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 |
---|---|---|---|---|---|
2012/12/28 | 317 | 319 | 311 | 318 | 163,000 |
2012/12/27 | 321 | 321 | 314 | 314 | 237,000 |
2012/12/26 | 317 | 321 | 316 | 317 | 173,000 |
2012/12/25 | 326 | 326 | 314 | 314 | 208,000 |
2012/12/21 | 327 | 334 | 314 | 320 | 411,000 |
2012/12/20 | 318 | 327 | 316 | 325 | 398,000 |
2012/12/19 | 315 | 321 | 314 | 318 | 253,000 |
2012/12/18 | 310 | 315 | 310 | 314 | 210,000 |
2012/12/17 | 315 | 318 | 307 | 307 | 249,000 |
2012/12/14 | 311 | 317 | 311 | 314 | 456,000 |
2012/12/13 | 325 | 325 | 315 | 315 | 202,000 |
2012/12/12 | 323 | 327 | 322 | 324 | 177,000 |
2012/12/11 | 320 | 324 | 320 | 322 | 123,000 |
2012/12/10 | 322 | 322 | 319 | 322 | 136,000 |
2012/12/07 | 322 | 322 | 319 | 321 | 64,000 |
2012/12/06 | 318 | 324 | 318 | 321 | 214,000 |
2012/12/05 | 319 | 322 | 318 | 318 | 126,000 |
2012/12/04 | 320 | 323 | 317 | 322 | 197,000 |
2012/12/03 | 322 | 324 | 319 | 320 | 131,000 |
2012/11/30 | 327 | 327 | 317 | 318 | 230,000 |
2012/11/29 | 324 | 329 | 324 | 325 | 122,000 |
2012/11/28 | 330 | 331 | 315 | 323 | 130,000 |
2012/11/27 | 323 | 331 | 323 | 330 | 172,000 |
2012/11/26 | 325 | 331 | 324 | 325 | 184,000 |
2012/11/22 | 320 | 324 | 319 | 324 | 177,000 |
2012/11/21 | 319 | 321 | 318 | 320 | 137,000 |
2012/11/20 | 319 | 320 | 317 | 319 | 187,000 |
2012/11/19 | 315 | 318 | 312 | 317 | 155,000 |
2012/11/16 | 304 | 311 | 303 | 310 | 177,000 |
2012/11/15 | 301 | 302 | 300 | 302 | 77,000 |
2012/11/14 | 298 | 299 | 295 | 298 | 97,000 |
2012/11/13 | 296 | 300 | 292 | 298 | 138,000 |
2012/11/12 | 300 | 303 | 295 | 295 | 118,000 |
2012/11/09 | 301 | 309 | 300 | 308 | 125,000 |
2012/11/08 | 308 | 310 | 296 | 309 | 116,000 |
2012/11/07 | 319 | 319 | 310 | 313 | 90,000 |
2012/11/06 | 314 | 317 | 314 | 316 | 59,000 |
2012/11/05 | 321 | 321 | 316 | 318 | 50,000 |
2012/11/02 | 320 | 324 | 318 | 324 | 112,000 |
2012/11/01 | 314 | 318 | 312 | 317 | 133,000 |
2012/10/31 | 308 | 315 | 308 | 313 | 147,000 |
2012/10/30 | 314 | 315 | 308 | 308 | 192,000 |
2012/10/29 | 311 | 315 | 310 | 315 | 116,000 |
2012/10/26 | 312 | 313 | 307 | 310 | 127,000 |
2012/10/25 | 306 | 312 | 306 | 312 | 106,000 |
2012/10/24 | 305 | 309 | 305 | 308 | 110,000 |
2012/10/23 | 317 | 317 | 305 | 312 | 132,000 |
2012/10/22 | 307 | 315 | 307 | 314 | 92,000 |
