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
2002/12/30 586 611 586 600 38,000
2002/12/27 571 596 571 588 107,000
2002/12/26 575 586 570 577 51,000
2002/12/25 587 587 547 565 270,000
2002/12/24 584 587 562 587 190,000
2002/12/20 578 596 558 583 373,000
2002/12/19 563 579 545 579 205,000
2002/12/18 585 586 565 565 181,000
2002/12/17 590 595 585 590 157,000
2002/12/16 609 610 590 590 188,000
2002/12/13 609 614 609 609 472,000
2002/12/12 610 616 606 609 67,000
2002/12/11 620 620 613 616 124,000
2002/12/10 618 620 616 620 135,000
2002/12/09 626 626 612 618 115,000
2002/12/06 636 636 622 623 109,000
2002/12/05 635 637 631 635 89,000
2002/12/04 637 639 632 634 90,000
2002/12/03 640 640 633 634 87,000
2002/12/02 631 640 629 640 211,000
2002/11/29 630 640 630 634 190,000
2002/11/28 634 640 630 632 198,000
2002/11/27 624 638 624 634 185,000
2002/11/26 630 637 623 624 170,000
2002/11/25 638 640 630 630 195,000
2002/11/22 637 638 630 638 115,000
2002/11/21 635 638 629 636 93,000
2002/11/20 622 632 620 629 131,000
2002/11/19 627 628 615 618 95,000
2002/11/18 631 635 624 632 49,000
2002/11/15 636 639 625 630 74,000
2002/11/14 625 631 618 626 71,000
2002/11/13 637 637 628 628 109,000
2002/11/12 626 637 620 637 105,000
2002/11/11 636 639 627 627 154,000
2002/11/08 646 646 645 646 85,000
2002/11/07 645 647 635 647 93,000
2002/11/06 648 648 644 644 136,000
2002/11/05 640 648 636 648 124,000
2002/11/01 645 645 638 640 56,000
2002/10/31 648 648 638 640 38,000
2002/10/30 640 648 640 647 129,000
2002/10/29 646 646 635 640 32,000
2002/10/28 642 648 632 648 58,000
2002/10/25 630 642 630 642 52,000
2002/10/24 635 635 627 635 42,000
2002/10/23 629 642 624 642 91,000
2002/10/22 647 647 634 635 71,000
2002/10/21 647 649 639 646 120,000
2002/10/18 645 647 638 640 91,000
2002/10/17 640 644 639 644 76,000
2002/10/16 630 645 630 641 99,000
2002/10/15 632 632 625 630 58,000
2002/10/11 610 622 610 621 82,000
2002/10/10 610 616 605 610 104,000
2002/10/09 628 628 615 615 76,000
2002/10/08 625 631 616 628 73,000
2002/10/07 632 633 618 618 278,000
2002/10/04 632 642 632 642 45,000
2002/10/03 640 644 637 637 170,000
2002/10/02 640 640 636 636 45,000
2002/10/01 640 640 634 640 48,000
2002/09/30 640 650 640 642 140,000
2002/09/27 640 650 639 650 149,000
2002/09/26 630 640 630 635 103,000
2002/09/25 645 645 629 635 91,000
2002/09/24 621 650 617 650 94,000
2002/09/20 610 623 608 621 130,000
2002/09/19 592 610 592 607 207,000
2002/09/18 599 600 584 600 51,000
2002/09/17 597 610 596 609 147,000
2002/09/13 579 595 573 595 583,000
2002/09/12 580 599 579 590 101,000
2002/09/11 587 599 576 578 93,000
2002/09/10 590 597 577 587 165,000
2002/09/09 560 576 557 573 90,000
2002/09/06 545 569 545 569 46,000
2002/09/05 559 559 540 548 109,000
2002/09/04 538 550 538 549 127,000
2002/09/03 554 556 540 546 164,000
2002/09/02 564 564 553 553 135,000
