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
2007/12/28 564 571 559 561 236,000
2007/12/27 578 587 578 581 183,000
2007/12/26 591 593 577 583 341,000
2007/12/25 577 590 577 581 258,000
2007/12/21 568 576 564 573 420,000
2007/12/20 592 592 573 575 308,000
2007/12/19 575 584 575 576 305,000
2007/12/18 572 586 563 580 426,000
2007/12/17 578 582 573 573 354,000
2007/12/14 587 597 584 587 642,000
2007/12/13 589 602 589 593 374,000
2007/12/12 613 614 601 609 531,000
2007/12/11 610 616 610 613 399,000
2007/12/10 600 614 593 602 421,000
2007/12/07 609 615 600 602 343,000
2007/12/06 609 609 596 601 297,000
2007/12/05 599 604 585 604 418,000
2007/12/04 595 599 590 592 468,000
2007/12/03 585 602 585 592 316,000
2007/11/30 592 599 582 593 460,000
2007/11/29 587 595 583 591 455,000
2007/11/28 580 585 569 580 407,000
2007/11/27 545 588 545 586 720,000
2007/11/26 544 576 544 570 536,000
2007/11/22 557 573 554 554 669,000
2007/11/21 553 567 548 557 633,000
2007/11/20 543 551 535 551 573,000
2007/11/19 548 557 537 545 569,000
2007/11/16 538 544 527 542 393,000
2007/11/15 546 549 535 549 376,000
2007/11/14 521 540 520 537 619,000
2007/11/13 512 526 507 514 588,000
2007/11/12 517 521 508 512 525,000
2007/11/09 536 543 526 527 449,000
2007/11/08 530 545 525 529 479,000
2007/11/07 566 566 547 548 512,000
2007/11/06 553 573 553 566 573,000
2007/11/05 562 571 550 559 421,000
2007/11/02 569 577 556 572 363,000
2007/11/01 581 589 574 585 365,000
2007/10/31 551 582 548 580 596,000
2007/10/30 538 557 538 551 597,000
2007/10/29 535 551 535 548 458,000
2007/10/26 530 544 530 534 334,000
2007/10/25 520 537 520 530 604,000
2007/10/24 533 539 519 523 555,000
2007/10/23 519 533 512 529 619,000
2007/10/22 505 523 505 518 441,000
2007/10/19 529 529 519 523 299,000
2007/10/18 533 543 525 532 379,000
2007/10/17 538 546 527 533 536,000
2007/10/16 574 574 545 547 604,000
2007/10/15 580 588 566 575 395,000
2007/10/12 593 595 583 584 293,000
2007/10/11 590 600 578 595 367,000
2007/10/10 600 605 585 589 312,000
2007/10/09 590 608 590 598 333,000
2007/10/05 598 607 591 598 267,000
2007/10/04 591 601 584 599 267,000
2007/10/03 588 601 586 601 394,000
2007/10/02 578 588 575 582 436,000
2007/10/01 565 573 550 568 371,000
2007/09/28 554 566 550 565 277,000
2007/09/27 538 561 538 553 442,000
2007/09/26 529 536 521 532 320,000
2007/09/25 515 525 505 519 437,000
2007/09/21 520 523 493 512 600,000
2007/09/20 533 544 521 530 466,000
2007/09/19 523 553 523 536 575,000
2007/09/18 530 537 518 518 377,000
2007/09/14 529 544 529 538 545,000
2007/09/13 540 540 528 529 182,000
2007/09/12 540 546 529 531 340,000
2007/09/11 538 554 520 536 737,000
2007/09/10 525 553 524 529 582,000
2007/09/07 544 551 536 542 410,000
2007/09/06 549 549 531 543 488,000
2007/09/05 566 568 545 550 486,000
2007/09/04 570 572 560 566 303,000
2007/09/03 574 574 559 565 234,000
2007/08/31 548 565 547 565 461,000