2012/10/19 | 311 | 314 | 310 | 313 | 135,000 |
2012/10/18 | 310 | 315 | 309 | 313 | 134,000 |
2012/10/17 | 307 | 311 | 307 | 309 | 154,000 |
2012/10/16 | 299 | 305 | 299 | 305 | 72,000 |
2012/10/15 | 299 | 301 | 294 | 299 | 118,000 |
2012/10/12 | 297 | 299 | 296 | 298 | 131,000 |
2012/10/11 | 295 | 300 | 295 | 296 | 144,000 |
2012/10/10 | 299 | 301 | 296 | 298 | 83,000 |
2012/10/09 | 313 | 316 | 305 | 305 | 85,000 |
2012/10/05 | 312 | 313 | 309 | 313 | 86,000 |
2012/10/04 | 308 | 317 | 308 | 312 | 111,000 |
2012/10/03 | 308 | 313 | 306 | 309 | 161,000 |
2012/10/02 | 315 | 317 | 311 | 311 | 92,000 |
2012/10/01 | 310 | 318 | 308 | 316 | 116,000 |
2012/09/28 | 321 | 322 | 313 | 314 | 118,000 |
2012/09/27 | 313 | 323 | 312 | 321 | 147,000 |
2012/09/26 | 324 | 325 | 316 | 318 | 163,000 |
2012/09/25 | 306 | 331 | 306 | 331 | 224,000 |
2012/09/24 | 315 | 315 | 312 | 314 | 63,000 |
2012/09/21 | 306 | 315 | 306 | 314 | 102,000 |
2012/09/20 | 311 | 314 | 306 | 306 | 133,000 |
2012/09/19 | 313 | 316 | 304 | 312 | 187,000 |
2012/09/18 | 309 | 314 | 309 | 311 | 85,000 |
2012/09/14 | 306 | 311 | 305 | 309 | 251,000 |
2012/09/13 | 300 | 304 | 299 | 301 | 86,000 |
2012/09/12 | 294 | 302 | 294 | 301 | 100,000 |
2012/09/11 | 295 | 295 | 291 | 294 | 70,000 |
2012/09/10 | 291 | 295 | 291 | 295 | 76,000 |
2012/09/07 | 290 | 299 | 290 | 293 | 162,000 |
2012/09/06 | 285 | 288 | 283 | 285 | 146,000 |
2012/09/05 | 289 | 290 | 286 | 286 | 104,000 |
2012/09/04 | 301 | 301 | 291 | 291 | 195,000 |
2012/09/03 | 301 | 306 | 299 | 299 | 150,000 |
2012/08/31 | 307 | 309 | 301 | 301 | 141,000 |
2012/08/30 | 307 | 309 | 303 | 308 | 125,000 |
2012/08/29 | 306 | 309 | 305 | 307 | 98,000 |
2012/08/28 | 313 | 313 | 302 | 304 | 161,000 |
2012/08/27 | 312 | 314 | 311 | 311 | 57,000 |
2012/08/24 | 313 | 314 | 311 | 312 | 51,000 |
2012/08/23 | 314 | 317 | 314 | 317 | 78,000 |
2012/08/22 | 318 | 318 | 312 | 314 | 106,000 |
2012/08/21 | 311 | 318 | 310 | 318 | 94,000 |
2012/08/20 | 316 | 316 | 312 | 313 | 85,000 |
2012/08/17 | 314 | 316 | 310 | 316 | 192,000 |
2012/08/16 | 308 | 311 | 306 | 311 | 164,000 |
2012/08/15 | 306 | 309 | 301 | 305 | 162,000 |
2012/08/14 | 298 | 307 | 298 | 306 | 130,000 |
2012/08/13 | 299 | 301 | 296 | 296 | 40,000 |
2012/08/10 | 299 | 301 | 296 | 300 | 79,000 |
2012/08/09 | 295 | 299 | 291 | 299 | 191,000 |
