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 |
---|---|---|---|---|---|
2019/12/30 | 2,174 | 2,187 | 2,160 | 2,166 | 16,600 |
2019/12/27 | 2,158 | 2,194 | 2,158 | 2,194 | 28,800 |
2019/12/26 | 2,123 | 2,152 | 2,122 | 2,150 | 23,500 |
2019/12/25 | 2,155 | 2,156 | 2,123 | 2,125 | 36,100 |
2019/12/24 | 2,165 | 2,175 | 2,155 | 2,155 | 14,800 |
2019/12/23 | 2,165 | 2,165 | 2,148 | 2,161 | 31,600 |
2019/12/20 | 2,175 | 2,179 | 2,154 | 2,156 | 41,300 |
2019/12/19 | 2,174 | 2,188 | 2,162 | 2,179 | 28,500 |
2019/12/18 | 2,216 | 2,219 | 2,168 | 2,182 | 38,600 |
2019/12/17 | 2,218 | 2,229 | 2,191 | 2,225 | 84,600 |
2019/12/16 | 2,202 | 2,215 | 2,177 | 2,206 | 30,400 |
2019/12/13 | 2,178 | 2,220 | 2,177 | 2,208 | 88,300 |
2019/12/12 | 2,190 | 2,191 | 2,145 | 2,146 | 29,900 |
2019/12/11 | 2,198 | 2,205 | 2,174 | 2,179 | 33,800 |
2019/12/10 | 2,204 | 2,216 | 2,188 | 2,204 | 42,400 |
2019/12/09 | 2,222 | 2,237 | 2,201 | 2,204 | 27,600 |
2019/12/06 | 2,200 | 2,215 | 2,191 | 2,215 | 25,500 |
2019/12/05 | 2,210 | 2,218 | 2,195 | 2,199 | 20,800 |
2019/12/04 | 2,172 | 2,217 | 2,161 | 2,213 | 38,500 |
2019/12/03 | 2,236 | 2,236 | 2,199 | 2,210 | 40,800 |
2019/12/02 | 2,264 | 2,278 | 2,254 | 2,258 | 31,700 |
2019/11/29 | 2,270 | 2,272 | 2,241 | 2,272 | 24,500 |
2019/11/28 | 2,285 | 2,293 | 2,258 | 2,270 | 16,100 |
2019/11/27 | 2,286 | 2,286 | 2,264 | 2,283 | 26,000 |
2019/11/26 | 2,283 | 2,288 | 2,262 | 2,262 | 31,100 |
2019/11/25 | 2,225 | 2,262 | 2,225 | 2,262 | 19,200 |
2019/11/22 | 2,247 | 2,253 | 2,221 | 2,223 | 19,600 |
2019/11/21 | 2,243 | 2,254 | 2,211 | 2,247 | 19,200 |
2019/11/20 | 2,264 | 2,273 | 2,243 | 2,253 | 15,400 |
2019/11/19 | 2,319 | 2,327 | 2,275 | 2,284 | 16,800 |
2019/11/18 | 2,316 | 2,338 | 2,294 | 2,328 | 22,600 |
2019/11/15 | 2,280 | 2,330 | 2,277 | 2,311 | 24,300 |
2019/11/14 | 2,285 | 2,285 | 2,249 | 2,266 | 31,700 |
2019/11/13 | 2,346 | 2,346 | 2,283 | 2,283 | 23,000 |
2019/11/12 | 2,280 | 2,341 | 2,280 | 2,334 | 36,500 |
2019/11/11 | 2,288 | 2,303 | 2,271 | 2,284 | 27,700 |
2019/11/08 | 2,310 | 2,323 | 2,250 | 2,261 | 43,900 |
2019/11/07 | 2,303 | 2,309 | 2,274 | 2,283 | 20,400 |
2019/11/06 | 2,335 | 2,348 | 2,292 | 2,298 | 36,500 |