2002/08/30 566 566 554 562 112,000
2002/08/29 565 567 555 556 95,000
2002/08/28 583 585 575 575 65,000
2002/08/27 595 595 583 583 73,000
2002/08/26 561 599 561 593 105,000
2002/08/23 575 577 563 563 104,000
2002/08/22 555 578 550 578 103,000
2002/08/21 544 550 541 545 87,000
2002/08/20 566 567 542 542 99,000
2002/08/19 544 564 535 554 321,000
2002/08/16 569 580 564 564 83,000
2002/08/15 556 562 552 562 72,000
2002/08/14 540 555 537 546 73,000
2002/08/13 539 548 530 540 112,000
2002/08/12 568 574 542 545 103,000
2002/08/09 559 588 549 568 146,000
2002/08/08 550 558 546 549 60,000
2002/08/07 551 559 550 550 42,000
2002/08/06 548 561 545 551 29,000
2002/08/05 553 556 551 551 40,000
2002/08/02 564 569 555 558 117,000
2002/08/01 545 563 545 563 61,000
2002/07/31 536 555 535 555 67,000
2002/07/30 535 560 535 536 68,000
2002/07/29 544 558 530 531 153,000
2002/07/26 583 583 540 544 159,000
2002/07/25 587 593 584 584 74,000
2002/07/24 599 601 581 581 113,000
2002/07/23 605 618 598 609 123,000
2002/07/22 595 618 585 585 140,000
2002/07/19 605 612 591 602 80,000
2002/07/18 612 616 605 612 98,000
2002/07/17 578 600 578 592 94,000
2002/07/16 592 593 578 578 136,000
2002/07/15 610 612 592 592 65,000
2002/07/12 618 624 615 615 52,000
2002/07/11 625 631 610 618 54,000
2002/07/10 625 639 624 625 48,000
2002/07/09 616 629 615 629 42,000
2002/07/08 630 640 615 615 41,000
2002/07/05 633 636 624 624 22,000
2002/07/04 634 645 631 633 67,000
2002/07/03 635 654 610 654 240,000
2002/07/02 618 640 617 640 151,000
2002/07/01 610 619 607 619 56,000
2002/06/28 600 603 599 602 47,000
2002/06/27 600 600 590 590 46,000
2002/06/26 605 607 601 601 68,000
2002/06/25 618 619 605 611 62,000
2002/06/24 600 618 594 618 66,000
2002/06/21 591 593 590 590 40,000
2002/06/20 590 593 588 592 84,000
2002/06/19 612 612 590 590 169,000
2002/06/18 605 612 595 612 88,000
2002/06/17 621 632 597 597 135,000
2002/06/14 635 635 620 620 636,000
2002/06/13 643 644 624 625 171,000
2002/06/12 632 636 622 634 50,000
2002/06/11 615 633 615 632 99,000
2002/06/10 611 614 605 605 37,000
2002/06/07 600 637 600 616 65,000
2002/06/06 621 621 600 600 165,000
2002/06/05 632 637 620 620 82,000
2002/06/04 664 664 630 630 101,000
2002/06/03 651 660 651 655 73,000
2002/05/31 640 652 640 650 66,000
2002/05/30 638 653 638 638 34,000
2002/05/29 652 655 640 640 56,000
2002/05/28 636 655 636 655 38,000
2002/05/27 632 645 632 635 49,000
2002/05/24 650 652 641 652 54,000
2002/05/23 632 655 632 650 75,000
2002/05/22 628 633 619 631 60,000
2002/05/21 620 625 615 625 38,000
2002/05/20 625 638 620 620 76,000
2002/05/17 630 639 620 620 52,000
2002/05/16 615 639 612 639 69,000
2002/05/15 620 625 605 605 54,000
2002/05/14 619 620 610 610 45,000
2002/05/13 615 615 604 609 92,000
2002/05/10 622 622 615 615 84,000
2002/05/09 626 632 625 625 62,000
