8386 (株)百十四銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 570 | 570 | 570 | 570 | 2,000 | 5,170.07 |
| 1986-12-26 | 570 | 570 | 570 | 570 | 3,000 | 5,170.07 |
| 1986-12-25 | 567 | 567 | 567 | 567 | 9,000 | 5,142.86 |
| 1986-12-24 | 568 | 568 | 568 | 568 | 1,000 | 5,151.93 |
| 1986-12-23 | 566 | 568 | 566 | 568 | 3,000 | 5,151.93 |
| 1986-12-22 | 566 | 566 | 565 | 565 | 5,000 | 5,124.72 |
| 1986-12-19 | 565 | 565 | 559 | 565 | 29,000 | 5,124.72 |
| 1986-12-18 | 560 | 560 | 560 | 560 | 3,000 | 5,079.37 |
| 1986-12-17 | 565 | 565 | 559 | 559 | 8,000 | 5,070.29 |
| 1986-12-16 | 570 | 570 | 565 | 570 | 9,000 | 5,170.07 |
| 1986-12-15 | 570 | 570 | 570 | 570 | 53,000 | 5,170.07 |
| 1986-12-12 | 570 | 570 | 570 | 570 | 78,000 | 5,170.07 |
| 1986-12-11 | 569 | 570 | 569 | 570 | 24,000 | 5,170.07 |
| 1986-12-10 | 560 | 564 | 560 | 564 | 11,000 | 5,115.65 |
| 1986-12-09 | 569 | 569 | 564 | 564 | 5,000 | 5,115.65 |
| 1986-12-06 | 570 | 570 | 570 | 570 | 10,000 | 5,170.07 |
| 1986-12-05 | 574 | 575 | 574 | 575 | 4,000 | 5,215.42 |
| 1986-12-04 | 570 | 575 | 570 | 575 | 16,000 | 5,215.42 |
| 1986-12-02 | 568 | 569 | 568 | 569 | 2,000 | 5,161 |
| 1986-12-01 | 570 | 570 | 570 | 570 | 1,000 | 5,170.07 |
| 1986-11-28 | 563 | 564 | 563 | 564 | 2,000 | 5,115.65 |
| 1986-11-27 | 565 | 570 | 565 | 570 | 9,000 | 5,170.07 |
| 1986-11-25 | 571 | 571 | 571 | 571 | 1,000 | 5,179.14 |
| 1986-11-22 | 571 | 571 | 571 | 571 | 1,000 | 5,179.14 |
| 1986-11-21 | 571 | 571 | 571 | 571 | 6,000 | 5,179.14 |
| 1986-11-20 | 579 | 580 | 571 | 571 | 12,000 | 5,179.14 |
| 1986-11-19 | 574 | 575 | 570 | 570 | 6,000 | 5,170.07 |
| 1986-11-18 | 579 | 579 | 574 | 574 | 3,000 | 5,206.35 |
| 1986-11-17 | 579 | 580 | 579 | 580 | 13,000 | 5,260.77 |
| 1986-11-14 | 590 | 590 | 580 | 580 | 22,000 | 5,260.77 |
| 1986-11-13 | 565 | 590 | 565 | 590 | 13,000 | 5,351.47 |
| 1986-11-11 | 565 | 565 | 565 | 565 | 2,000 | 5,124.72 |
| 1986-11-10 | 568 | 568 | 567 | 568 | 109,000 | 5,151.93 |
| 1986-11-07 | 572 | 575 | 569 | 569 | 10,000 | 5,161 |
| 1986-11-06 | 573 | 573 | 573 | 573 | 10,000 | 5,197.28 |
| 1986-11-05 | 572 | 573 | 570 | 573 | 10,000 | 5,197.28 |
| 1986-11-04 | 570 | 573 | 570 | 573 | 5,000 | 5,197.28 |
| 1986-11-01 | 569 | 575 | 569 | 575 | 26,000 | 5,215.42 |
| 1986-10-31 | 570 | 575 | 570 | 570 | 52,000 | 5,170.07 |
| 1986-10-30 | 575 | 580 | 570 | 580 | 21,000 | 5,260.77 |
| 1986-10-28 | 570 | 570 | 570 | 570 | 4,000 | 5,170.07 |
| 1986-10-27 | 575 | 575 | 570 | 570 | 3,000 | 5,170.07 |
| 1986-10-25 | 560 | 560 | 560 | 560 | 2,000 | 5,079.37 |
| 1986-10-22 | 575 | 575 | 575 | 575 | 27,000 | 5,215.42 |
| 1986-10-21 | 575 | 575 | 575 | 575 | 20,000 | 5,215.42 |
| 1986-10-20 | 570 | 570 | 569 | 569 | 5,000 | 5,161 |
| 1986-10-13 | 578 | 578 | 578 | 578 | 3,000 | 5,242.63 |
| 1986-10-08 | 584 | 584 | 584 | 584 | 12,000 | 5,297.05 |
| 1986-10-07 | 584 | 584 | 584 | 584 | 5,000 | 5,297.05 |
| 1986-10-06 | 583 | 585 | 583 | 585 | 4,000 | 5,306.12 |
| 1986-10-04 | 588 | 588 | 588 | 588 | 1,000 | 5,333.33 |
| 1986-10-03 | 594 | 594 | 590 | 590 | 17,000 | 5,351.47 |
| 1986-10-02 | 594 | 594 | 594 | 594 | 17,000 | 5,387.75 |
| 1986-09-30 | 585 | 595 | 585 | 595 | 19,000 | 5,396.83 |
| 1986-09-29 | 585 | 585 | 585 | 585 | 3,000 | 5,306.12 |
| 1986-09-26 | 585 | 585 | 585 | 585 | 10,000 | 5,306.12 |
