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 |
---|---|---|---|---|---|
2001/12/28 | 679 | 679 | 674 | 678 | 63,000 |
2001/12/27 | 670 | 675 | 668 | 675 | 33,000 |
2001/12/26 | 675 | 675 | 669 | 673 | 75,000 |
2001/12/25 | 690 | 690 | 670 | 685 | 138,000 |
2001/12/21 | 690 | 693 | 688 | 693 | 82,000 |
2001/12/20 | 687 | 690 | 676 | 690 | 114,000 |
2001/12/19 | 690 | 690 | 680 | 681 | 114,000 |
2001/12/18 | 693 | 694 | 686 | 692 | 73,000 |
2001/12/17 | 688 | 694 | 677 | 694 | 73,000 |
2001/12/14 | 695 | 696 | 686 | 687 | 420,000 |
2001/12/13 | 692 | 695 | 692 | 695 | 74,000 |
2001/12/12 | 688 | 695 | 671 | 691 | 119,000 |
2001/12/11 | 693 | 693 | 677 | 678 | 58,000 |
2001/12/10 | 690 | 694 | 686 | 694 | 51,000 |
2001/12/07 | 687 | 696 | 684 | 690 | 33,000 |
2001/12/06 | 695 | 697 | 688 | 697 | 82,000 |
2001/12/05 | 693 | 694 | 687 | 694 | 39,000 |
2001/12/04 | 692 | 692 | 681 | 690 | 96,000 |
2001/12/03 | 690 | 693 | 682 | 682 | 45,000 |
2001/11/30 | 698 | 698 | 683 | 683 | 62,000 |
2001/11/29 | 683 | 698 | 682 | 698 | 52,000 |
2001/11/28 | 684 | 686 | 681 | 683 | 47,000 |
2001/11/27 | 700 | 700 | 686 | 694 | 47,000 |
2001/11/26 | 690 | 700 | 688 | 700 | 40,000 |
2001/11/22 | 683 | 690 | 680 | 690 | 53,000 |
2001/11/21 | 680 | 689 | 680 | 683 | 30,000 |
2001/11/20 | 690 | 691 | 680 | 680 | 61,000 |
2001/11/19 | 696 | 698 | 680 | 680 | 36,000 |
2001/11/16 | 694 | 700 | 683 | 699 | 60,000 |
2001/11/15 | 692 | 698 | 688 | 698 | 85,000 |
2001/11/14 | 689 | 695 | 689 | 692 | 33,000 |
2001/11/13 | 675 | 689 | 675 | 689 | 34,000 |
2001/11/12 | 688 | 690 | 664 | 675 | 39,000 |
2001/11/09 | 696 | 696 | 681 | 691 | 29,000 |
2001/11/08 | 700 | 700 | 685 | 700 | 30,000 |
2001/11/07 | 699 | 700 | 694 | 700 | 68,000 |
2001/11/06 | 690 | 700 | 690 | 700 | 81,000 |
2001/11/05 | 690 | 700 | 680 | 700 | 103,000 |
2001/11/02 | 690 | 690 | 678 | 680 | 91,000 |
2001/11/01 | 690 | 690 | 676 | 677 | 79,000 |
2001/10/31 | 694 | 696 | 683 | 690 | 67,000 |
2001/10/30 | 700 | 700 | 683 | 683 | 63,000 |
2001/10/29 | 711 | 715 | 705 | 710 | 64,000 |
2001/10/26 | 720 | 728 | 719 | 724 | 90,000 |
2001/10/25 | 707 | 720 | 699 | 720 | 128,000 |
2001/10/24 | 700 | 712 | 695 | 695 | 183,000 |
2001/10/23 | 690 | 700 | 677 | 700 | 107,000 |
2001/10/22 | 685 | 690 | 685 | 690 | 25,000 |
2001/10/19 | 685 | 689 | 684 | 684 | 24,000 |
2001/10/18 | 699 | 699 | 689 | 695 | 51,000 |
2001/10/17 | 690 | 699 | 690 | 699 | 19,000 |
2001/10/16 | 694 | 705 | 694 | 700 | 163,000 |
2001/10/15 | 697 | 699 | 692 | 699 | 31,000 |
2001/10/12 | 693 | 699 | 684 | 699 | 135,000 |
2001/10/11 | 694 | 694 | 683 | 693 | 61,000 |
2001/10/10 | 692 | 693 | 682 | 690 | 27,000 |
2001/10/09 | 693 | 694 | 686 | 692 | 25,000 |
2001/10/05 | 695 | 695 | 688 | 695 | 38,000 |
2001/10/04 | 690 | 695 | 687 | 695 | 91,000 |
2001/10/03 | 694 | 695 | 688 | 689 | 86,000 |
