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
2004/12/30 651 668 651 666 106,000
2004/12/29 650 652 641 643 79,000
2004/12/28 646 656 645 650 129,000
2004/12/27 640 648 640 645 70,000
2004/12/24 637 652 636 650 215,000
2004/12/22 636 636 630 635 99,000
2004/12/21 628 637 626 633 150,000
2004/12/20 626 632 626 626 226,000
2004/12/17 621 629 620 626 203,000
2004/12/16 615 619 612 615 116,000
2004/12/15 620 620 610 614 101,000
2004/12/14 606 620 605 620 176,000
2004/12/13 601 609 601 605 49,000
2004/12/10 601 604 600 600 337,000
2004/12/09 610 610 600 604 90,000
2004/12/08 606 611 604 610 41,000
2004/12/07 610 611 603 606 92,000
2004/12/06 610 615 606 610 64,000
2004/12/03 610 612 610 611 27,000
2004/12/02 609 614 606 610 71,000
2004/12/01 604 609 600 601 100,000
2004/11/30 611 615 603 605 95,000
2004/11/29 616 620 610 610 65,000
2004/11/26 609 618 604 607 89,000
2004/11/25 605 615 602 605 113,000
2004/11/24 607 608 602 602 70,000
2004/11/22 612 613 598 599 226,000
2004/11/19 619 621 612 615 59,000
2004/11/18 619 632 617 617 149,000
2004/11/17 628 628 617 619 103,000
2004/11/16 630 630 624 628 98,000
2004/11/15 623 630 621 630 134,000
2004/11/12 610 617 609 617 107,000
2004/11/11 611 620 607 607 84,000
2004/11/10 615 620 609 611 84,000
2004/11/09 618 620 608 608 54,000
2004/11/08 630 630 617 617 78,000
2004/11/05 620 635 620 631 114,000
2004/11/04 620 624 615 619 84,000
2004/11/02 610 615 603 614 144,000
2004/11/01 615 615 607 611 60,000
2004/10/29 606 616 603 616 132,000
2004/10/28 606 611 605 608 72,000
2004/10/27 615 615 601 603 122,000
2004/10/26 609 612 606 608 90,000
2004/10/25 611 617 606 606 117,000
2004/10/22 621 621 613 616 81,000
2004/10/21 623 623 614 615 89,000
2004/10/20 629 629 610 623 153,000
2004/10/19 624 632 620 628 88,000
2004/10/18 620 630 614 618 69,000
2004/10/15 639 639 618 618 121,000
2004/10/14 637 642 633 633 117,000
2004/10/13 635 644 635 637 66,000
2004/10/12 635 640 623 630 103,000
2004/10/08 639 650 633 634 144,000
2004/10/07 656 656 640 649 97,000
2004/10/06 644 658 640 658 105,000
2004/10/05 642 648 635 648 79,000
2004/10/04 630 645 627 645 87,000
2004/10/01 613 632 613 625 88,000
2004/09/30 616 620 600 608 87,000
2004/09/29 618 622 613 614 77,000
2004/09/28 617 620 610 617 76,000
2004/09/27 620 627 613 627 67,000
2004/09/24 623 627 610 617 91,000
2004/09/22 636 639 618 633 99,000
2004/09/21 648 648 631 631 90,000
2004/09/17 636 649 633 649 98,000
2004/09/16 628 642 628 635 85,000
2004/09/15 650 652 639 644 97,000
2004/09/14 645 656 643 649 158,000
2004/09/13 635 642 635 641 113,000
2004/09/10 643 643 625 635 461,000
2004/09/09 635 646 630 645 125,000
2004/09/08 643 648 636 641 66,000
2004/09/07 636 646 627 633 104,000
2004/09/06 626 650 626 646 206,000
2004/09/03 634 634 625 626 63,000
2004/09/02 638 638 631 634 160,000
2004/09/01 624 635 623 634 90,000
