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 |
---|---|---|---|---|---|
2015/12/30 | 455 | 460 | 451 | 452 | 143,000 |
2015/12/29 | 439 | 457 | 438 | 454 | 256,000 |
2015/12/28 | 436 | 444 | 435 | 443 | 95,000 |
2015/12/25 | 435 | 435 | 429 | 433 | 122,000 |
2015/12/24 | 437 | 439 | 434 | 435 | 126,000 |
2015/12/22 | 435 | 441 | 435 | 437 | 270,000 |
2015/12/21 | 435 | 442 | 428 | 434 | 276,000 |
2015/12/18 | 443 | 448 | 437 | 439 | 531,000 |
2015/12/17 | 447 | 449 | 440 | 443 | 491,000 |
2015/12/16 | 441 | 448 | 438 | 442 | 445,000 |
2015/12/15 | 450 | 450 | 439 | 439 | 287,000 |
2015/12/14 | 445 | 451 | 442 | 450 | 213,000 |
2015/12/11 | 449 | 458 | 445 | 450 | 718,000 |
2015/12/10 | 444 | 449 | 441 | 441 | 441,000 |
2015/12/09 | 448 | 451 | 443 | 446 | 231,000 |
2015/12/08 | 459 | 461 | 448 | 448 | 315,000 |
2015/12/07 | 460 | 469 | 458 | 459 | 254,000 |
2015/12/04 | 453 | 458 | 453 | 456 | 274,000 |
2015/12/03 | 466 | 474 | 460 | 464 | 409,000 |
2015/12/02 | 451 | 470 | 450 | 468 | 438,000 |
2015/12/01 | 445 | 454 | 445 | 448 | 366,000 |
2015/11/30 | 461 | 461 | 450 | 450 | 420,000 |
2015/11/27 | 462 | 465 | 457 | 459 | 153,000 |
2015/11/26 | 463 | 467 | 461 | 462 | 213,000 |
2015/11/25 | 471 | 471 | 460 | 461 | 223,000 |
2015/11/24 | 468 | 469 | 465 | 468 | 231,000 |
2015/11/20 | 470 | 470 | 463 | 468 | 282,000 |
2015/11/19 | 459 | 480 | 457 | 470 | 624,000 |
2015/11/18 | 457 | 458 | 450 | 453 | 311,000 |
2015/11/17 | 452 | 455 | 443 | 453 | 428,000 |
2015/11/16 | 439 | 450 | 438 | 446 | 363,000 |
2015/11/13 | 445 | 447 | 441 | 444 | 439,000 |
2015/11/12 | 452 | 454 | 444 | 447 | 416,000 |
2015/11/11 | 455 | 458 | 444 | 452 | 507,000 |
2015/11/10 | 462 | 463 | 438 | 456 | 1,007,000 |
2015/11/09 | 453 | 462 | 450 | 460 | 332,000 |
2015/11/06 | 445 | 450 | 441 | 446 | 269,000 |
2015/11/05 | 439 | 447 | 437 | 446 | 316,000 |
2015/11/04 | 447 | 448 | 436 | 437 | 299,000 |
2015/11/02 | 445 | 450 | 440 | 440 | 268,000 |
2015/10/30 | 457 | 463 | 451 | 457 | 279,000 |
2015/10/29 | 460 | 463 | 452 | 452 | 259,000 |
2015/10/28 | 465 | 465 | 455 | 460 | 133,000 |
2015/10/27 | 465 | 468 | 459 | 459 | 218,000 |
2015/10/26 | 465 | 470 | 465 | 468 | 138,000 |
2015/10/23 | 468 | 468 | 462 | 464 | 211,000 |
2015/10/22 | 464 | 471 | 458 | 460 | 232,000 |
2015/10/21 | 450 | 465 | 446 | 465 | 396,000 |
2015/10/20 | 452 | 456 | 450 | 450 | 143,000 |
2015/10/19 | 450 | 455 | 446 | 450 | 251,000 |
2015/10/16 | 450 | 454 | 442 | 452 | 378,000 |
2015/10/15 | 436 | 448 | 436 | 445 | 260,000 |
2015/10/14 | 446 | 446 | 437 | 437 | 297,000 |
2015/10/13 | 444 | 452 | 443 | 449 | 460,000 |
2015/10/09 | 448 | 449 | 438 | 449 | 395,000 |
2015/10/08 | 445 | 448 | 441 | 444 | 301,000 |
2015/10/07 | 437 | 448 | 437 | 447 | 343,000 |
2015/10/06 | 434 | 442 | 432 | 437 | 226,000 |
2015/10/05 | 438 | 438 | 428 | 428 | 154,000 |
2015/10/02 | 438 | 438 | 427 | 436 | 228,000 |