2019/11/05 | 2,286 | 2,338 | 2,263 | 2,330 | 58,800 |
2019/11/01 | 2,241 | 2,271 | 2,228 | 2,270 | 16,100 |
2019/10/31 | 2,240 | 2,270 | 2,203 | 2,264 | 42,500 |
2019/10/30 | 2,198 | 2,267 | 2,198 | 2,267 | 76,700 |
2019/10/29 | 2,273 | 2,282 | 2,223 | 2,248 | 27,400 |
2019/10/28 | 2,237 | 2,262 | 2,228 | 2,241 | 20,000 |
2019/10/25 | 2,215 | 2,256 | 2,212 | 2,253 | 32,000 |
2019/10/24 | 2,194 | 2,237 | 2,194 | 2,229 | 46,700 |
2019/10/23 | 2,185 | 2,185 | 2,142 | 2,184 | 45,900 |
2019/10/21 | 2,160 | 2,178 | 2,154 | 2,170 | 19,500 |
2019/10/18 | 2,165 | 2,189 | 2,142 | 2,148 | 24,800 |
2019/10/17 | 2,195 | 2,195 | 2,158 | 2,158 | 30,600 |
2019/10/16 | 2,184 | 2,200 | 2,151 | 2,180 | 41,200 |
2019/10/15 | 2,171 | 2,179 | 2,141 | 2,144 | 42,100 |
2019/10/11 | 2,140 | 2,140 | 2,108 | 2,131 | 32,000 |
2019/10/10 | 2,153 | 2,153 | 2,108 | 2,120 | 30,000 |
2019/10/09 | 2,140 | 2,153 | 2,119 | 2,153 | 28,500 |
2019/10/08 | 2,141 | 2,174 | 2,125 | 2,174 | 59,500 |
2019/10/07 | 2,157 | 2,157 | 2,119 | 2,139 | 33,800 |
2019/10/04 | 2,163 | 2,163 | 2,137 | 2,157 | 27,800 |
2019/10/03 | 2,224 | 2,224 | 2,175 | 2,189 | 33,800 |
2019/10/02 | 2,249 | 2,315 | 2,228 | 2,274 | 43,800 |
2019/10/01 | 2,219 | 2,286 | 2,219 | 2,273 | 35,400 |
2019/09/30 | 2,219 | 2,238 | 2,200 | 2,220 | 24,400 |
2019/09/27 | 2,239 | 2,245 | 2,203 | 2,234 | 39,700 |
2019/09/26 | 2,269 | 2,308 | 2,266 | 2,280 | 50,700 |
2019/09/25 | 2,219 | 2,246 | 2,207 | 2,243 | 30,900 |
2019/09/24 | 2,206 | 2,232 | 2,202 | 2,219 | 21,500 |
2019/09/20 | 2,221 | 2,231 | 2,194 | 2,206 | 54,700 |
2019/09/19 | 2,189 | 2,221 | 2,189 | 2,204 | 37,200 |
2019/09/18 | 2,205 | 2,205 | 2,155 | 2,167 | 31,800 |
2019/09/17 | 2,169 | 2,205 | 2,156 | 2,203 | 43,300 |
2019/09/13 | 2,166 | 2,166 | 2,128 | 2,161 | 75,500 |
2019/09/12 | 2,167 | 2,167 | 2,125 | 2,153 | 57,400 |
2019/09/11 | 2,066 | 2,149 | 2,066 | 2,144 | 59,100 |
2019/09/10 | 2,010 | 2,055 | 1,995 | 2,047 | 56,800 |
2019/09/09 | 1,948 | 1,984 | 1,948 | 1,983 | 24,600 |
2019/09/06 | 1,957 | 1,961 | 1,934 | 1,943 | 17,400 |
2019/09/05 | 1,923 | 1,969 | 1,923 | 1,959 | 44,800 |
2019/09/04 | 1,937 | 1,937 | 1,906 | 1,906 | 34,500 |
