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 |
---|---|---|---|---|---|
2018/12/28 | 2,582 | 2,621 | 2,567 | 2,595 | 19,500 |
2018/12/27 | 2,519 | 2,580 | 2,516 | 2,576 | 33,700 |
2018/12/26 | 2,416 | 2,490 | 2,415 | 2,453 | 34,300 |
2018/12/25 | 2,488 | 2,488 | 2,368 | 2,404 | 69,400 |
2018/12/21 | 2,557 | 2,557 | 2,480 | 2,489 | 55,800 |
2018/12/20 | 2,586 | 2,587 | 2,535 | 2,562 | 46,700 |
2018/12/19 | 2,626 | 2,629 | 2,584 | 2,593 | 48,800 |
2018/12/18 | 2,660 | 2,662 | 2,621 | 2,626 | 29,000 |
2018/12/17 | 2,650 | 2,674 | 2,640 | 2,668 | 28,100 |
2018/12/14 | 2,675 | 2,675 | 2,643 | 2,655 | 65,700 |
2018/12/13 | 2,686 | 2,715 | 2,680 | 2,684 | 35,700 |
2018/12/12 | 2,700 | 2,720 | 2,685 | 2,686 | 37,900 |
2018/12/11 | 2,714 | 2,718 | 2,642 | 2,652 | 47,400 |
2018/12/10 | 2,714 | 2,720 | 2,678 | 2,692 | 37,500 |
2018/12/07 | 2,712 | 2,728 | 2,678 | 2,714 | 44,400 |
2018/12/06 | 2,760 | 2,761 | 2,703 | 2,734 | 57,300 |
2018/12/05 | 2,784 | 2,808 | 2,753 | 2,762 | 51,500 |
2018/12/04 | 2,913 | 2,917 | 2,821 | 2,834 | 41,200 |
2018/12/03 | 2,883 | 2,923 | 2,877 | 2,914 | 40,400 |
2018/11/30 | 2,863 | 2,891 | 2,844 | 2,883 | 28,200 |
2018/11/29 | 2,876 | 2,920 | 2,837 | 2,877 | 59,800 |
2018/11/28 | 2,890 | 2,890 | 2,847 | 2,854 | 34,900 |
2018/11/27 | 2,879 | 2,908 | 2,863 | 2,871 | 58,600 |
2018/11/26 | 2,836 | 2,875 | 2,836 | 2,873 | 24,800 |
2018/11/22 | 2,885 | 2,885 | 2,837 | 2,873 | 62,200 |
2018/11/21 | 2,901 | 2,920 | 2,885 | 2,885 | 51,200 |
2018/11/20 | 2,924 | 2,949 | 2,909 | 2,944 | 33,100 |
2018/11/19 | 3,000 | 3,000 | 2,894 | 2,924 | 24,300 |
2018/11/16 | 3,015 | 3,015 | 2,966 | 2,986 | 18,000 |
2018/11/15 | 2,986 | 3,005 | 2,954 | 3,000 | 26,600 |
2018/11/14 | 2,998 | 3,020 | 2,981 | 2,987 | 20,600 |
2018/11/13 | 2,988 | 3,025 | 2,978 | 3,000 | 29,500 |
2018/11/12 | 2,980 | 3,025 | 2,966 | 3,010 | 21,800 |
2018/11/09 | 2,994 | 3,050 | 2,989 | 3,000 | 26,500 |
2018/11/08 | 2,989 | 3,070 | 2,989 | 3,010 | 31,500 |
2018/11/07 | 3,010 | 3,080 | 2,972 | 2,984 | 34,800 |
2018/11/06 | 2,985 | 3,010 | 2,967 | 2,997 | 20,600 |
2018/11/05 | 2,899 | 2,984 | 2,899 | 2,956 | 23,100 |
2018/11/02 | 2,964 | 2,967 | 2,901 | 2,949 | 44,000 |
2018/11/01 | 2,902 | 2,956 | 2,878 | 2,931 | 34,900 |
2018/10/31 | 2,886 | 2,912 | 2,866 | 2,888 | 44,500 |
2018/10/30 | 2,753 | 2,879 | 2,751 | 2,868 | 51,700 |
2018/10/29 | 2,800 | 2,822 | 2,766 | 2,775 | 31,400 |