2015/10/01 | 432 | 440 | 425 | 437 | 237,000 |
2015/09/30 | 424 | 433 | 424 | 430 | 262,000 |
2015/09/29 | 421 | 423 | 414 | 420 | 409,000 |
2015/09/28 | 424 | 431 | 421 | 427 | 383,000 |
2015/09/25 | 416 | 433 | 416 | 432 | 590,000 |
2015/09/24 | 413 | 426 | 413 | 415 | 348,000 |
2015/09/18 | 427 | 427 | 418 | 420 | 373,000 |
2015/09/17 | 433 | 433 | 424 | 430 | 248,000 |
2015/09/16 | 433 | 433 | 425 | 433 | 170,000 |
2015/09/15 | 426 | 434 | 426 | 429 | 255,000 |
2015/09/14 | 427 | 429 | 420 | 424 | 369,000 |
2015/09/11 | 406 | 428 | 406 | 426 | 713,000 |
2015/09/10 | 412 | 418 | 407 | 414 | 234,000 |
2015/09/09 | 418 | 425 | 414 | 424 | 277,000 |
2015/09/08 | 405 | 412 | 404 | 405 | 375,000 |
2015/09/07 | 399 | 410 | 392 | 407 | 389,000 |
2015/09/04 | 405 | 408 | 393 | 399 | 465,000 |
2015/09/03 | 410 | 414 | 398 | 400 | 431,000 |
2015/09/02 | 403 | 418 | 400 | 407 | 398,000 |
2015/09/01 | 416 | 424 | 410 | 410 | 393,000 |
2015/08/31 | 421 | 423 | 409 | 421 | 637,000 |
2015/08/28 | 415 | 426 | 412 | 423 | 543,000 |
2015/08/27 | 408 | 415 | 400 | 403 | 605,000 |
2015/08/26 | 389 | 402 | 389 | 400 | 507,000 |
2015/08/25 | 386 | 406 | 386 | 389 | 732,000 |
2015/08/24 | 425 | 427 | 406 | 406 | 523,000 |
2015/08/21 | 443 | 446 | 432 | 435 | 519,000 |
2015/08/20 | 467 | 467 | 452 | 453 | 278,000 |
2015/08/19 | 466 | 470 | 465 | 466 | 212,000 |
2015/08/18 | 472 | 475 | 467 | 470 | 188,000 |
2015/08/17 | 466 | 472 | 464 | 470 | 241,000 |
2015/08/14 | 472 | 472 | 465 | 466 | 377,000 |
2015/08/13 | 471 | 476 | 466 | 471 | 442,000 |
2015/08/12 | 473 | 479 | 468 | 476 | 515,000 |
2015/08/11 | 476 | 483 | 466 | 474 | 538,000 |
2015/08/10 | 460 | 470 | 456 | 470 | 349,000 |
2015/08/07 | 456 | 460 | 452 | 460 | 308,000 |
2015/08/06 | 454 | 465 | 454 | 456 | 523,000 |
2015/08/05 | 450 | 462 | 450 | 452 | 679,000 |
2015/08/04 | 437 | 463 | 434 | 449 | 1,312,000 |
2015/08/03 | 416 | 418 | 411 | 418 | 148,000 |
2015/07/31 | 414 | 418 | 412 | 417 | 469,000 |
2015/07/30 | 413 | 417 | 411 | 414 | 170,000 |
2015/07/29 | 416 | 418 | 410 | 411 | 236,000 |
2015/07/28 | 417 | 420 | 412 | 416 | 285,000 |
2015/07/27 | 419 | 422 | 417 | 420 | 202,000 |
2015/07/24 | 433 | 437 | 422 | 425 | 246,000 |
2015/07/23 | 431 | 436 | 431 | 436 | 94,000 |
2015/07/22 | 433 | 437 | 431 | 431 | 161,000 |
2015/07/21 | 439 | 442 | 434 | 438 | 169,000 |
2015/07/17 | 439 | 439 | 434 | 437 | 165,000 |
2015/07/16 | 437 | 440 | 435 | 440 | 199,000 |
2015/07/15 | 437 | 437 | 428 | 436 | 368,000 |
2015/07/14 | 433 | 437 | 431 | 435 | 290,000 |
2015/07/13 | 418 | 426 | 415 | 426 | 200,000 |
2015/07/10 | 410 | 423 | 410 | 413 | 455,000 |
2015/07/09 | 415 | 416 | 403 | 411 | 525,000 |
2015/07/08 | 437 | 442 | 422 | 423 | 607,000 |
2015/07/07 | 442 | 451 | 438 | 440 | 268,000 |
2015/07/06 | 444 | 447 | 436 | 437 | 364,000 |
2015/07/03 | 450 | 455 | 449 | 451 | 206,000 |