2019/09/03 | 1,954 | 1,968 | 1,950 | 1,951 | 15,400 |
2019/09/02 | 1,996 | 1,996 | 1,952 | 1,954 | 16,900 |
2019/08/30 | 1,982 | 2,015 | 1,982 | 2,004 | 44,000 |
2019/08/29 | 1,950 | 1,963 | 1,927 | 1,958 | 15,700 |
2019/08/28 | 1,930 | 1,940 | 1,915 | 1,935 | 21,800 |
2019/08/27 | 1,957 | 1,967 | 1,919 | 1,920 | 30,500 |
2019/08/26 | 1,949 | 1,949 | 1,918 | 1,933 | 42,700 |
2019/08/23 | 1,980 | 1,999 | 1,980 | 1,989 | 12,200 |
2019/08/22 | 1,987 | 1,994 | 1,966 | 1,980 | 16,600 |
2019/08/21 | 1,965 | 1,980 | 1,951 | 1,976 | 14,900 |
2019/08/20 | 2,013 | 2,014 | 1,981 | 1,993 | 27,700 |
2019/08/19 | 1,999 | 2,026 | 1,994 | 2,012 | 38,700 |
2019/08/16 | 1,954 | 1,990 | 1,951 | 1,990 | 17,000 |
2019/08/15 | 1,931 | 1,976 | 1,930 | 1,972 | 26,900 |
2019/08/14 | 1,963 | 1,984 | 1,949 | 1,968 | 25,400 |
2019/08/13 | 1,922 | 1,948 | 1,908 | 1,942 | 32,300 |
2019/08/09 | 1,972 | 1,987 | 1,936 | 1,944 | 17,700 |
2019/08/08 | 1,950 | 1,963 | 1,928 | 1,952 | 25,800 |
2019/08/07 | 1,967 | 1,972 | 1,945 | 1,947 | 33,000 |
2019/08/06 | 1,941 | 1,967 | 1,910 | 1,966 | 69,500 |
2019/08/05 | 2,062 | 2,065 | 1,995 | 2,002 | 57,300 |
2019/08/02 | 2,119 | 2,130 | 2,058 | 2,065 | 61,300 |
2019/08/01 | 2,171 | 2,181 | 2,149 | 2,169 | 22,700 |
2019/07/31 | 2,187 | 2,201 | 2,171 | 2,171 | 35,600 |
2019/07/30 | 2,181 | 2,216 | 2,181 | 2,213 | 30,100 |
2019/07/29 | 2,174 | 2,193 | 2,152 | 2,171 | 18,300 |
2019/07/26 | 2,170 | 2,185 | 2,160 | 2,185 | 22,300 |
2019/07/25 | 2,162 | 2,184 | 2,160 | 2,178 | 30,800 |
2019/07/24 | 2,168 | 2,177 | 2,146 | 2,160 | 30,100 |
2019/07/23 | 2,169 | 2,186 | 2,150 | 2,167 | 19,400 |
2019/07/22 | 2,215 | 2,215 | 2,167 | 2,167 | 27,100 |
2019/07/19 | 2,183 | 2,227 | 2,180 | 2,201 | 32,200 |
2019/07/18 | 2,268 | 2,268 | 2,168 | 2,180 | 63,000 |
2019/07/17 | 2,287 | 2,319 | 2,276 | 2,287 | 28,400 |
2019/07/16 | 2,298 | 2,299 | 2,278 | 2,288 | 22,700 |
2019/07/12 | 2,270 | 2,300 | 2,266 | 2,297 | 31,200 |
2019/07/11 | 2,265 | 2,271 | 2,250 | 2,263 | 30,300 |
2019/07/10 | 2,221 | 2,245 | 2,218 | 2,238 | 34,500 |
2019/07/09 | 2,267 | 2,278 | 2,223 | 2,234 | 34,400 |
2019/07/08 | 2,300 | 2,320 | 2,273 | 2,273 | 26,900 |
2019/07/05 | 2,292 | 2,306 | 2,277 | 2,294 | 18,000 |
