8386 (株)百十四銀行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 540 | 540 | 540 | 540 | 1,000 | 4,897.96 |
| 1985-12-07 | 531 | 531 | 531 | 531 | 1,000 | 4,816.33 |
| 1985-12-06 | 531 | 531 | 531 | 531 | 1,000 | 4,816.33 |
| 1985-11-14 | 545 | 545 | 545 | 545 | 1,000 | 4,943.31 |
| 1985-11-13 | 535 | 535 | 535 | 535 | 2,000 | 4,852.61 |
| 1985-10-03 | 570 | 570 | 570 | 570 | 4,000 | 5,170.07 |
| 1985-09-30 | 580 | 580 | 580 | 580 | 2,000 | 5,260.77 |
| 1985-09-26 | 561 | 561 | 561 | 561 | 5,000 | 5,088.44 |
| 1985-09-19 | 570 | 570 | 570 | 570 | 4,000 | 5,170.07 |
| 1985-09-12 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1985-09-11 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1985-09-09 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1985-09-05 | 589 | 589 | 589 | 589 | 1,000 | 5,342.40 |
| 1985-09-04 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1985-09-02 | 570 | 600 | 570 | 600 | 4,000 | 5,442.18 |
| 1985-08-31 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1985-08-28 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1985-08-27 | 590 | 590 | 590 | 590 | 2,000 | 5,351.47 |
| 1985-08-21 | 599 | 599 | 599 | 599 | 2,000 | 5,433.11 |
| 1985-08-15 | 600 | 600 | 600 | 600 | 6,000 | 5,442.18 |
| 1985-07-31 | 643 | 643 | 643 | 643 | 2,000 | 5,832.20 |
| 1985-07-29 | 660 | 660 | 660 | 660 | 21,000 | 5,986.39 |
| 1985-07-24 | 615 | 620 | 615 | 620 | 14,000 | 5,623.58 |
| 1985-07-23 | 610 | 610 | 610 | 610 | 1,000 | 5,532.88 |
| 1985-07-22 | 610 | 610 | 610 | 610 | 1,000 | 5,532.88 |
| 1985-07-17 | 590 | 590 | 590 | 590 | 3,000 | 5,351.47 |
| 1985-07-16 | 590 | 590 | 590 | 590 | 1,000 | 5,351.47 |
| 1985-07-11 | 550 | 553 | 550 | 552 | 12,000 | 5,006.80 |
| 1985-07-09 | 525 | 525 | 525 | 525 | 2,000 | 4,761.90 |
| 1985-06-29 | 530 | 530 | 530 | 530 | 1,000 | 4,807.26 |
| 1985-06-27 | 515 | 530 | 515 | 530 | 4,000 | 4,807.26 |
| 1985-06-20 | 505 | 505 | 505 | 505 | 1,000 | 4,580.50 |
| 1985-06-17 | 510 | 510 | 510 | 510 | 1,000 | 4,625.85 |
| 1985-06-14 | 504 | 504 | 504 | 504 | 2,000 | 4,571.43 |
| 1985-05-29 | 504 | 504 | 504 | 504 | 1,000 | 4,571.43 |
| 1985-05-28 | 504 | 504 | 504 | 504 | 2,000 | 4,571.43 |
| 1985-04-15 | 515 | 515 | 515 | 515 | 25,000 | 4,671.20 |
| 1985-04-06 | 520 | 520 | 520 | 520 | 3,000 | 4,716.55 |
| 1985-03-30 | 530 | 530 | 530 | 530 | 2,000 | 4,807.26 |
| 1985-03-22 | 530 | 530 | 530 | 530 | 3,000 | 4,807.26 |
| 1985-03-20 | 530 | 530 | 530 | 530 | 3,000 | 4,807.26 |
| 1985-03-16 | 520 | 520 | 520 | 520 | 7,000 | 4,716.55 |
| 1985-03-15 | 510 | 510 | 510 | 510 | 1,000 | 4,625.85 |
| 1985-03-13 | 505 | 505 | 505 | 505 | 33,000 | 4,580.50 |
| 1985-03-06 | 491 | 491 | 490 | 490 | 11,000 | 4,444.44 |
| 1985-03-05 | 490 | 490 | 490 | 490 | 25,000 | 4,444.44 |
| 1985-03-02 | 477 | 477 | 477 | 477 | 1,000 | 4,326.53 |
| 1985-02-22 | 469 | 475 | 469 | 475 | 5,000 | 4,308.39 |
| 1985-02-21 | 470 | 470 | 470 | 470 | 1,000 | 4,263.04 |
| 1985-02-16 | 475 | 475 | 475 | 475 | 2,000 | 4,308.39 |
| 1985-02-14 | 475 | 475 | 475 | 475 | 1,000 | 4,308.39 |
| 1985-02-13 | 475 | 475 | 475 | 475 | 1,000 | 4,308.39 |
| 1985-02-12 | 465 | 465 | 465 | 465 | 10,000 | 4,217.69 |
| 1985-02-08 | 461 | 462 | 460 | 460 | 2,000 | 4,172.34 |
| 1985-02-06 | 462 | 462 | 462 | 462 | 1,000 | 4,190.48 |
| 1985-02-01 | 458 | 458 | 458 | 458 | 2,000 | 4,154.19 |
| 1985-01-25 | 450 | 450 | 450 | 450 | 2,000 | 4,081.63 |
| 1985-01-19 | 450 | 450 | 450 | 450 | 3,000 | 4,081.63 |
| 1985-01-17 | 445 | 445 | 445 | 445 | 1,000 | 4,036.28 |
| 1985-01-14 | 440 | 440 | 440 | 440 | 27,000 | 3,990.93 |
| 1985-01-11 | 440 | 440 | 440 | 440 | 2,000 | 3,990.93 |
| 1985-01-10 | 430 | 440 | 430 | 440 | 22,000 | 3,990.93 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1992-03-26]1株→1.05株 [1987-09-26]1株→1.05株