2018/10/26 | 2,821 | 2,832 | 2,780 | 2,795 | 61,600 |
2018/10/25 | 2,860 | 2,860 | 2,791 | 2,801 | 54,100 |
2018/10/24 | 2,946 | 2,946 | 2,871 | 2,897 | 56,800 |
2018/10/23 | 2,996 | 3,000 | 2,926 | 2,931 | 40,000 |
2018/10/22 | 2,995 | 3,020 | 2,985 | 2,995 | 39,500 |
2018/10/19 | 3,005 | 3,015 | 2,988 | 2,999 | 40,800 |
2018/10/18 | 3,065 | 3,080 | 3,010 | 3,020 | 35,500 |
2018/10/17 | 3,040 | 3,060 | 3,015 | 3,040 | 39,300 |
2018/10/16 | 3,020 | 3,050 | 3,005 | 3,030 | 30,700 |
2018/10/15 | 3,105 | 3,115 | 3,015 | 3,020 | 65,400 |
2018/10/12 | 3,140 | 3,140 | 3,105 | 3,105 | 57,700 |
2018/10/11 | 3,190 | 3,220 | 3,130 | 3,145 | 74,200 |
2018/10/10 | 3,235 | 3,295 | 3,230 | 3,275 | 37,700 |
2018/10/09 | 3,300 | 3,300 | 3,195 | 3,215 | 56,900 |
2018/10/05 | 3,300 | 3,335 | 3,270 | 3,310 | 42,100 |
2018/10/04 | 3,345 | 3,370 | 3,285 | 3,305 | 48,500 |
2018/10/03 | 3,305 | 3,340 | 3,290 | 3,290 | 45,100 |
2018/10/02 | 3,310 | 3,370 | 3,310 | 3,320 | 36,200 |
2018/10/01 | 3,380 | 3,390 | 3,275 | 3,300 | 49,500 |
2018/09/28 | 3,405 | 3,435 | 3,350 | 3,350 | 42,600 |
2018/09/27 | 3,420 | 3,455 | 3,390 | 3,400 | 55,700 |
2018/09/26 | 3,455 | 3,465 | 3,415 | 3,450 | 71,200 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 353 | 356 | 346 | 353 | 747,000 |
2018/09/21 | 347 | 352 | 345 | 349 | 762,000 |
2018/09/20 | 347 | 347 | 340 | 343 | 505,000 |
2018/09/19 | 340 | 342 | 336 | 340 | 592,000 |
2018/09/18 | 328 | 338 | 328 | 335 | 512,000 |
2018/09/14 | 326 | 329 | 324 | 326 | 887,000 |
2018/09/13 | 324 | 331 | 324 | 328 | 335,000 |
2018/09/12 | 328 | 329 | 320 | 324 | 546,000 |
2018/09/11 | 331 | 331 | 325 | 328 | 376,000 |
2018/09/10 | 327 | 330 | 325 | 328 | 434,000 |
2018/09/07 | 330 | 334 | 324 | 325 | 622,000 |
2018/09/06 | 331 | 335 | 329 | 333 | 390,000 |
2018/09/05 | 329 | 337 | 329 | 334 | 473,000 |
2018/09/04 | 332 | 333 | 329 | 332 | 369,000 |
2018/09/03 | 326 | 330 | 324 | 329 | 461,000 |
2018/08/31 | 322 | 329 | 321 | 328 | 391,000 |
2018/08/30 | 331 | 331 | 326 | 327 | 360,000 |
2018/08/29 | 322 | 328 | 322 | 327 | 476,000 |
2018/08/28 | 325 | 328 | 322 | 322 | 330,000 |
2018/08/27 | 321 | 327 | 321 | 325 | 363,000 |
2018/08/24 | 321 | 324 | 319 | 320 | 244,000 |
2018/08/23 | 317 | 319 | 315 | 318 | 455,000 |
2018/08/22 | 320 | 322 | 317 | 317 | 501,000 |
2018/08/21 | 321 | 325 | 321 | 324 | 405,000 |
2018/08/20 | 324 | 328 | 323 | 327 | 365,000 |
2018/08/17 | 319 | 329 | 319 | 326 | 340,000 |