2001/10/02 | 695 | 700 | 689 | 700 | 182,000 |
2001/10/01 | 664 | 695 | 655 | 694 | 143,000 |
2001/09/28 | 673 | 697 | 656 | 665 | 99,000 |
2001/09/27 | 673 | 675 | 668 | 675 | 33,000 |
2001/09/26 | 660 | 673 | 656 | 673 | 63,000 |
2001/09/25 | 658 | 659 | 644 | 659 | 58,000 |
2001/09/21 | 640 | 658 | 640 | 654 | 64,000 |
2001/09/20 | 640 | 648 | 640 | 648 | 39,000 |
2001/09/19 | 640 | 660 | 640 | 643 | 38,000 |
2001/09/18 | 654 | 654 | 640 | 640 | 45,000 |
2001/09/17 | 640 | 643 | 640 | 640 | 52,000 |
2001/09/14 | 660 | 662 | 640 | 642 | 193,000 |
2001/09/13 | 655 | 655 | 625 | 640 | 67,000 |
2001/09/12 | 645 | 655 | 620 | 655 | 59,000 |
2001/09/11 | 655 | 655 | 640 | 650 | 67,000 |
2001/09/10 | 653 | 669 | 653 | 654 | 36,000 |
2001/09/07 | 656 | 662 | 656 | 662 | 11,000 |
2001/09/06 | 665 | 678 | 661 | 661 | 31,000 |
2001/09/05 | 660 | 673 | 660 | 672 | 33,000 |
2001/09/04 | 667 | 675 | 643 | 675 | 86,000 |
2001/09/03 | 665 | 673 | 650 | 660 | 39,000 |
2001/08/31 | 670 | 690 | 666 | 670 | 87,000 |
2001/08/30 | 650 | 651 | 649 | 650 | 19,000 |
2001/08/29 | 670 | 678 | 660 | 660 | 27,000 |
2001/08/28 | 675 | 680 | 671 | 680 | 37,000 |
2001/08/27 | 670 | 678 | 667 | 675 | 18,000 |
2001/08/24 | 670 | 670 | 658 | 658 | 13,000 |
2001/08/23 | 662 | 669 | 662 | 665 | 29,000 |
2001/08/22 | 674 | 674 | 656 | 661 | 29,000 |
2001/08/21 | 641 | 675 | 640 | 675 | 39,000 |
2001/08/20 | 650 | 650 | 640 | 640 | 37,000 |
2001/08/17 | 662 | 662 | 649 | 649 | 46,000 |
2001/08/16 | 662 | 669 | 661 | 661 | 38,000 |
2001/08/15 | 671 | 674 | 668 | 668 | 23,000 |
2001/08/14 | 674 | 674 | 661 | 661 | 31,000 |
2001/08/13 | 672 | 674 | 669 | 669 | 36,000 |
2001/08/10 | 680 | 680 | 672 | 672 | 22,000 |
2001/08/09 | 680 | 680 | 674 | 675 | 30,000 |
2001/08/08 | 685 | 694 | 680 | 687 | 30,000 |
2001/08/07 | 680 | 700 | 680 | 698 | 72,000 |
2001/08/06 | 680 | 681 | 671 | 675 | 52,000 |
2001/08/03 | 696 | 700 | 691 | 693 | 62,000 |
2001/08/02 | 690 | 700 | 682 | 699 | 111,000 |
2001/08/01 | 664 | 679 | 664 | 679 | 142,000 |
2001/07/31 | 660 | 664 | 654 | 664 | 78,000 |
2001/07/30 | 660 | 660 | 655 | 660 | 31,000 |
2001/07/27 | 657 | 660 | 656 | 658 | 63,000 |
2001/07/26 | 656 | 658 | 655 | 658 | 77,000 |
2001/07/25 | 650 | 656 | 650 | 655 | 42,000 |
2001/07/24 | 664 | 664 | 646 | 655 | 100,000 |
2001/07/23 | 643 | 644 | 643 | 644 | 26,000 |
2001/07/19 | 640 | 645 | 638 | 645 | 62,000 |
2001/07/18 | 640 | 640 | 638 | 639 | 72,000 |
2001/07/17 | 638 | 639 | 636 | 639 | 20,000 |
2001/07/16 | 639 | 639 | 635 | 639 | 12,000 |
2001/07/13 | 639 | 639 | 636 | 639 | 53,000 |
2001/07/12 | 632 | 639 | 632 | 639 | 33,000 |
2001/07/11 | 625 | 635 | 625 | 631 | 75,000 |
2001/07/10 | 640 | 640 | 628 | 635 | 60,000 |
2001/07/09 | 646 | 648 | 640 | 641 | 35,000 |
2001/07/06 | 655 | 655 | 646 | 649 | 39,000 |
2001/07/05 | 655 | 655 | 655 | 655 | 13,000 |