2007/08/30 552 552 540 547 276,000
2007/08/29 545 550 532 542 288,000
2007/08/28 533 556 533 553 415,000
2007/08/27 541 556 540 543 327,000
2007/08/24 551 551 531 536 291,000
2007/08/23 524 544 524 541 342,000
2007/08/22 531 532 518 522 329,000
2007/08/21 532 534 522 530 310,000
2007/08/20 527 533 520 522 561,000
2007/08/17 538 542 506 508 740,000
2007/08/16 543 546 515 538 706,000
2007/08/15 570 571 553 553 214,000
2007/08/14 568 583 565 571 262,000
2007/08/13 558 577 553 572 541,000
2007/08/10 576 578 556 562 573,000
2007/08/09 586 598 584 586 759,000
2007/08/08 579 592 579 590 459,000
2007/08/07 588 595 578 583 310,000
2007/08/06 575 593 575 590 311,000
2007/08/03 593 598 585 586 283,000
2007/08/02 607 607 588 597 495,000
2007/08/01 600 607 592 598 471,000
2007/07/31 598 605 598 604 294,000
2007/07/30 589 597 586 595 313,000
2007/07/27 615 615 589 597 509,000
2007/07/26 622 626 617 617 181,000
2007/07/25 628 630 620 626 292,000
2007/07/24 622 630 621 630 206,000
2007/07/23 632 634 615 621 386,000
2007/07/20 635 647 635 642 158,000
2007/07/19 632 641 632 638 250,000
2007/07/18 638 640 624 629 363,000
2007/07/17 647 648 637 641 244,000
2007/07/13 649 654 645 646 192,000
2007/07/12 647 650 638 643 250,000
2007/07/11 650 654 641 647 260,000
2007/07/10 653 658 651 655 249,000
2007/07/09 657 663 652 655 446,000
2007/07/06 665 668 655 658 334,000
2007/07/05 671 680 668 670 209,000
2007/07/04 674 674 667 670 111,000
2007/07/03 674 681 668 672 245,000
2007/07/02 680 686 671 675 338,000
2007/06/29 677 690 676 686 317,000
2007/06/28 666 680 659 676 376,000
2007/06/27 663 666 642 651 431,000
2007/06/26 664 669 661 666 274,000
2007/06/25 676 682 663 664 507,000
2007/06/22 684 687 672 675 425,000
2007/06/21 689 689 682 686 244,000
2007/06/20 688 691 686 688 214,000
2007/06/19 696 696 690 690 125,000
2007/06/18 703 708 695 696 175,000
2007/06/15 693 699 693 699 109,000
2007/06/14 698 699 694 696 121,000
2007/06/13 699 699 690 694 149,000
2007/06/12 705 705 696 696 274,000
2007/06/11 704 709 700 702 340,000
2007/06/08 700 702 690 699 816,000
2007/06/07 706 712 703 711 226,000
2007/06/06 708 719 708 711 159,000
2007/06/05 715 718 704 713 273,000
2007/06/04 727 728 717 718 252,000
2007/06/01 728 734 725 725 315,000
2007/05/31 716 726 714 722 306,000
2007/05/30 712 714 707 713 236,000
2007/05/29 699 712 699 711 106,000
2007/05/28 710 711 698 705 171,000
2007/05/25 714 714 695 700 252,000
2007/05/24 712 716 703 714 196,000
2007/05/23 712 719 712 716 285,000
2007/05/22 701 711 698 711 303,000
2007/05/21 690 701 686 696 285,000
2007/05/18 687 691 679 682 222,000
2007/05/17 704 704 683 689 196,000
2007/05/16 701 702 694 700 124,000
2007/05/15 706 710 700 700 260,000
2007/05/14 707 715 704 705 138,000
2007/05/11 711 712 693 701 188,000
2007/05/10 713 719 707 710 190,000
2007/05/09 709 713 703 712 192,000
2007/05/08 708 716 703 705 227,000
