,000 |
2000/03/22 | 675 | 675 | 643 | 670 | 98,000 |
2000/03/21 | 663 | 684 | 663 | 667 | 86,000 |
2000/03/17 | 650 | 664 | 649 | 649 | 81,000 |
2000/03/16 | 630 | 650 | 622 | 650 | 94,000 |
2000/03/15 | 630 | 630 | 620 | 630 | 84,000 |
2000/03/14 | 620 | 630 | 618 | 630 | 49,000 |
2000/03/13 | 630 | 630 | 600 | 620 | 129,000 |
2000/03/10 | 613 | 627 | 613 | 627 | 381,000 |
2000/03/09 | 620 | 620 | 613 | 617 | 55,000 |
2000/03/08 | 610 | 619 | 610 | 614 | 25,000 |
2000/03/07 | 619 | 620 | 609 | 620 | 86,000 |
2000/03/06 | 613 | 620 | 609 | 609 | 26,000 |
2000/03/03 | 616 | 619 | 608 | 612 | 38,000 |
2000/03/02 | 610 | 616 | 601 | 608 | 74,000 |
2000/03/01 | 612 | 612 | 602 | 604 | 45,000 |
2000/02/29 | 601 | 616 | 601 | 602 | 72,000 |
2000/02/28 | 610 | 615 | 601 | 601 | 53,000 |
2000/02/25 | 609 | 610 | 600 | 610 | 70,000 |
2000/02/24 | 610 | 610 | 609 | 609 | 32,000 |
2000/02/23 | 609 | 610 | 606 | 609 | 43,000 |
2000/02/22 | 610 | 610 | 605 | 609 | 43,000 |
2000/02/21 | 607 | 607 | 605 | 605 | 43,000 |
2000/02/18 | 611 | 611 | 602 | 607 | 59,000 |
2000/02/17 | 604 | 604 | 601 | 601 | 99,000 |
2000/02/16 | 606 | 606 | 596 | 604 | 163,000 |
2000/02/15 | 607 | 607 | 605 | 606 | 89,000 |
2000/02/14 | 608 | 608 | 605 | 606 | 164,000 |
2000/02/10 | 617 | 620 | 607 | 607 | 60,000 |
2000/02/09 | 619 | 619 | 610 | 617 | 46,000 |
2000/02/08 | 623 | 623 | 618 | 618 | 80,000 |
2000/02/07 | 620 | 625 | 620 | 623 | 29,000 |
2000/02/04 | 620 | 625 | 620 | 620 | 38,000 |
2000/02/03 | 627 | 629 | 620 | 620 | 35,000 |
2000/02/02 | 640 | 640 | 625 | 627 | 102,000 |
2000/02/01 | 630 | 630 | 622 | 622 | 43,000 |
2000/01/31 | 625 | 629 | 625 | 625 | 25,000 |
2000/01/28 | 625 | 625 | 625 | 625 | 31,000 |
2000/01/27 | 628 | 630 | 625 | 625 | 27,000 |
2000/01/26 | 630 | 630 | 630 | 630 | 24,000 |
2000/01/25 | 624 | 630 | 624 | 627 | 18,000 |
2000/01/24 | 630 | 630 | 624 | 630 | 41,000 |
2000/01/21 | 629 | 630 | 624 | 630 | 27,000 |
2000/01/20 | 630 | 630 | 626 | 630 | 20,000 |
2000/01/19 | 632 | 632 | 619 | 630 | 81,000 |
2000/01/18 | 640 | 640 | 631 | 632 | 36,000 |
2000/01/17 | 636 | 636 | 627 | 631 | 79,000 |
2000/01/14 | 640 | 640 | 630 | 640 | 45,000 |
2000/01/13 | 635 | 635 | 635 | 635 | 38,000 |
2000/01/12 | 635 | 640 | 635 | 635 | 21,000 |
2000/01/11 | 640 | 646 | 635 | 635 | 21,000 |
2000/01/07 | 635 | 646 | 630 | 646 | 44,000 |
2000/01/06 | 639 | 639 | 635 | 635 | 18,000 |
2000/01/05 | 646 | 650 | 636 | 638 | 52,000 |
2000/01/04 | 650 | 650 | 635 | 636 | 39,000 |