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 |
---|---|---|---|---|---|
2005/12/30 | 831 | 831 | 812 | 815 | 207,000 |
2005/12/29 | 840 | 840 | 823 | 823 | 164,000 |
2005/12/28 | 815 | 841 | 812 | 834 | 232,000 |
2005/12/27 | 822 | 827 | 815 | 815 | 201,000 |
2005/12/26 | 819 | 829 | 819 | 821 | 295,000 |
2005/12/22 | 840 | 843 | 833 | 835 | 279,000 |
2005/12/21 | 834 | 842 | 834 | 840 | 279,000 |
2005/12/20 | 821 | 836 | 820 | 832 | 201,000 |
2005/12/19 | 827 | 829 | 816 | 821 | 262,000 |
2005/12/16 | 820 | 844 | 813 | 827 | 389,000 |
2005/12/15 | 818 | 825 | 808 | 808 | 171,000 |
2005/12/14 | 842 | 842 | 812 | 818 | 319,000 |
2005/12/13 | 849 | 849 | 830 | 840 | 258,000 |
2005/12/12 | 838 | 850 | 824 | 849 | 280,000 |
2005/12/09 | 807 | 840 | 807 | 838 | 695,000 |
2005/12/08 | 852 | 852 | 812 | 817 | 401,000 |
2005/12/07 | 859 | 871 | 859 | 862 | 341,000 |
2005/12/06 | 877 | 883 | 851 | 863 | 588,000 |
2005/12/05 | 871 | 880 | 858 | 870 | 814,000 |
2005/12/02 | 775 | 868 | 766 | 856 | 1,343,000 |
2005/12/01 | 772 | 773 | 755 | 773 | 187,000 |
2005/11/30 | 757 | 774 | 753 | 753 | 302,000 |
2005/11/29 | 762 | 774 | 748 | 764 | 165,000 |
2005/11/28 | 760 | 774 | 760 | 772 | 351,000 |
2005/11/25 | 723 | 757 | 721 | 754 | 352,000 |
2005/11/24 | 750 | 750 | 724 | 724 | 176,000 |
2005/11/22 | 749 | 753 | 738 | 751 | 310,000 |
2005/11/21 | 770 | 770 | 746 | 749 | 225,000 |
2005/11/18 | 760 | 776 | 759 | 768 | 292,000 |
2005/11/17 | 737 | 766 | 737 | 760 | 204,000 |
2005/11/16 | 725 | 751 | 719 | 746 | 425,000 |
2005/11/15 | 749 | 754 | 720 | 738 | 310,000 |
2005/11/14 | 774 | 774 | 752 | 752 | 201,000 |
2005/11/11 | 780 | 795 | 770 | 773 | 526,000 |
2005/11/10 | 752 | 770 | 737 | 770 | 300,000 |
2005/11/09 | 763 | 770 | 757 | 762 | 232,000 |
2005/11/08 | 790 | 792 | 768 | 776 | 426,000 |
2005/11/07 | 775 | 794 | 769 | 791 | 397,000 |
2005/11/04 | 780 | 780 | 752 | 776 | 454,000 |
2005/11/02 | 779 | 784 | 766 | 774 | 955,000 |
2005/11/01 | 755 | 784 | 754 | 784 | 651,000 |
2005/10/31 | 715 | 730 | 712 | 730 | 547,000 |
2005/10/28 | 675 | 714 | 673 | 705 | 1,164,000 |
2005/10/27 | 675 | 677 | 670 | 675 | 553,000 |
2005/10/26 | 648 | 663 | 648 | 659 | 299,000 |
2005/10/25 | 649 | 658 | 642 | 650 | 334,000 |
2005/10/24 | 650 | 650 | 636 | 644 | 171,000 |
2005/10/21 | 617 | 654 | 617 | 654 | 509,000 |
2005/10/20 | 628 | 632 | 627 | 627 | 270,000 |
2005/10/19 | 624 | 627 | 614 | 627 | 314,000 |
2005/10/18 | 633 | 635 | 623 | 623 | 359,000 |
2005/10/17 | 630 | 634 | 629 | 629 | 176,000 |
2005/10/14 | 638 | 638 | 622 | 626 | 356,000 |
2005/10/13 | 629 | 635 | 622 | 634 | 455,000 |
2005/10/12 | 628 | 639 | 623 | 630 | 424,000 |
2005/10/11 | 604 | 628 | 604 | 623 | 299,000 |
2005/10/07 | 602 | 607 | 601 | 601 | 380,000 |
2005/10/06 | 608 | 608 | 600 | 600 | 325,000 |
2005/10/05 | 618 | 620 | 607 | 610 | 323,000 |
2005/10/04 | 624 | 624 | 616 | 618 | 243,000 |