2001/07/04 | 667 | 667 | 650 | 654 | 37,000 |
2001/07/03 | 669 | 669 | 661 | 668 | 61,000 |
2001/07/02 | 670 | 670 | 655 | 669 | 61,000 |
2001/06/29 | 669 | 670 | 666 | 670 | 96,000 |
2001/06/28 | 664 | 670 | 659 | 669 | 57,000 |
2001/06/27 | 665 | 670 | 661 | 669 | 59,000 |
2001/06/26 | 662 | 664 | 650 | 664 | 88,000 |
2001/06/25 | 659 | 665 | 659 | 662 | 63,000 |
2001/06/22 | 645 | 660 | 645 | 660 | 116,000 |
2001/06/21 | 639 | 642 | 636 | 641 | 70,000 |
2001/06/20 | 637 | 639 | 630 | 639 | 54,000 |
2001/06/19 | 640 | 642 | 633 | 637 | 70,000 |
2001/06/18 | 639 | 640 | 634 | 636 | 79,000 |
2001/06/15 | 632 | 639 | 631 | 639 | 80,000 |
2001/06/14 | 632 | 640 | 631 | 631 | 37,000 |
2001/06/13 | 630 | 637 | 629 | 631 | 31,000 |
2001/06/12 | 635 | 639 | 629 | 629 | 58,000 |
2001/06/11 | 633 | 635 | 633 | 635 | 3,000 |
2001/06/08 | 645 | 645 | 633 | 633 | 365,000 |
2001/06/07 | 637 | 639 | 637 | 637 | 15,000 |
2001/06/06 | 637 | 639 | 631 | 637 | 22,000 |
2001/06/05 | 638 | 639 | 631 | 637 | 38,000 |
2001/06/04 | 650 | 650 | 638 | 639 | 49,000 |
2001/06/01 | 648 | 648 | 638 | 638 | 35,000 |
2001/05/31 | 630 | 642 | 630 | 641 | 89,000 |
2001/05/30 | 640 | 643 | 633 | 640 | 43,000 |
2001/05/29 | 643 | 648 | 625 | 648 | 47,000 |
2001/05/28 | 645 | 645 | 639 | 643 | 41,000 |
2001/05/25 | 645 | 646 | 641 | 645 | 36,000 |
2001/05/24 | 645 | 652 | 641 | 652 | 39,000 |
2001/05/23 | 647 | 653 | 646 | 646 | 27,000 |
2001/05/22 | 655 | 655 | 642 | 647 | 63,000 |
2001/05/21 | 648 | 658 | 648 | 649 | 89,000 |
2001/05/18 | 650 | 658 | 648 | 648 | 93,000 |
2001/05/17 | 643 | 650 | 643 | 650 | 30,000 |
2001/05/16 | 647 | 647 | 643 | 643 | 31,000 |
2001/05/15 | 649 | 650 | 645 | 650 | 78,000 |
2001/05/14 | 650 | 650 | 649 | 649 | 14,000 |
2001/05/11 | 649 | 652 | 649 | 649 | 34,000 |
2001/05/10 | 651 | 651 | 648 | 649 | 42,000 |
2001/05/09 | 650 | 652 | 650 | 652 | 23,000 |
2001/05/08 | 657 | 657 | 653 | 655 | 22,000 |
2001/05/07 | 659 | 659 | 650 | 658 | 44,000 |
2001/05/02 | 667 | 667 | 650 | 655 | 86,000 |
2001/05/01 | 649 | 668 | 649 | 668 | 159,000 |
2001/04/27 | 648 | 649 | 643 | 649 | 41,000 |
2001/04/26 | 648 | 648 | 643 | 648 | 77,000 |
2001/04/25 | 646 | 647 | 642 | 642 | 27,000 |
2001/04/24 | 649 | 649 | 641 | 647 | 67,000 |
2001/04/23 | 640 | 647 | 640 | 645 | 50,000 |
2001/04/20 | 640 | 647 | 638 | 643 | 37,000 |
2001/04/19 | 639 | 649 | 639 | 647 | 46,000 |
2001/04/18 | 647 | 649 | 639 | 649 | 88,000 |
2001/04/17 | 623 | 627 | 620 | 627 | 60,000 |
2001/04/16 | 625 | 626 | 621 | 623 | 41,000 |
2001/04/13 | 619 | 624 | 619 | 620 | 60,000 |
2001/04/12 | 617 | 630 | 616 | 616 | 18,000 |
2001/04/11 | 622 | 622 | 614 | 615 | 71,000 |
2001/04/10 | 622 | 630 | 615 | 615 | 71,000 |
2001/04/09 | 634 | 636 | 615 | 615 | 73,000 |
2001/04/06 | 635 | 639 | 631 | 634 | 42,000 |
2001/04/05 | 639 | 644 | 638 | 639 | 34,000 |