2012/08/08 | 290 | 296 | 290 | 296 | 145,000 |
2012/08/07 | 286 | 290 | 286 | 288 | 104,000 |
2012/08/06 | 288 | 291 | 284 | 287 | 85,000 |
2012/08/03 | 288 | 290 | 282 | 283 | 132,000 |
2012/08/02 | 291 | 297 | 290 | 294 | 175,000 |
2012/08/01 | 288 | 290 | 284 | 290 | 87,000 |
2012/07/31 | 292 | 292 | 289 | 289 | 117,000 |
2012/07/30 | 290 | 294 | 287 | 294 | 75,000 |
2012/07/27 | 291 | 294 | 287 | 290 | 106,000 |
2012/07/26 | 277 | 287 | 274 | 287 | 131,000 |
2012/07/25 | 280 | 286 | 274 | 275 | 230,000 |
2012/07/24 | 285 | 288 | 280 | 281 | 176,000 |
2012/07/23 | 285 | 289 | 283 | 283 | 146,000 |
2012/07/20 | 302 | 302 | 288 | 289 | 156,000 |
2012/07/19 | 305 | 308 | 303 | 304 | 105,000 |
2012/07/18 | 306 | 309 | 299 | 301 | 150,000 |
2012/07/17 | 307 | 312 | 304 | 306 | 156,000 |
2012/07/13 | 308 | 314 | 305 | 306 | 184,000 |
2012/07/12 | 307 | 312 | 307 | 308 | 91,000 |
2012/07/11 | 310 | 313 | 308 | 308 | 72,000 |
2012/07/10 | 311 | 316 | 311 | 311 | 125,000 |
2012/07/09 | 311 | 312 | 310 | 311 | 72,000 |
2012/07/06 | 315 | 322 | 314 | 315 | 139,000 |
2012/07/05 | 320 | 320 | 317 | 317 | 60,000 |
2012/07/04 | 317 | 323 | 316 | 320 | 169,000 |
2012/07/03 | 314 | 320 | 314 | 317 | 167,000 |
2012/07/02 | 317 | 317 | 310 | 314 | 175,000 |
2012/06/29 | 314 | 323 | 307 | 315 | 238,000 |
2012/06/28 | 308 | 317 | 308 | 314 | 155,000 |
2012/06/27 | 298 | 305 | 296 | 305 | 127,000 |
2012/06/26 | 295 | 302 | 293 | 295 | 250,000 |
2012/06/25 | 302 | 305 | 296 | 296 | 158,000 |
2012/06/22 | 303 | 303 | 300 | 301 | 104,000 |
2012/06/21 | 295 | 305 | 294 | 304 | 222,000 |
2012/06/20 | 285 | 293 | 285 | 292 | 151,000 |
2012/06/19 | 286 | 299 | 283 | 284 | 213,000 |
2012/06/18 | 287 | 289 | 282 | 287 | 207,000 |
2012/06/15 | 281 | 285 | 280 | 285 | 150,000 |
2012/06/14 | 281 | 285 | 279 | 280 | 149,000 |
2012/06/13 | 281 | 284 | 280 | 283 | 140,000 |
2012/06/12 | 280 | 283 | 276 | 283 | 240,000 |
2012/06/11 | 287 | 289 | 283 | 283 | 250,000 |
2012/06/08 | 292 | 292 | 282 | 286 | 454,000 |
2012/06/07 | 287 | 293 | 284 | 293 | 195,000 |
2012/06/06 | 285 | 293 | 282 | 285 | 288,000 |
2012/06/05 | 278 | 287 | 278 | 285 | 290,000 |
2012/06/04 | 274 | 288 | 273 | 276 | 278,000 |
2012/06/01 | 278 | 290 | 277 | 278 | 164,000 |
2012/05/31 | 274 | 281 | 274 | 281 | 236,000 |
2012/05/30 | 286 | 288 | 277 | 279 | 188,000 |
