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 |