2002/05/08 619 643 619 621 59,000
2002/05/07 645 645 616 616 83,000
2002/05/02 659 659 645 645 58,000
2002/05/01 653 662 653 656 38,000
2002/04/30 653 662 653 653 50,000
2002/04/26 649 658 640 653 70,000
2002/04/25 654 654 648 648 61,000
2002/04/24 660 664 653 653 46,000
2002/04/23 678 678 660 660 58,000
2002/04/22 666 680 666 680 34,000
2002/04/19 664 677 664 676 70,000
2002/04/18 689 690 672 672 88,000
2002/04/17 683 688 678 688 55,000
2002/04/16 664 687 664 687 39,000
2002/04/15 666 666 662 664 32,000
2002/04/12 681 687 665 669 72,000
2002/04/11 693 693 678 680 124,000
2002/04/10 660 689 660 688 78,000
2002/04/09 689 690 663 663 66,000
2002/04/08 687 692 681 691 56,000
2002/04/05 678 689 677 687 43,000
2002/04/04 667 680 655 672 85,000
2002/04/03 653 672 653 667 24,000
2002/04/02 661 661 653 653 76,000
2002/04/01 660 662 646 659 116,000
2002/03/29 675 675 650 650 69,000
2002/03/28 685 685 675 675 40,000
2002/03/27 670 698 670 698 91,000
2002/03/26 680 680 660 670 74,000
2002/03/25 680 680 660 667 55,000
2002/03/22 685 685 660 662 114,000
2002/03/20 683 685 670 681 98,000
2002/03/19 680 683 674 683 75,000
2002/03/18 670 675 670 671 51,000
2002/03/15 680 680 670 673 31,000
2002/03/14 681 681 670 671 49,000
2002/03/13 695 697 681 681 90,000
2002/03/12 697 697 690 695 61,000
2002/03/11 690 698 687 694 70,000
2002/03/08 685 698 685 690 610,000
2002/03/07 688 690 675 690 92,000
2002/03/06 681 689 681 688 71,000
2002/03/05 695 697 675 691 110,000
2002/03/04 695 699 694 699 190,000
2002/03/01 695 697 684 695 179,000
2002/02/28 695 697 686 697 148,000
2002/02/27 665 700 665 700 250,000
2002/02/26 668 670 653 653 63,000
2002/02/25 670 679 667 667 41,000
2002/02/22 679 680 671 680 67,000
2002/02/21 653 675 651 675 73,000
2002/02/20 636 664 635 656 95,000
2002/02/19 676 676 640 646 86,000
2002/02/18 673 676 668 676 42,000
2002/02/15 673 686 665 676 108,000
2002/02/14 678 690 672 672 130,000
2002/02/13 661 680 660 679 161,000
2002/02/12 615 665 615 665 121,000
2002/02/08 600 610 600 610 164,000
2002/02/07 590 618 588 618 50,000
2002/02/06 590 591 585 590 27,000
2002/02/05 597 597 580 590 41,000
2002/02/04 600 600 599 600 57,000
2002/02/01 595 599 590 599 53,000
2002/01/31 586 600 582 590 70,000
2002/01/30 600 602 582 582 103,000
2002/01/29 610 612 601 601 23,000
2002/01/28 616 618 610 614 34,000
2002/01/25 620 624 616 616 31,000
2002/01/24 621 626 611 611 63,000
2002/01/23 641 641 628 628 42,000
2002/01/22 673 673 651 651 98,000
2002/01/21 670 677 660 677 103,000
2002/01/18 605 680 601 680 95,000
2002/01/17 600 612 595 605 38,000
2002/01/16 600 607 596 600 40,000
2002/01/15 605 612 600 601 46,000
2002/01/11 618 618 600 600 193,000
2002/01/10 618 618 608 608 92,000
2002/01/09 615 620 610 618 55,000
2002/01/08 651 653 620 620 205,000
2002/01/07 685 685 651 651 109,000
2002/01/04 679 679 670 678 54,000

このページの先頭へ