2018/08/16 | 319 | 322 | 315 | 321 | 354,000 |
2018/08/15 | 327 | 329 | 317 | 320 | 368,000 |
2018/08/14 | 321 | 328 | 321 | 327 | 262,000 |
2018/08/13 | 325 | 325 | 317 | 321 | 495,000 |
2018/08/10 | 335 | 336 | 328 | 331 | 493,000 |
2018/08/09 | 336 | 338 | 333 | 337 | 299,000 |
2018/08/08 | 338 | 343 | 336 | 339 | 301,000 |
2018/08/07 | 338 | 341 | 332 | 340 | 462,000 |
2018/08/06 | 349 | 353 | 337 | 338 | 657,000 |
2018/08/03 | 361 | 363 | 352 | 354 | 510,000 |
2018/08/02 | 373 | 377 | 360 | 361 | 564,000 |
2018/08/01 | 365 | 375 | 360 | 373 | 564,000 |
2018/07/31 | 374 | 381 | 362 | 363 | 824,000 |
2018/07/30 | 370 | 380 | 368 | 375 | 827,000 |
2018/07/27 | 357 | 369 | 356 | 365 | 606,000 |
2018/07/26 | 356 | 359 | 353 | 357 | 309,000 |
2018/07/25 | 353 | 355 | 350 | 351 | 351,000 |
2018/07/24 | 355 | 360 | 350 | 353 | 461,000 |
2018/07/23 | 344 | 355 | 343 | 350 | 546,000 |
2018/07/20 | 338 | 341 | 338 | 341 | 202,000 |
2018/07/19 | 336 | 342 | 336 | 340 | 296,000 |
2018/07/18 | 338 | 339 | 335 | 336 | 346,000 |
2018/07/17 | 330 | 338 | 328 | 335 | 407,000 |
2018/07/13 | 333 | 334 | 328 | 331 | 439,000 |
2018/07/12 | 333 | 336 | 332 | 332 | 329,000 |
2018/07/11 | 335 | 335 | 328 | 333 | 483,000 |
2018/07/10 | 341 | 343 | 338 | 338 | 479,000 |
2018/07/09 | 340 | 342 | 337 | 340 | 379,000 |
2018/07/06 | 341 | 342 | 338 | 340 | 364,000 |
2018/07/05 | 344 | 346 | 337 | 337 | 489,000 |
2018/07/04 | 346 | 351 | 346 | 348 | 258,000 |
2018/07/03 | 357 | 358 | 349 | 351 | 526,000 |
2018/07/02 | 364 | 364 | 357 | 357 | 364,000 |
2018/06/29 | 359 | 367 | 359 | 364 | 219,000 |
2018/06/28 | 360 | 360 | 355 | 359 | 297,000 |
2018/06/27 | 360 | 364 | 357 | 361 | 222,000 |
2018/06/26 | 354 | 364 | 354 | 361 | 247,000 |
2018/06/25 | 363 | 363 | 357 | 358 | 193,000 |
2018/06/22 | 353 | 367 | 350 | 366 | 630,000 |
2018/06/21 | 365 | 365 | 356 | 357 | 397,000 |
2018/06/20 | 366 | 369 | 362 | 368 | 280,000 |
2018/06/19 | 370 | 371 | 366 | 366 | 151,000 |
2018/06/18 | 378 | 378 | 371 | 371 | 146,000 |
2018/06/15 | 380 | 384 | 376 | 380 | 565,000 |
2018/06/14 | 371 | 379 | 368 | 377 | 262,000 |
2018/06/13 | 372 | 375 | 368 | 372 | 233,000 |
2018/06/12 | 378 | 379 | 371 | 372 | 306,000 |
2018/06/11 | 371 | 380 | 371 | 378 | 271,000 |
2018/06/08 | 366 | 375 | 366 | 371 | 576,000 |
2018/06/07 | 368 | 372 | 367 | 371 | 286,000 |
2018/06/06 | 369 | 369 | 362 | 364 | 273,000 |