2015/07/02 | 450 | 453 | 445 | 451 | 352,000 |
2015/07/01 | 439 | 445 | 434 | 444 | 324,000 |
2015/06/30 | 435 | 439 | 428 | 438 | 407,000 |
2015/06/29 | 434 | 439 | 431 | 434 | 313,000 |
2015/06/26 | 443 | 447 | 437 | 445 | 328,000 |
2015/06/25 | 450 | 456 | 445 | 446 | 351,000 |
2015/06/24 | 455 | 459 | 451 | 457 | 408,000 |
2015/06/23 | 450 | 457 | 447 | 454 | 387,000 |
2015/06/22 | 439 | 449 | 438 | 446 | 444,000 |
2015/06/19 | 440 | 443 | 437 | 440 | 347,000 |
2015/06/18 | 441 | 441 | 430 | 435 | 360,000 |
2015/06/17 | 440 | 445 | 434 | 440 | 214,000 |
2015/06/16 | 448 | 448 | 436 | 439 | 500,000 |
2015/06/15 | 445 | 451 | 445 | 450 | 313,000 |
2015/06/12 | 458 | 458 | 449 | 452 | 733,000 |
2015/06/11 | 447 | 454 | 447 | 453 | 339,000 |
2015/06/10 | 452 | 452 | 445 | 446 | 373,000 |
2015/06/09 | 452 | 454 | 445 | 446 | 447,000 |
2015/06/08 | 458 | 464 | 453 | 458 | 508,000 |
2015/06/05 | 445 | 450 | 445 | 450 | 408,000 |
2015/06/04 | 448 | 457 | 447 | 451 | 288,000 |
2015/06/03 | 449 | 454 | 446 | 451 | 417,000 |
2015/06/02 | 457 | 460 | 447 | 448 | 704,000 |
2015/06/01 | 453 | 461 | 453 | 459 | 392,000 |
2015/05/29 | 452 | 456 | 450 | 453 | 350,000 |
2015/05/28 | 444 | 452 | 444 | 452 | 602,000 |
2015/05/27 | 446 | 446 | 440 | 444 | 294,000 |
2015/05/26 | 446 | 447 | 444 | 446 | 243,000 |
2015/05/25 | 447 | 452 | 444 | 446 | 381,000 |
2015/05/22 | 441 | 446 | 439 | 444 | 532,000 |
2015/05/21 | 438 | 444 | 435 | 441 | 499,000 |
2015/05/20 | 441 | 444 | 436 | 438 | 498,000 |
2015/05/19 | 436 | 444 | 433 | 441 | 533,000 |
2015/05/18 | 430 | 440 | 427 | 440 | 601,000 |
2015/05/15 | 426 | 433 | 421 | 432 | 671,000 |
2015/05/14 | 421 | 429 | 417 | 425 | 601,000 |
2015/05/13 | 422 | 428 | 418 | 421 | 210,000 |
2015/05/12 | 421 | 429 | 416 | 427 | 345,000 |
2015/05/11 | 430 | 435 | 422 | 423 | 279,000 |
2015/05/08 | 418 | 426 | 418 | 425 | 402,000 |
2015/05/07 | 412 | 419 | 412 | 415 | 421,000 |
2015/05/01 | 406 | 417 | 403 | 409 | 371,000 |
2015/04/30 | 420 | 423 | 409 | 413 | 441,000 |
2015/04/28 | 430 | 432 | 423 | 427 | 210,000 |
2015/04/27 | 428 | 428 | 418 | 424 | 194,000 |
2015/04/24 | 430 | 431 | 425 | 428 | 179,000 |
2015/04/23 | 435 | 440 | 420 | 430 | 504,000 |
2015/04/22 | 429 | 437 | 420 | 432 | 516,000 |
2015/04/21 | 411 | 428 | 411 | 423 | 304,000 |
2015/04/20 | 415 | 421 | 410 | 413 | 254,000 |
2015/04/17 | 415 | 422 | 412 | 416 | 506,000 |
2015/04/16 | 397 | 414 | 397 | 414 | 419,000 |
2015/04/15 | 405 | 405 | 396 | 398 | 169,000 |
2015/04/14 | 398 | 407 | 398 | 405 | 221,000 |
2015/04/13 | 402 | 402 | 396 | 398 | 126,000 |
2015/04/10 | 404 | 404 | 396 | 400 | 306,000 |
2015/04/09 | 406 | 407 | 399 | 401 | 216,000 |
2015/04/08 | 407 | 411 | 403 | 406 | 279,000 |
2015/04/07 | 400 | 408 | 397 | 404 | 209,000 |
2015/04/06 | 400 | 402 | 397 | 399 | 203,000 |
2015/04/03 | 409 | 411 | 397 | 400 | 392,000 |
2015/04/02 | 404 | 418 | 402 | 413 | 418,000 |