2004/08/31 617 626 617 617 70,000
2004/08/30 614 627 614 627 59,000
2004/08/27 627 627 620 624 58,000
2004/08/26 625 628 612 626 127,000
2004/08/25 609 624 609 623 101,000
2004/08/24 609 614 609 610 52,000
2004/08/23 601 617 601 608 46,000
2004/08/20 604 611 601 608 72,000
2004/08/19 600 607 600 607 32,000
2004/08/18 602 602 593 600 93,000
2004/08/17 603 605 596 600 72,000
2004/08/16 605 606 596 600 99,000
2004/08/13 612 617 605 605 146,000
2004/08/12 613 618 611 611 49,000
2004/08/11 614 619 610 619 107,000
2004/08/10 607 610 605 607 94,000
2004/08/09 605 614 604 610 90,000
2004/08/06 609 612 605 607 131,000
2004/08/05 615 621 610 610 99,000
2004/08/04 615 621 605 614 100,000
2004/08/03 628 636 613 622 125,000
2004/08/02 630 630 620 623 54,000
2004/07/30 622 631 616 631 86,000
2004/07/29 625 625 608 617 102,000
2004/07/28 617 618 612 615 54,000
2004/07/27 624 624 607 607 105,000
2004/07/26 618 620 615 615 81,000
2004/07/23 619 624 617 618 79,000
2004/07/22 626 626 615 615 59,000
2004/07/21 625 629 621 627 82,000
2004/07/20 617 624 615 615 65,000
2004/07/16 630 630 615 619 156,000
2004/07/15 622 634 622 624 95,000
2004/07/14 652 660 619 619 161,000
2004/07/13 642 646 634 635 110,000
2004/07/12 628 634 626 632 96,000
2004/07/09 612 628 611 628 192,000
2004/07/08 610 627 610 611 147,000
2004/07/07 618 621 609 609 286,000
2004/07/06 622 636 618 618 112,000
2004/07/05 640 642 618 628 195,000
2004/07/02 664 665 650 650 137,000
2004/07/01 665 673 665 666 68,000
2004/06/30 672 673 665 668 103,000
2004/06/29 678 678 668 672 130,000
2004/06/28 665 679 662 679 152,000
2004/06/25 664 664 651 656 156,000
2004/06/24 655 671 655 664 91,000
2004/06/23 671 675 662 665 102,000
2004/06/22 679 686 670 678 116,000
2004/06/21 678 696 678 678 205,000
2004/06/18 690 690 661 681 154,000
2004/06/17 688 689 675 689 54,000
2004/06/16 686 701 685 689 71,000
2004/06/15 679 694 675 686 88,000
2004/06/14 698 702 698 698 138,000
2004/06/11 693 702 693 698 640,000
2004/06/10 684 698 680 693 86,000
2004/06/09 694 698 688 694 92,000
2004/06/08 697 697 686 694 81,000
2004/06/07 679 695 676 693 124,000
2004/06/04 652 673 652 673 74,000
2004/06/03 676 685 644 651 131,000
2004/06/02 694 694 670 676 105,000
2004/06/01 694 701 680 694 113,000
2004/05/31 685 690 673 687 93,000
2004/05/28 670 685 666 685 131,000
2004/05/27 669 669 655 655 73,000
2004/05/26 668 678 657 666 120,000
2004/05/25 654 668 650 658 124,000
2004/05/24 680 680 658 664 102,000
2004/05/21 656 676 656 673 102,000
2004/05/20 646 660 643 651 126,000
2004/05/19 631 658 631 658 168,000
2004/05/18 615 631 602 628 142,000
2004/05/17 611 625 603 610 268,000
2004/05/14 611 634 611 616 214,000
2004/05/13 631 631 609 609 212,000
2004/05/12 617 631 613 631 131,000
2004/05/11 611 637 603 611 314,000
2004/05/10 651 660 601 606 338,000
2004/05/07 673 673 649 649 280,000
2004/05/06 702 703 671 671 192,000