2018/06/05 | 371 | 371 | 366 | 370 | 342,000 |
2018/06/04 | 365 | 375 | 364 | 374 | 626,000 |
2018/06/01 | 358 | 362 | 353 | 360 | 417,000 |
2018/05/31 | 359 | 360 | 355 | 358 | 644,000 |
2018/05/30 | 361 | 361 | 356 | 358 | 381,000 |
2018/05/29 | 368 | 368 | 363 | 365 | 193,000 |
2018/05/28 | 363 | 367 | 360 | 367 | 327,000 |
2018/05/25 | 365 | 368 | 362 | 363 | 307,000 |
2018/05/24 | 368 | 368 | 363 | 364 | 248,000 |
2018/05/23 | 366 | 371 | 365 | 369 | 345,000 |
2018/05/22 | 364 | 371 | 363 | 368 | 486,000 |
2018/05/21 | 362 | 366 | 359 | 363 | 416,000 |
2018/05/18 | 368 | 368 | 362 | 364 | 359,000 |
2018/05/17 | 363 | 367 | 361 | 365 | 298,000 |
2018/05/16 | 362 | 365 | 359 | 364 | 401,000 |
2018/05/15 | 367 | 367 | 360 | 365 | 367,000 |
2018/05/14 | 363 | 367 | 363 | 367 | 231,000 |
2018/05/11 | 363 | 367 | 362 | 367 | 240,000 |
2018/05/10 | 364 | 365 | 361 | 363 | 163,000 |
2018/05/09 | 365 | 367 | 360 | 364 | 343,000 |
2018/05/08 | 359 | 368 | 359 | 364 | 285,000 |
2018/05/07 | 359 | 360 | 355 | 360 | 208,000 |
2018/05/02 | 361 | 361 | 357 | 359 | 201,000 |
2018/05/01 | 367 | 368 | 357 | 359 | 617,000 |
2018/04/27 | 374 | 374 | 367 | 370 | 355,000 |
2018/04/26 | 375 | 377 | 370 | 372 | 254,000 |
2018/04/25 | 372 | 377 | 371 | 374 | 402,000 |
2018/04/24 | 370 | 374 | 368 | 373 | 323,000 |
2018/04/23 | 363 | 369 | 363 | 366 | 345,000 |
2018/04/20 | 360 | 365 | 360 | 362 | 384,000 |
2018/04/19 | 363 | 368 | 362 | 362 | 300,000 |
2018/04/18 | 366 | 366 | 362 | 364 | 356,000 |
2018/04/17 | 367 | 367 | 362 | 365 | 242,000 |
2018/04/16 | 365 | 368 | 364 | 367 | 321,000 |
2018/04/13 | 362 | 366 | 360 | 364 | 399,000 |
2018/04/12 | 360 | 362 | 357 | 360 | 190,000 |
2018/04/11 | 361 | 361 | 356 | 359 | 284,000 |
2018/04/10 | 360 | 364 | 359 | 362 | 302,000 |
2018/04/09 | 358 | 363 | 358 | 363 | 253,000 |
2018/04/06 | 358 | 364 | 358 | 361 | 370,000 |
2018/04/05 | 359 | 366 | 357 | 362 | 503,000 |
2018/04/04 | 352 | 358 | 349 | 355 | 612,000 |
2018/04/03 | 351 | 355 | 349 | 352 | 429,000 |
2018/04/02 | 360 | 361 | 352 | 353 | 300,000 |
2018/03/30 | 362 | 363 | 357 | 361 | 324,000 |
2018/03/29 | 360 | 361 | 355 | 359 | 394,000 |
2018/03/28 | 351 | 358 | 350 | 358 | 390,000 |
2018/03/27 | 356 | 362 | 355 | 362 | 750,000 |
2018/03/26 | 350 | 351 | 345 | 351 | 747,000 |
2018/03/23 | 352 | 354 | 346 | 348 | 531,000 |
2018/03/22 | 357 | 358 | 353 | 357 | 307,000 |
2018/03/20 | 350 | 357 | 349 | 357 | 343,000 |