2005/10/03 | 623 | 631 | 614 | 614 | 383,000 |
2005/09/30 | 652 | 659 | 613 | 613 | 619,000 |
2005/09/29 | 622 | 645 | 622 | 642 | 559,000 |
2005/09/28 | 621 | 622 | 616 | 620 | 216,000 |
2005/09/27 | 628 | 629 | 616 | 617 | 408,000 |
2005/09/26 | 620 | 632 | 620 | 628 | 548,000 |
2005/09/22 | 608 | 613 | 607 | 611 | 346,000 |
2005/09/21 | 610 | 611 | 607 | 607 | 220,000 |
2005/09/20 | 602 | 609 | 602 | 608 | 298,000 |
2005/09/16 | 605 | 605 | 599 | 601 | 237,000 |
2005/09/15 | 604 | 604 | 599 | 604 | 183,000 |
2005/09/14 | 605 | 605 | 600 | 602 | 129,000 |
2005/09/13 | 607 | 609 | 605 | 606 | 190,000 |
2005/09/12 | 606 | 615 | 604 | 607 | 256,000 |
2005/09/09 | 600 | 605 | 599 | 600 | 838,000 |
2005/09/08 | 604 | 604 | 597 | 599 | 147,000 |
2005/09/07 | 607 | 607 | 602 | 602 | 77,000 |
2005/09/06 | 605 | 608 | 602 | 603 | 156,000 |
2005/09/05 | 602 | 604 | 601 | 602 | 103,000 |
2005/09/02 | 608 | 608 | 600 | 600 | 179,000 |
2005/09/01 | 610 | 617 | 608 | 608 | 182,000 |
2005/08/31 | 610 | 611 | 605 | 606 | 106,000 |
2005/08/30 | 611 | 611 | 606 | 608 | 69,000 |
2005/08/29 | 612 | 612 | 605 | 607 | 113,000 |
2005/08/26 | 613 | 613 | 608 | 613 | 82,000 |
2005/08/25 | 613 | 613 | 609 | 611 | 132,000 |
2005/08/24 | 613 | 617 | 611 | 616 | 145,000 |
2005/08/23 | 618 | 618 | 612 | 612 | 196,000 |
2005/08/22 | 605 | 614 | 604 | 613 | 197,000 |
2005/08/19 | 605 | 607 | 601 | 604 | 102,000 |
2005/08/18 | 609 | 612 | 606 | 608 | 175,000 |
2005/08/17 | 602 | 612 | 602 | 602 | 181,000 |
2005/08/16 | 606 | 608 | 600 | 602 | 220,000 |
2005/08/15 | 612 | 614 | 598 | 605 | 259,000 |
2005/08/12 | 618 | 618 | 607 | 613 | 217,000 |
2005/08/11 | 608 | 623 | 604 | 618 | 249,000 |
2005/08/10 | 597 | 607 | 594 | 605 | 277,000 |
2005/08/09 | 580 | 590 | 576 | 586 | 125,000 |
2005/08/08 | 585 | 587 | 573 | 581 | 204,000 |
2005/08/05 | 599 | 599 | 586 | 586 | 245,000 |
2005/08/04 | 602 | 603 | 596 | 600 | 208,000 |
2005/08/03 | 599 | 602 | 597 | 598 | 117,000 |
2005/08/02 | 605 | 605 | 596 | 599 | 247,000 |
2005/08/01 | 607 | 610 | 602 | 605 | 123,000 |
2005/07/29 | 606 | 607 | 603 | 606 | 140,000 |
2005/07/28 | 607 | 608 | 604 | 606 | 108,000 |
2005/07/27 | 601 | 609 | 600 | 609 | 155,000 |
2005/07/26 | 603 | 604 | 601 | 602 | 93,000 |
2005/07/25 | 606 | 606 | 602 | 604 | 78,000 |
2005/07/22 | 609 | 609 | 601 | 602 | 136,000 |
2005/07/21 | 610 | 610 | 606 | 610 | 162,000 |
2005/07/20 | 604 | 609 | 604 | 609 | 164,000 |
2005/07/19 | 605 | 608 | 603 | 603 | 144,000 |
2005/07/15 | 603 | 606 | 602 | 603 | 228,000 |
2005/07/14 | 601 | 604 | 601 | 601 | 94,000 |
2005/07/13 | 601 | 602 | 600 | 601 | 55,000 |
2005/07/12 | 605 | 605 | 600 | 600 | 91,000 |
2005/07/11 | 603 | 607 | 601 | 601 | 127,000 |
2005/07/08 | 599 | 609 | 599 | 600 | 260,000 |
2005/07/07 | 604 | 608 | 599 | 599 | 208,000 |
2005/07/06 | 610 | 613 | 602 | 603 | 224,000 |