2012/05/29 | 283 | 287 | 283 | 286 | 106,000 |
2012/05/28 | 287 | 288 | 283 | 285 | 128,000 |
2012/05/25 | 289 | 290 | 279 | 285 | 187,000 |
2012/05/24 | 285 | 292 | 283 | 289 | 342,000 |
2012/05/23 | 297 | 297 | 292 | 293 | 168,000 |
2012/05/22 | 303 | 306 | 299 | 299 | 175,000 |
2012/05/21 | 295 | 306 | 295 | 302 | 149,000 |
2012/05/18 | 304 | 304 | 296 | 299 | 307,000 |
2012/05/17 | 304 | 310 | 299 | 307 | 216,000 |
2012/05/16 | 318 | 325 | 301 | 302 | 263,000 |
2012/05/15 | 324 | 327 | 317 | 318 | 113,000 |
2012/05/14 | 310 | 324 | 310 | 319 | 147,000 |
2012/05/11 | 322 | 325 | 314 | 314 | 158,000 |
2012/05/10 | 320 | 330 | 318 | 324 | 229,000 |
2012/05/09 | 330 | 333 | 324 | 325 | 146,000 |
2012/05/08 | 338 | 338 | 330 | 334 | 145,000 |
2012/05/07 | 334 | 345 | 332 | 337 | 207,000 |
2012/05/02 | 341 | 347 | 338 | 347 | 211,000 |
2012/05/01 | 342 | 344 | 337 | 338 | 136,000 |
2012/04/27 | 341 | 349 | 339 | 341 | 187,000 |
2012/04/26 | 343 | 349 | 340 | 343 | 139,000 |
2012/04/25 | 346 | 347 | 339 | 340 | 133,000 |
2012/04/24 | 345 | 346 | 342 | 342 | 112,000 |
2012/04/23 | 353 | 355 | 349 | 349 | 113,000 |
2012/04/20 | 357 | 357 | 353 | 354 | 94,000 |
2012/04/19 | 361 | 361 | 354 | 354 | 142,000 |
2012/04/18 | 356 | 367 | 356 | 366 | 221,000 |
2012/04/17 | 352 | 356 | 350 | 354 | 104,000 |
2012/04/16 | 353 | 355 | 347 | 351 | 153,000 |
2012/04/13 | 355 | 358 | 354 | 356 | 124,000 |
2012/04/12 | 353 | 353 | 347 | 350 | 138,000 |
2012/04/11 | 356 | 358 | 350 | 355 | 211,000 |
2012/04/10 | 357 | 363 | 357 | 360 | 150,000 |
2012/04/09 | 359 | 363 | 358 | 359 | 137,000 |
2012/04/06 | 359 | 365 | 359 | 362 | 160,000 |
2012/04/05 | 364 | 369 | 361 | 364 | 234,000 |
2012/04/04 | 377 | 378 | 363 | 367 | 248,000 |
2012/04/03 | 374 | 378 | 372 | 375 | 241,000 |
2012/04/02 | 386 | 388 | 372 | 376 | 335,000 |
2012/03/30 | 397 | 397 | 385 | 385 | 247,000 |
2012/03/29 | 390 | 391 | 383 | 389 | 252,000 |
2012/03/28 | 397 | 398 | 384 | 389 | 215,000 |
2012/03/27 | 391 | 402 | 390 | 402 | 319,000 |
2012/03/26 | 390 | 392 | 384 | 385 | 167,000 |
2012/03/23 | 390 | 392 | 389 | 390 | 160,000 |
2012/03/22 | 393 | 397 | 392 | 395 | 177,000 |
2012/03/21 | 399 | 400 | 391 | 393 | 247,000 |
2012/03/19 | 400 | 402 | 400 | 401 | 106,000 |
2012/03/16 | 401 | 403 | 399 | 403 | 218,000 |
2012/03/15 | 403 | 403 | 395 | 401 | 157,000 |