2004/04/30 731 731 673 695 409,000
2004/04/28 728 747 728 736 94,000
2004/04/27 739 745 722 732 61,000
2004/04/26 729 756 727 739 139,000
2004/04/23 770 770 732 739 185,000
2004/04/22 755 774 745 769 268,000
2004/04/21 751 752 741 749 90,000
2004/04/20 729 755 727 750 261,000
2004/04/19 751 751 708 728 234,000
2004/04/16 750 752 739 746 150,000
2004/04/15 755 755 728 741 427,000
2004/04/14 743 743 723 739 173,000
2004/04/13 751 751 732 742 306,000
2004/04/12 709 736 705 732 179,000
2004/04/09 718 718 702 712 105,000
2004/04/08 725 725 711 714 123,000
2004/04/07 719 728 710 710 197,000
2004/04/06 685 720 685 720 250,000
2004/04/05 694 699 684 684 107,000
2004/04/02 698 698 690 694 83,000
2004/04/01 710 710 699 700 102,000
2004/03/31 697 704 686 704 166,000
2004/03/30 707 707 679 688 135,000
2004/03/29 703 709 700 703 133,000
2004/03/26 690 713 689 700 143,000
2004/03/25 687 690 683 683 90,000
2004/03/24 688 694 682 682 95,000
2004/03/23 698 698 676 684 130,000
2004/03/22 696 696 682 694 92,000
2004/03/19 698 704 691 691 220,000
2004/03/18 700 705 695 698 208,000
2004/03/17 684 698 684 698 249,000
2004/03/16 689 689 677 678 95,000
2004/03/15 689 699 685 686 177,000
2004/03/12 683 698 672 679 470,000
2004/03/11 701 709 701 702 141,000
2004/03/10 717 718 705 705 127,000
2004/03/09 717 720 711 712 123,000
2004/03/08 718 725 717 717 229,000
2004/03/05 721 721 715 717 188,000
2004/03/04 720 724 715 721 257,000
2004/03/03 734 736 721 729 114,000
2004/03/02 739 739 712 734 228,000
2004/03/01 700 738 700 738 326,000
2004/02/27 680 699 674 699 197,000
2004/02/26 660 674 660 674 59,000
2004/02/25 660 666 655 656 75,000
2004/02/24 675 676 665 665 91,000
2004/02/23 673 679 668 674 85,000
2004/02/20 670 675 670 672 89,000
2004/02/19 684 685 673 673 65,000
2004/02/18 697 698 684 684 79,000
2004/02/17 697 711 695 696 130,000
2004/02/16 697 698 687 694 97,000
2004/02/13 697 697 687 687 136,000
2004/02/12 678 691 678 687 77,000
2004/02/10 665 680 660 678 89,000
2004/02/09 682 682 655 655 101,000
2004/02/06 687 688 671 672 83,000
2004/02/05 690 690 680 685 105,000
2004/02/04 702 703 682 682 95,000
2004/02/03 710 710 682 703 181,000
2004/02/02 698 713 698 706 143,000
2004/01/30 705 718 680 688 176,000
2004/01/29 700 704 681 695 174,000
2004/01/28 710 717 705 705 111,000
2004/01/27 735 741 713 713 166,000
2004/01/26 749 750 731 735 78,000
2004/01/23 763 763 749 749 72,000
2004/01/22 754 762 747 760 132,000
2004/01/21 761 761 749 749 83,000
2004/01/20 767 776 764 764 108,000
2004/01/19 761 772 752 763 86,000
2004/01/16 747 761 734 752 275,000
2004/01/15 771 771 739 744 253,000
2004/01/14 770 777 767 771 124,000
2004/01/13 783 783 769 773 149,000
2004/01/09 790 794 782 782 68,000
2004/01/08 793 799 785 790 85,000
2004/01/07 803 803 791 792 67,000
2004/01/06 808 812 791 797 140,000
2004/01/05 804 808 801 807 54,000

このページの先頭へ