2015/04/01 | 394 | 403 | 391 | 398 | 677,000 |
2015/03/31 | 408 | 409 | 396 | 397 | 266,000 |
2015/03/30 | 399 | 405 | 394 | 403 | 327,000 |
2015/03/27 | 407 | 413 | 395 | 398 | 443,000 |
2015/03/26 | 412 | 413 | 403 | 410 | 321,000 |
2015/03/25 | 412 | 415 | 409 | 414 | 340,000 |
2015/03/24 | 414 | 415 | 407 | 415 | 327,000 |
2015/03/23 | 419 | 419 | 411 | 415 | 316,000 |
2015/03/20 | 422 | 422 | 413 | 418 | 395,000 |
2015/03/19 | 428 | 432 | 419 | 422 | 396,000 |
2015/03/18 | 432 | 434 | 426 | 433 | 293,000 |
2015/03/17 | 437 | 439 | 432 | 434 | 215,000 |
2015/03/16 | 438 | 444 | 433 | 437 | 308,000 |
2015/03/13 | 437 | 438 | 428 | 433 | 797,000 |
2015/03/12 | 427 | 433 | 426 | 431 | 314,000 |
2015/03/11 | 410 | 426 | 410 | 424 | 375,000 |
2015/03/10 | 419 | 421 | 410 | 412 | 215,000 |
2015/03/09 | 421 | 422 | 413 | 417 | 223,000 |
2015/03/06 | 425 | 429 | 422 | 425 | 266,000 |
2015/03/05 | 421 | 426 | 420 | 425 | 176,000 |
2015/03/04 | 417 | 421 | 414 | 419 | 311,000 |
2015/03/03 | 420 | 423 | 414 | 419 | 621,000 |
2015/03/02 | 424 | 429 | 418 | 420 | 385,000 |
2015/02/27 | 430 | 435 | 421 | 426 | 577,000 |
2015/02/26 | 427 | 430 | 425 | 429 | 265,000 |
2015/02/25 | 427 | 430 | 423 | 429 | 301,000 |
2015/02/24 | 424 | 429 | 421 | 425 | 391,000 |
2015/02/23 | 430 | 434 | 420 | 424 | 547,000 |
2015/02/20 | 440 | 440 | 431 | 434 | 470,000 |
2015/02/19 | 422 | 438 | 422 | 436 | 632,000 |
2015/02/18 | 419 | 428 | 418 | 426 | 575,000 |
2015/02/17 | 412 | 419 | 409 | 416 | 571,000 |
2015/02/16 | 400 | 415 | 400 | 413 | 820,000 |
2015/02/13 | 397 | 400 | 394 | 397 | 608,000 |
2015/02/12 | 388 | 397 | 385 | 396 | 1,837,000 |
2015/02/10 | 395 | 399 | 382 | 384 | 1,182,000 |
2015/02/09 | 401 | 405 | 399 | 400 | 445,000 |
2015/02/06 | 397 | 402 | 397 | 400 | 326,000 |
2015/02/05 | 398 | 403 | 391 | 396 | 383,000 |
2015/02/04 | 389 | 405 | 389 | 399 | 377,000 |
2015/02/03 | 399 | 399 | 385 | 386 | 200,000 |
2015/02/02 | 393 | 395 | 389 | 392 | 187,000 |
2015/01/30 | 396 | 400 | 393 | 398 | 278,000 |
2015/01/29 | 394 | 395 | 390 | 390 | 214,000 |
2015/01/28 | 388 | 398 | 383 | 396 | 300,000 |
2015/01/27 | 381 | 392 | 381 | 392 | 239,000 |
2015/01/26 | 370 | 377 | 370 | 376 | 118,000 |
2015/01/23 | 375 | 377 | 374 | 376 | 162,000 |
2015/01/22 | 377 | 377 | 368 | 373 | 276,000 |
2015/01/21 | 384 | 384 | 374 | 377 | 280,000 |
2015/01/20 | 380 | 388 | 379 | 388 | 232,000 |
2015/01/19 | 376 | 380 | 375 | 379 | 266,000 |
2015/01/16 | 379 | 379 | 367 | 372 | 329,000 |
2015/01/15 | 378 | 388 | 378 | 386 | 273,000 |
2015/01/14 | 380 | 383 | 376 | 379 | 377,000 |
2015/01/13 | 390 | 390 | 378 | 384 | 467,000 |
2015/01/09 | 391 | 398 | 391 | 395 | 287,000 |
2015/01/08 | 395 | 396 | 390 | 391 | 305,000 |
2015/01/07 | 387 | 394 | 383 | 392 | 464,000 |
2015/01/06 | 397 | 398 | 386 | 390 | 758,000 |
2015/01/05 | 396 | 405 | 390 | 402 | 265,000 |