2018/03/19 | 351 | 354 | 349 | 352 | 318,000 |
2018/03/16 | 358 | 358 | 351 | 355 | 613,000 |
2018/03/15 | 361 | 361 | 354 | 356 | 258,000 |
2018/03/14 | 360 | 363 | 359 | 361 | 405,000 |
2018/03/13 | 356 | 364 | 354 | 363 | 442,000 |
2018/03/12 | 352 | 358 | 352 | 358 | 374,000 |
2018/03/09 | 355 | 356 | 349 | 350 | 528,000 |
2018/03/08 | 355 | 360 | 350 | 352 | 520,000 |
2018/03/07 | 349 | 358 | 348 | 354 | 409,000 |
2018/03/06 | 352 | 357 | 352 | 354 | 418,000 |
2018/03/05 | 347 | 350 | 342 | 350 | 507,000 |
2018/03/02 | 348 | 351 | 344 | 349 | 823,000 |
2018/03/01 | 361 | 361 | 351 | 352 | 573,000 |
2018/02/28 | 363 | 366 | 361 | 361 | 451,000 |
2018/02/27 | 369 | 371 | 363 | 366 | 489,000 |
2018/02/26 | 365 | 368 | 363 | 366 | 427,000 |
2018/02/23 | 356 | 363 | 354 | 360 | 397,000 |
2018/02/22 | 358 | 359 | 354 | 356 | 341,000 |
2018/02/21 | 355 | 360 | 355 | 359 | 435,000 |
2018/02/20 | 363 | 363 | 355 | 356 | 489,000 |
2018/02/19 | 354 | 364 | 353 | 364 | 567,000 |
2018/02/16 | 351 | 352 | 347 | 350 | 481,000 |
2018/02/15 | 350 | 351 | 346 | 346 | 355,000 |
2018/02/14 | 351 | 351 | 343 | 345 | 362,000 |
2018/02/13 | 356 | 357 | 345 | 347 | 550,000 |
2018/02/09 | 354 | 355 | 349 | 352 | 498,000 |
2018/02/08 | 363 | 367 | 359 | 361 | 614,000 |
2018/02/07 | 375 | 381 | 365 | 365 | 651,000 |
2018/02/06 | 376 | 378 | 361 | 368 | 1,059,000 |
2018/02/05 | 390 | 395 | 384 | 389 | 512,000 |
2018/02/02 | 398 | 400 | 394 | 396 | 428,000 |
2018/02/01 | 387 | 402 | 386 | 401 | 896,000 |
2018/01/31 | 384 | 388 | 382 | 383 | 540,000 |
2018/01/30 | 391 | 391 | 382 | 387 | 538,000 |
2018/01/29 | 388 | 391 | 385 | 391 | 335,000 |
2018/01/26 | 385 | 391 | 384 | 389 | 710,000 |
2018/01/25 | 383 | 389 | 379 | 385 | 546,000 |
2018/01/24 | 384 | 388 | 382 | 387 | 346,000 |
2018/01/23 | 382 | 384 | 378 | 384 | 367,000 |
2018/01/22 | 385 | 385 | 377 | 379 | 366,000 |
2018/01/19 | 384 | 387 | 381 | 385 | 408,000 |
2018/01/18 | 390 | 390 | 379 | 381 | 720,000 |
2018/01/17 | 390 | 391 | 386 | 387 | 435,000 |
2018/01/16 | 393 | 394 | 389 | 393 | 387,000 |
2018/01/15 | 393 | 395 | 389 | 394 | 377,000 |
2018/01/12 | 391 | 394 | 384 | 389 | 398,000 |
2018/01/11 | 393 | 396 | 391 | 395 | 408,000 |
2018/01/10 | 387 | 395 | 387 | 393 | 453,000 |
2018/01/09 | 391 | 391 | 384 | 388 | 278,000 |
2018/01/05 | 389 | 390 | 384 | 389 | 400,000 |
2018/01/04 | 377 | 385 | 376 | 385 | 428,000 |