2019/07/04 | 2,276 | 2,309 | 2,260 | 2,292 | 36,000 |
2019/07/03 | 2,210 | 2,258 | 2,202 | 2,254 | 42,600 |
2019/07/02 | 2,171 | 2,233 | 2,170 | 2,220 | 53,400 |
2019/07/01 | 2,181 | 2,221 | 2,172 | 2,221 | 40,600 |
2019/06/28 | 2,136 | 2,176 | 2,136 | 2,156 | 26,200 |
2019/06/27 | 2,110 | 2,171 | 2,110 | 2,165 | 33,600 |
2019/06/26 | 2,117 | 2,123 | 2,091 | 2,111 | 42,000 |
2019/06/25 | 2,160 | 2,163 | 2,119 | 2,124 | 35,700 |
2019/06/24 | 2,195 | 2,195 | 2,154 | 2,159 | 32,800 |
2019/06/21 | 2,286 | 2,286 | 2,183 | 2,189 | 62,500 |
2019/06/20 | 2,326 | 2,326 | 2,288 | 2,294 | 22,400 |
2019/06/19 | 2,305 | 2,335 | 2,305 | 2,326 | 26,900 |
2019/06/18 | 2,330 | 2,334 | 2,284 | 2,288 | 32,100 |
2019/06/17 | 2,340 | 2,359 | 2,327 | 2,338 | 33,900 |
2019/06/14 | 2,311 | 2,343 | 2,306 | 2,340 | 35,200 |
2019/06/13 | 2,334 | 2,334 | 2,282 | 2,311 | 34,500 |
2019/06/12 | 2,364 | 2,364 | 2,335 | 2,355 | 22,400 |
2019/06/11 | 2,343 | 2,369 | 2,337 | 2,369 | 36,400 |
2019/06/10 | 2,325 | 2,356 | 2,325 | 2,343 | 36,100 |
2019/06/07 | 2,285 | 2,327 | 2,267 | 2,325 | 18,800 |
2019/06/06 | 2,298 | 2,302 | 2,278 | 2,289 | 20,800 |
2019/06/05 | 2,248 | 2,308 | 2,236 | 2,296 | 35,400 |
2019/06/04 | 2,195 | 2,228 | 2,186 | 2,223 | 28,900 |
2019/06/03 | 2,183 | 2,206 | 2,165 | 2,195 | 23,300 |
2019/05/31 | 2,223 | 2,223 | 2,202 | 2,212 | 17,900 |
2019/05/30 | 2,209 | 2,241 | 2,209 | 2,241 | 19,500 |
2019/05/29 | 2,187 | 2,221 | 2,175 | 2,213 | 18,700 |
2019/05/28 | 2,202 | 2,230 | 2,181 | 2,224 | 51,100 |
2019/05/27 | 2,206 | 2,206 | 2,184 | 2,202 | 11,900 |
2019/05/24 | 2,175 | 2,209 | 2,167 | 2,209 | 20,600 |
2019/05/23 | 2,164 | 2,186 | 2,154 | 2,176 | 17,600 |
2019/05/22 | 2,200 | 2,203 | 2,168 | 2,170 | 15,200 |
2019/05/21 | 2,171 | 2,200 | 2,170 | 2,193 | 11,400 |
2019/05/20 | 2,199 | 2,206 | 2,172 | 2,192 | 10,800 |
2019/05/17 | 2,176 | 2,201 | 2,171 | 2,182 | 20,400 |
2019/05/16 | 2,119 | 2,150 | 2,095 | 2,148 | 37,800 |
2019/05/15 | 2,179 | 2,179 | 2,120 | 2,140 | 20,500 |
2019/05/14 | 2,122 | 2,160 | 2,103 | 2,160 | 26,100 |
2019/05/13 | 2,153 | 2,177 | 2,138 | 2,156 | 25,200 |
2019/05/10 | 2,179 | 2,183 | 2,147 | 2,160 | 38,300 |