2005/07/05 | 609 | 613 | 606 | 609 | 194,000 |
2005/07/04 | 609 | 609 | 603 | 609 | 116,000 |
2005/07/01 | 604 | 610 | 601 | 610 | 256,000 |
2005/06/30 | 603 | 605 | 601 | 601 | 116,000 |
2005/06/29 | 603 | 604 | 601 | 603 | 152,000 |
2005/06/28 | 598 | 605 | 598 | 604 | 102,000 |
2005/06/27 | 604 | 606 | 598 | 598 | 155,000 |
2005/06/24 | 605 | 605 | 602 | 604 | 85,000 |
2005/06/23 | 607 | 610 | 604 | 606 | 108,000 |
2005/06/22 | 608 | 612 | 600 | 607 | 219,000 |
2005/06/21 | 601 | 607 | 600 | 604 | 229,000 |
2005/06/20 | 615 | 615 | 605 | 606 | 103,000 |
2005/06/17 | 600 | 613 | 599 | 613 | 183,000 |
2005/06/16 | 599 | 601 | 595 | 595 | 177,000 |
2005/06/15 | 598 | 600 | 595 | 598 | 129,000 |
2005/06/14 | 597 | 602 | 596 | 596 | 165,000 |
2005/06/13 | 610 | 613 | 600 | 600 | 319,000 |
2005/06/10 | 600 | 613 | 600 | 608 | 485,000 |
2005/06/09 | 609 | 610 | 602 | 602 | 153,000 |
2005/06/08 | 604 | 608 | 600 | 603 | 147,000 |
2005/06/07 | 601 | 605 | 600 | 604 | 130,000 |
2005/06/06 | 606 | 606 | 603 | 605 | 69,000 |
2005/06/03 | 612 | 615 | 609 | 610 | 163,000 |
2005/06/02 | 619 | 622 | 614 | 616 | 169,000 |
2005/06/01 | 617 | 622 | 610 | 621 | 136,000 |
2005/05/31 | 610 | 619 | 609 | 618 | 143,000 |
2005/05/30 | 600 | 617 | 600 | 613 | 194,000 |
2005/05/27 | 603 | 603 | 596 | 599 | 154,000 |
2005/05/26 | 600 | 602 | 596 | 599 | 109,000 |
2005/05/25 | 599 | 605 | 594 | 595 | 179,000 |
2005/05/24 | 604 | 611 | 596 | 598 | 183,000 |
2005/05/23 | 595 | 602 | 593 | 601 | 173,000 |
2005/05/20 | 602 | 605 | 595 | 595 | 194,000 |
2005/05/19 | 609 | 609 | 598 | 605 | 186,000 |
2005/05/18 | 605 | 609 | 600 | 600 | 156,000 |
2005/05/17 | 613 | 614 | 602 | 604 | 151,000 |
2005/05/16 | 611 | 614 | 601 | 603 | 76,000 |
2005/05/13 | 618 | 619 | 608 | 608 | 134,000 |
2005/05/12 | 617 | 619 | 612 | 618 | 87,000 |
2005/05/11 | 623 | 623 | 614 | 616 | 46,000 |
2005/05/10 | 626 | 626 | 613 | 613 | 116,000 |
2005/05/09 | 627 | 627 | 618 | 625 | 86,000 |
2005/05/06 | 621 | 627 | 614 | 626 | 150,000 |
2005/05/02 | 615 | 619 | 607 | 614 | 179,000 |
2005/04/28 | 603 | 610 | 603 | 605 | 190,000 |
2005/04/27 | 603 | 610 | 601 | 602 | 183,000 |
2005/04/26 | 610 | 615 | 603 | 606 | 276,000 |
2005/04/25 | 614 | 619 | 607 | 610 | 143,000 |
2005/04/22 | 609 | 612 | 598 | 609 | 173,000 |
2005/04/21 | 601 | 607 | 595 | 599 | 306,000 |
2005/04/20 | 618 | 619 | 600 | 601 | 252,000 |
2005/04/19 | 618 | 618 | 606 | 615 | 203,000 |
2005/04/18 | 622 | 622 | 593 | 599 | 437,000 |
2005/04/15 | 636 | 637 | 620 | 620 | 179,000 |
2005/04/14 | 654 | 655 | 637 | 641 | 188,000 |
2005/04/13 | 651 | 656 | 648 | 654 | 123,000 |
2005/04/12 | 657 | 659 | 648 | 648 | 122,000 |
2005/04/11 | 656 | 659 | 653 | 657 | 115,000 |
2005/04/08 | 651 | 661 | 650 | 656 | 247,000 |
2005/04/07 | 646 | 662 | 646 | 661 | 201,000 |
2005/04/06 | 650 | 651 | 639 | 642 | 246,000 |
2005/04/05 | 670 | 672 | 657 | 659 | 241,000 |