2001/04/04 | 640 | 650 | 639 | 649 | 71,000 |
2001/04/03 | 630 | 650 | 625 | 650 | 79,000 |
2001/04/02 | 614 | 614 | 590 | 600 | 144,000 |
2001/03/30 | 630 | 633 | 606 | 614 | 71,000 |
2001/03/29 | 635 | 648 | 630 | 630 | 49,000 |
2001/03/28 | 638 | 650 | 629 | 650 | 127,000 |
2001/03/27 | 633 | 640 | 625 | 640 | 182,000 |
2001/03/26 | 639 | 640 | 628 | 640 | 173,000 |
2001/03/23 | 620 | 635 | 620 | 635 | 15,000 |
2001/03/22 | 630 | 633 | 624 | 624 | 132,000 |
2001/03/21 | 615 | 630 | 614 | 630 | 119,000 |
2001/03/19 | 610 | 616 | 610 | 613 | 50,000 |
2001/03/16 | 617 | 619 | 610 | 610 | 65,000 |
2001/03/15 | 613 | 619 | 601 | 619 | 93,000 |
2001/03/14 | 614 | 614 | 611 | 613 | 35,000 |
2001/03/13 | 613 | 619 | 613 | 614 | 80,000 |
2001/03/12 | 619 | 620 | 605 | 613 | 56,000 |
2001/03/09 | 609 | 620 | 609 | 620 | 258,000 |
2001/03/08 | 612 | 619 | 612 | 619 | 49,000 |
2001/03/07 | 615 | 615 | 614 | 615 | 58,000 |
2001/03/06 | 613 | 615 | 611 | 615 | 39,000 |
2001/03/05 | 612 | 615 | 612 | 613 | 24,000 |
2001/03/02 | 618 | 618 | 611 | 611 | 119,000 |
2001/03/01 | 613 | 618 | 611 | 618 | 72,000 |
2001/02/28 | 617 | 617 | 610 | 611 | 58,000 |
2001/02/27 | 611 | 617 | 598 | 617 | 100,000 |
2001/02/26 | 615 | 616 | 611 | 611 | 35,000 |
2001/02/23 | 612 | 620 | 612 | 620 | 105,000 |
2001/02/22 | 620 | 620 | 612 | 615 | 74,000 |
2001/02/21 | 611 | 620 | 611 | 620 | 76,000 |
2001/02/20 | 614 | 617 | 609 | 617 | 48,000 |
2001/02/19 | 615 | 615 | 609 | 614 | 15,000 |
2001/02/16 | 619 | 619 | 604 | 609 | 32,000 |
2001/02/15 | 615 | 619 | 611 | 619 | 17,000 |
2001/02/14 | 613 | 617 | 610 | 617 | 25,000 |
2001/02/13 | 612 | 613 | 612 | 612 | 29,000 |
2001/02/09 | 609 | 612 | 607 | 612 | 15,000 |
2001/02/08 | 613 | 613 | 605 | 609 | 67,000 |
2001/02/07 | 612 | 614 | 612 | 613 | 11,000 |
2001/02/06 | 611 | 613 | 611 | 612 | 26,000 |
2001/02/05 | 620 | 620 | 610 | 610 | 30,000 |
2001/02/02 | 619 | 619 | 615 | 617 | 50,000 |
2001/02/01 | 612 | 617 | 610 | 617 | 73,000 |
2001/01/31 | 614 | 614 | 611 | 614 | 29,000 |
2001/01/30 | 610 | 614 | 610 | 614 | 23,000 |
2001/01/29 | 615 | 615 | 610 | 610 | 28,000 |
2001/01/26 | 613 | 617 | 613 | 617 | 37,000 |
2001/01/25 | 611 | 617 | 610 | 617 | 33,000 |
2001/01/24 | 615 | 615 | 600 | 611 | 74,000 |
2001/01/23 | 618 | 618 | 611 | 617 | 79,000 |
2001/01/22 | 618 | 618 | 613 | 617 | 23,000 |
2001/01/19 | 615 | 620 | 609 | 615 | 61,000 |
2001/01/18 | 618 | 619 | 616 | 618 | 106,000 |
2001/01/17 | 614 | 618 | 613 | 618 | 17,000 |
2001/01/16 | 607 | 617 | 607 | 617 | 77,000 |
2001/01/15 | 620 | 620 | 605 | 605 | 26,000 |
2001/01/12 | 620 | 620 | 617 | 620 | 68,000 |
2001/01/11 | 619 | 620 | 615 | 620 | 29,000 |
2001/01/10 | 614 | 621 | 614 | 621 | 25,000 |
2001/01/09 | 614 | 620 | 614 | 620 | 26,000 |
2001/01/05 | 620 | 621 | 615 | 616 | 57,000 |
2001/01/04 | 618 | 620 | 610 | 620 | 66,000 |