2012/03/14 | 405 | 408 | 402 | 402 | 146,000 |
2012/03/13 | 401 | 410 | 393 | 401 | 273,000 |
2012/03/12 | 407 | 407 | 400 | 400 | 152,000 |
2012/03/09 | 407 | 410 | 405 | 407 | 480,000 |
2012/03/08 | 402 | 405 | 399 | 404 | 259,000 |
2012/03/07 | 399 | 401 | 397 | 399 | 163,000 |
2012/03/06 | 404 | 405 | 400 | 403 | 159,000 |
2012/03/05 | 402 | 408 | 402 | 404 | 218,000 |
2012/03/02 | 409 | 411 | 404 | 404 | 280,000 |
2012/03/01 | 399 | 409 | 398 | 403 | 420,000 |
2012/02/29 | 399 | 413 | 393 | 394 | 450,000 |
2012/02/28 | 391 | 396 | 385 | 394 | 261,000 |
2012/02/27 | 400 | 400 | 390 | 390 | 239,000 |
2012/02/24 | 395 | 400 | 395 | 396 | 233,000 |
2012/02/23 | 384 | 397 | 380 | 395 | 282,000 |
2012/02/22 | 375 | 385 | 370 | 380 | 297,000 |
2012/02/21 | 375 | 376 | 372 | 373 | 82,000 |
2012/02/20 | 379 | 379 | 374 | 374 | 105,000 |
2012/02/17 | 379 | 379 | 368 | 372 | 175,000 |
2012/02/16 | 380 | 380 | 371 | 371 | 158,000 |
2012/02/15 | 373 | 380 | 372 | 379 | 322,000 |
2012/02/14 | 363 | 370 | 363 | 370 | 104,000 |
2012/02/13 | 361 | 366 | 361 | 365 | 99,000 |
2012/02/10 | 370 | 370 | 361 | 361 | 112,000 |
2012/02/09 | 368 | 370 | 365 | 370 | 119,000 |
2012/02/08 | 366 | 369 | 365 | 369 | 139,000 |
2012/02/07 | 361 | 365 | 361 | 364 | 96,000 |
2012/02/06 | 367 | 367 | 360 | 361 | 117,000 |
2012/02/03 | 363 | 365 | 362 | 362 | 85,000 |
2012/02/02 | 366 | 370 | 363 | 366 | 194,000 |
2012/02/01 | 365 | 370 | 365 | 365 | 129,000 |
2012/01/31 | 361 | 365 | 361 | 361 | 159,000 |
2012/01/30 | 367 | 368 | 362 | 362 | 113,000 |
2012/01/27 | 368 | 369 | 365 | 367 | 126,000 |
2012/01/26 | 370 | 371 | 368 | 370 | 114,000 |
2012/01/25 | 369 | 370 | 368 | 370 | 119,000 |
2012/01/24 | 369 | 369 | 366 | 369 | 77,000 |
2012/01/23 | 370 | 371 | 366 | 367 | 91,000 |
2012/01/20 | 367 | 371 | 367 | 368 | 249,000 |
2012/01/19 | 365 | 365 | 360 | 361 | 142,000 |
2012/01/18 | 363 | 371 | 363 | 364 | 276,000 |
2012/01/17 | 356 | 362 | 353 | 361 | 165,000 |
2012/01/16 | 356 | 357 | 353 | 355 | 99,000 |
2012/01/13 | 353 | 356 | 352 | 356 | 143,000 |
2012/01/12 | 365 | 365 | 346 | 348 | 562,000 |
2012/01/11 | 370 | 370 | 365 | 366 | 149,000 |
2012/01/10 | 366 | 372 | 366 | 369 | 238,000 |
2012/01/06 | 363 | 363 | 358 | 363 | 209,000 |
2012/01/05 | 367 | 367 | 363 | 363 | 221,000 |
2012/01/04 | 351 | 368 | 350 | 368 | 377,000 |