2019/05/09 | 2,195 | 2,203 | 2,167 | 2,174 | 43,300 |
2019/05/08 | 2,261 | 2,261 | 2,213 | 2,230 | 43,200 |
2019/05/07 | 2,314 | 2,314 | 2,251 | 2,269 | 35,500 |
2019/04/26 | 2,305 | 2,323 | 2,295 | 2,314 | 15,900 |
2019/04/25 | 2,318 | 2,345 | 2,275 | 2,338 | 26,100 |
2019/04/24 | 2,324 | 2,331 | 2,288 | 2,298 | 14,500 |
2019/04/23 | 2,325 | 2,342 | 2,307 | 2,323 | 13,100 |
2019/04/22 | 2,305 | 2,314 | 2,283 | 2,314 | 10,100 |
2019/04/19 | 2,309 | 2,330 | 2,308 | 2,315 | 24,200 |
2019/04/18 | 2,348 | 2,353 | 2,279 | 2,284 | 30,300 |
2019/04/17 | 2,344 | 2,353 | 2,327 | 2,342 | 21,200 |
2019/04/16 | 2,369 | 2,369 | 2,330 | 2,344 | 24,500 |
2019/04/15 | 2,343 | 2,383 | 2,343 | 2,370 | 57,100 |
2019/04/12 | 2,283 | 2,294 | 2,272 | 2,293 | 21,400 |
2019/04/11 | 2,267 | 2,282 | 2,257 | 2,270 | 21,100 |
2019/04/10 | 2,275 | 2,293 | 2,265 | 2,284 | 18,600 |
2019/04/09 | 2,304 | 2,304 | 2,269 | 2,301 | 51,500 |
2019/04/08 | 2,338 | 2,339 | 2,307 | 2,312 | 18,300 |
2019/04/05 | 2,334 | 2,346 | 2,329 | 2,344 | 23,100 |
2019/04/04 | 2,321 | 2,367 | 2,317 | 2,338 | 33,500 |
2019/04/03 | 2,331 | 2,340 | 2,306 | 2,336 | 41,400 |
2019/04/02 | 2,356 | 2,363 | 2,328 | 2,331 | 40,900 |
2019/04/01 | 2,333 | 2,357 | 2,317 | 2,333 | 55,200 |
2019/03/29 | 2,326 | 2,326 | 2,292 | 2,292 | 35,100 |
2019/03/28 | 2,370 | 2,370 | 2,294 | 2,303 | 45,700 |
2019/03/27 | 2,331 | 2,390 | 2,331 | 2,386 | 62,200 |
2019/03/26 | 2,383 | 2,460 | 2,368 | 2,460 | 150,900 |
2019/03/25 | 2,359 | 2,359 | 2,328 | 2,353 | 103,400 |
2019/03/22 | 2,382 | 2,397 | 2,375 | 2,394 | 60,800 |
2019/03/20 | 2,357 | 2,399 | 2,355 | 2,399 | 40,700 |
2019/03/19 | 2,366 | 2,384 | 2,350 | 2,357 | 83,000 |
2019/03/18 | 2,324 | 2,366 | 2,319 | 2,366 | 64,400 |
2019/03/15 | 2,285 | 2,326 | 2,282 | 2,305 | 67,400 |
2019/03/14 | 2,310 | 2,326 | 2,276 | 2,278 | 64,100 |
2019/03/13 | 2,281 | 2,315 | 2,278 | 2,305 | 65,500 |
2019/03/12 | 2,361 | 2,381 | 2,294 | 2,298 | 134,700 |
2019/03/11 | 2,342 | 2,368 | 2,316 | 2,361 | 50,500 |
2019/03/08 | 2,390 | 2,399 | 2,328 | 2,334 | 122,000 |
2019/03/07 | 2,431 | 2,431 | 2,401 | 2,421 | 40,500 |
2019/03/06 | 2,453 | 2,453 | 2,435 | 2,436 | 28,600 |
2019/03/05 | 2,421 | 2,457 | 2,414 | 2,451 | 34,000 |