2007/05/07 708 714 704 708 203,000
2007/05/02 695 701 691 701 211,000
2007/05/01 694 702 693 696 285,000
2007/04/27 690 700 685 695 287,000
2007/04/26 693 694 684 689 220,000
2007/04/25 693 693 678 684 185,000
2007/04/24 690 695 684 693 225,000
2007/04/23 695 703 687 689 237,000
2007/04/20 698 699 691 695 169,000
2007/04/19 701 704 690 698 304,000
2007/04/18 695 714 695 711 294,000
2007/04/17 702 710 688 692 371,000
2007/04/16 700 711 698 702 316,000
2007/04/13 702 702 686 687 242,000
2007/04/12 697 705 685 699 288,000
2007/04/11 709 710 697 703 223,000
2007/04/10 709 710 702 705 167,000
2007/04/09 710 720 707 714 255,000
2007/04/06 705 709 700 705 124,000
2007/04/05 709 712 705 706 148,000
2007/04/04 700 710 699 709 273,000
2007/04/03 692 699 685 694 362,000
2007/04/02 706 715 690 692 566,000
2007/03/30 710 717 706 713 236,000
2007/03/29 707 710 692 703 299,000
2007/03/28 716 725 706 717 398,000
2007/03/27 712 720 699 710 259,000
2007/03/26 728 728 707 721 306,000
2007/03/23 718 720 711 718 218,000
2007/03/22 708 715 707 707 296,000
2007/03/20 699 707 696 702 314,000
2007/03/19 688 697 676 695 379,000
2007/03/16 697 702 686 687 378,000
2007/03/15 697 700 692 696 344,000
2007/03/14 709 711 697 699 394,000
2007/03/13 725 725 713 713 197,000
2007/03/12 734 737 720 727 231,000
2007/03/09 720 734 714 726 617,000
2007/03/08 713 725 706 723 201,000
2007/03/07 714 724 707 708 428,000
2007/03/06 703 714 702 712 349,000
2007/03/05 724 724 707 710 285,000
2007/03/02 736 741 721 724 303,000
2007/03/01 733 743 722 735 394,000
2007/02/28 736 742 729 732 389,000
2007/02/27 763 763 751 756 182,000
2007/02/26 771 773 753 758 263,000
2007/02/23 771 773 764 771 289,000
2007/02/22 766 779 765 770 369,000
2007/02/21 753 774 753 766 459,000
2007/02/20 766 766 746 758 219,000
2007/02/19 760 767 755 765 171,000
2007/02/16 767 768 759 767 157,000
2007/02/15 760 769 756 767 271,000
2007/02/14 765 772 759 759 173,000
2007/02/13 770 773 759 761 319,000
2007/02/09 743 761 743 757 381,000
2007/02/08 747 749 738 740 254,000
2007/02/07 750 750 738 743 292,000
2007/02/06 747 755 743 750 286,000
2007/02/05 769 770 739 746 438,000
2007/02/02 776 776 758 768 273,000
2007/02/01 765 774 761 774 405,000
2007/01/31 771 778 755 757 369,000
2007/01/30 771 782 765 770 322,000
2007/01/29 770 784 766 770 342,000
2007/01/26 762 770 756 769 195,000
2007/01/25 781 782 767 770 211,000
2007/01/24 794 794 779 780 208,000
2007/01/23 782 791 779 788 299,000
2007/01/22 772 785 763 782 288,000
2007/01/19 764 767 758 763 219,000
2007/01/18 752 765 746 759 290,000
2007/01/17 756 756 732 752 251,000
2007/01/16 756 764 752 759 264,000
2007/01/15 742 763 741 758 262,000
2007/01/12 726 743 724 740 235,000
2007/01/11 729 736 719 724 151,000
2007/01/10 744 744 721 729 348,000
2007/01/09 735 754 735 751 337,000
2007/01/05 748 754 736 736 366,000
2007/01/04 738 748 731 748 231,000

このページの先頭へ