2005/04/04 | 679 | 679 | 661 | 670 | 141,000 |
2005/04/01 | 665 | 681 | 665 | 681 | 241,000 |
2005/03/31 | 666 | 681 | 659 | 681 | 178,000 |
2005/03/30 | 671 | 671 | 657 | 666 | 109,000 |
2005/03/29 | 677 | 680 | 657 | 661 | 157,000 |
2005/03/28 | 668 | 681 | 668 | 677 | 118,000 |
2005/03/25 | 663 | 676 | 663 | 676 | 135,000 |
2005/03/24 | 673 | 673 | 662 | 663 | 180,000 |
2005/03/23 | 675 | 675 | 659 | 665 | 181,000 |
2005/03/22 | 673 | 681 | 670 | 675 | 242,000 |
2005/03/18 | 671 | 680 | 670 | 675 | 148,000 |
2005/03/17 | 675 | 676 | 667 | 672 | 190,000 |
2005/03/16 | 677 | 686 | 676 | 679 | 132,000 |
2005/03/15 | 681 | 687 | 678 | 679 | 152,000 |
2005/03/14 | 685 | 688 | 681 | 681 | 160,000 |
2005/03/11 | 685 | 687 | 679 | 684 | 524,000 |
2005/03/10 | 673 | 682 | 672 | 678 | 109,000 |
2005/03/09 | 675 | 683 | 670 | 679 | 79,000 |
2005/03/08 | 671 | 684 | 671 | 678 | 121,000 |
2005/03/07 | 663 | 681 | 662 | 680 | 121,000 |
2005/03/04 | 676 | 678 | 671 | 671 | 96,000 |
2005/03/03 | 675 | 680 | 675 | 675 | 88,000 |
2005/03/02 | 679 | 683 | 668 | 674 | 93,000 |
2005/03/01 | 673 | 679 | 667 | 674 | 173,000 |
2005/02/28 | 656 | 666 | 656 | 664 | 141,000 |
2005/02/25 | 660 | 662 | 650 | 654 | 165,000 |
2005/02/24 | 649 | 658 | 646 | 657 | 153,000 |
2005/02/23 | 637 | 645 | 636 | 639 | 190,000 |
2005/02/22 | 651 | 652 | 633 | 636 | 200,000 |
2005/02/21 | 650 | 660 | 649 | 649 | 124,000 |
2005/02/18 | 658 | 659 | 648 | 649 | 95,000 |
2005/02/17 | 655 | 662 | 652 | 661 | 80,000 |
2005/02/16 | 670 | 670 | 654 | 661 | 184,000 |
2005/02/15 | 670 | 680 | 668 | 674 | 81,000 |
2005/02/14 | 688 | 694 | 670 | 670 | 182,000 |
2005/02/10 | 683 | 684 | 674 | 678 | 99,000 |
2005/02/09 | 680 | 683 | 665 | 673 | 131,000 |
2005/02/08 | 688 | 690 | 676 | 679 | 70,000 |
2005/02/07 | 687 | 690 | 678 | 686 | 88,000 |
2005/02/04 | 690 | 695 | 677 | 679 | 126,000 |
2005/02/03 | 686 | 695 | 680 | 685 | 160,000 |
2005/02/02 | 674 | 690 | 666 | 687 | 244,000 |
2005/02/01 | 665 | 669 | 660 | 667 | 87,000 |
2005/01/31 | 666 | 685 | 657 | 664 | 134,000 |
2005/01/28 | 668 | 671 | 654 | 662 | 88,000 |
2005/01/27 | 675 | 676 | 670 | 673 | 55,000 |
2005/01/26 | 675 | 675 | 667 | 673 | 77,000 |
2005/01/25 | 675 | 678 | 670 | 675 | 158,000 |
2005/01/24 | 669 | 688 | 659 | 678 | 200,000 |
2005/01/21 | 651 | 669 | 651 | 661 | 133,000 |
2005/01/20 | 659 | 668 | 655 | 658 | 125,000 |
2005/01/19 | 667 | 669 | 660 | 669 | 64,000 |
2005/01/18 | 671 | 672 | 661 | 666 | 98,000 |
2005/01/17 | 666 | 675 | 666 | 673 | 73,000 |
2005/01/14 | 653 | 669 | 643 | 665 | 138,000 |
2005/01/13 | 657 | 662 | 653 | 658 | 116,000 |
2005/01/12 | 677 | 677 | 654 | 656 | 96,000 |
2005/01/11 | 659 | 685 | 659 | 676 | 186,000 |
2005/01/07 | 657 | 662 | 654 | 658 | 47,000 |
2005/01/06 | 651 | 664 | 650 | 662 | 58,000 |
2005/01/05 | 672 | 672 | 652 | 652 | 91,000 |
2005/01/04 | 661 | 677 | 661 | 672 | 56,000 |