2019/03/04 | 2,448 | 2,459 | 2,418 | 2,445 | 58,300 |
2019/03/01 | 2,442 | 2,458 | 2,431 | 2,446 | 38,800 |
2019/02/28 | 2,435 | 2,451 | 2,420 | 2,442 | 32,900 |
2019/02/27 | 2,427 | 2,435 | 2,411 | 2,427 | 29,800 |
2019/02/26 | 2,448 | 2,448 | 2,402 | 2,413 | 27,800 |
2019/02/25 | 2,426 | 2,446 | 2,405 | 2,439 | 27,900 |
2019/02/22 | 2,446 | 2,446 | 2,411 | 2,415 | 36,800 |
2019/02/21 | 2,454 | 2,457 | 2,432 | 2,451 | 18,900 |
2019/02/20 | 2,485 | 2,503 | 2,441 | 2,454 | 34,200 |
2019/02/19 | 2,524 | 2,524 | 2,484 | 2,487 | 28,900 |
2019/02/18 | 2,492 | 2,522 | 2,487 | 2,511 | 28,200 |
2019/02/15 | 2,436 | 2,449 | 2,403 | 2,442 | 22,400 |
2019/02/14 | 2,422 | 2,444 | 2,413 | 2,437 | 26,600 |
2019/02/13 | 2,450 | 2,458 | 2,412 | 2,431 | 24,800 |
2019/02/12 | 2,402 | 2,438 | 2,402 | 2,432 | 42,100 |
2019/02/08 | 2,389 | 2,415 | 2,364 | 2,385 | 54,600 |
2019/02/07 | 2,450 | 2,450 | 2,418 | 2,422 | 32,300 |
2019/02/06 | 2,493 | 2,498 | 2,455 | 2,457 | 21,400 |
2019/02/05 | 2,465 | 2,499 | 2,465 | 2,490 | 27,700 |
2019/02/04 | 2,456 | 2,510 | 2,450 | 2,487 | 56,700 |
2019/02/01 | 2,511 | 2,530 | 2,389 | 2,432 | 79,400 |
2019/01/31 | 2,543 | 2,581 | 2,520 | 2,534 | 50,800 |
2019/01/30 | 2,566 | 2,579 | 2,510 | 2,512 | 45,900 |
2019/01/29 | 2,552 | 2,560 | 2,526 | 2,543 | 42,800 |
2019/01/28 | 2,601 | 2,611 | 2,546 | 2,549 | 33,100 |
2019/01/25 | 2,626 | 2,649 | 2,602 | 2,602 | 37,700 |
2019/01/24 | 2,607 | 2,637 | 2,601 | 2,626 | 24,800 |
2019/01/23 | 2,604 | 2,636 | 2,588 | 2,608 | 26,100 |
2019/01/22 | 2,660 | 2,664 | 2,621 | 2,639 | 25,700 |
2019/01/21 | 2,672 | 2,693 | 2,661 | 2,669 | 26,900 |
2019/01/18 | 2,648 | 2,685 | 2,628 | 2,643 | 28,100 |
2019/01/17 | 2,650 | 2,667 | 2,622 | 2,639 | 19,600 |
2019/01/16 | 2,663 | 2,663 | 2,622 | 2,634 | 34,900 |
2019/01/15 | 2,622 | 2,684 | 2,622 | 2,659 | 24,600 |
2019/01/11 | 2,680 | 2,684 | 2,654 | 2,672 | 27,700 |
2019/01/10 | 2,695 | 2,695 | 2,656 | 2,679 | 23,100 |
2019/01/09 | 2,728 | 2,733 | 2,691 | 2,706 | 30,400 |
2019/01/08 | 2,672 | 2,715 | 2,668 | 2,708 | 30,800 |
2019/01/07 | 2,715 | 2,735 | 2,661 | 2,661 | 38,900 |
2019/01/04 | 2,556 | 2,657 | 2,550 | 2,644 | 50,200 |