| 1986-09-18 | 589 | 589 | 589 | 589 | 18,000 | 5,342.40 |
| 1986-09-16 | 589 | 589 | 589 | 589 | 14,000 | 5,342.40 |
| 1986-09-11 | 585 | 590 | 579 | 590 | 25,000 | 5,351.47 |
| 1986-09-03 | 590 | 590 | 590 | 590 | 3,000 | 5,351.47 |
| 1986-09-01 | 595 | 595 | 595 | 595 | 4,000 | 5,396.83 |
| 1986-08-30 | 599 | 600 | 590 | 590 | 60,000 | 5,351.47 |
| 1986-08-28 | 595 | 600 | 590 | 600 | 26,000 | 5,442.18 |
| 1986-08-27 | 590 | 592 | 590 | 590 | 23,000 | 5,351.47 |
| 1986-08-26 | 585 | 585 | 585 | 585 | 1,000 | 5,306.12 |
| 1986-08-25 | 590 | 590 | 590 | 590 | 8,000 | 5,351.47 |
| 1986-08-23 | 590 | 590 | 590 | 590 | 1,000 | 5,351.47 |
| 1986-08-21 | 590 | 590 | 590 | 590 | 9,000 | 5,351.47 |
| 1986-08-20 | 600 | 600 | 590 | 595 | 9,000 | 5,396.83 |
| 1986-08-19 | 590 | 595 | 590 | 595 | 15,000 | 5,396.83 |
| 1986-08-18 | 590 | 600 | 590 | 600 | 8,000 | 5,442.18 |
| 1986-08-15 | 590 | 590 | 590 | 590 | 19,000 | 5,351.47 |
| 1986-08-14 | 590 | 590 | 590 | 590 | 16,000 | 5,351.47 |
| 1986-08-13 | 600 | 600 | 590 | 590 | 26,000 | 5,351.47 |
| 1986-08-12 | 590 | 600 | 590 | 590 | 23,000 | 5,351.47 |
| 1986-08-11 | 591 | 591 | 590 | 590 | 15,000 | 5,351.47 |
| 1986-08-08 | 590 | 590 | 590 | 590 | 1,000 | 5,351.47 |
| 1986-08-07 | 590 | 590 | 590 | 590 | 5,000 | 5,351.47 |
| 1986-08-06 | 590 | 590 | 590 | 590 | 9,000 | 5,351.47 |
| 1986-08-01 | 590 | 590 | 590 | 590 | 2,000 | 5,351.47 |
| 1986-07-25 | 599 | 599 | 599 | 599 | 2,000 | 5,433.11 |
| 1986-07-24 | 598 | 600 | 598 | 600 | 16,000 | 5,442.18 |
| 1986-07-23 | 600 | 600 | 600 | 600 | 11,000 | 5,442.18 |
| 1986-07-22 | 600 | 600 | 600 | 600 | 14,000 | 5,442.18 |
| 1986-07-18 | 600 | 600 | 600 | 600 | 7,000 | 5,442.18 |
| 1986-07-17 | 601 | 601 | 600 | 600 | 29,000 | 5,442.18 |
| 1986-07-16 | 600 | 600 | 600 | 600 | 71,000 | 5,442.18 |
| 1986-07-14 | 600 | 600 | 600 | 600 | 3,000 | 5,442.18 |
| 1986-07-11 | 601 | 601 | 600 | 600 | 12,000 | 5,442.18 |
| 1986-07-10 | 595 | 600 | 595 | 600 | 47,000 | 5,442.18 |
| 1986-07-03 | 595 | 595 | 595 | 595 | 5,000 | 5,396.83 |
| 1986-07-02 | 595 | 595 | 590 | 590 | 11,000 | 5,351.47 |
| 1986-07-01 | 595 | 595 | 595 | 595 | 1,000 | 5,396.83 |
| 1986-06-28 | 600 | 600 | 600 | 600 | 7,000 | 5,442.18 |
| 1986-06-27 | 600 | 600 | 599 | 600 | 321,000 | 5,442.18 |
| 1986-06-26 | 590 | 600 | 590 | 600 | 22,000 | 5,442.18 |
| 1986-06-24 | 595 | 595 | 595 | 595 | 1,000 | 5,396.83 |
| 1986-06-23 | 595 | 595 | 595 | 595 | 6,000 | 5,396.83 |
| 1986-06-20 | 595 | 595 | 595 | 595 | 4,000 | 5,396.83 |
| 1986-06-18 | 590 | 590 | 590 | 590 | 2,000 | 5,351.47 |
| 1986-06-17 | 588 | 595 | 588 | 595 | 3,000 | 5,396.83 |
| 1986-06-13 | 595 | 600 | 595 | 600 | 100,000 | 5,442.18 |
| 1986-06-07 | 590 | 590 | 590 | 590 | 240,000 | 5,351.47 |
| 1986-06-06 | 590 | 590 | 590 | 590 | 1,000 | 5,351.47 |
| 1986-05-22 | 591 | 591 | 591 | 591 | 2,000 | 5,360.54 |
| 1986-05-14 | 600 | 600 | 600 | 600 | 4,000 | 5,442.18 |
| 1986-05-07 | 594 | 594 | 594 | 594 | 1,000 | 5,387.75 |
| 1986-04-22 | 599 | 600 | 599 | 600 | 3,000 | 5,442.18 |
| 1986-04-17 | 580 | 580 | 580 | 580 | 2,000 | 5,260.77 |
| 1986-04-14 | 580 | 580 | 580 | 580 | 24,000 | 5,260.77 |
| 1986-04-09 | 560 | 560 | 560 | 560 | 9,000 | 5,079.37 |
| 1986-04-05 | 560 | 560 | 560 | 560 | 1,000 | 5,079.37 |
| 1986-04-04 | 555 | 555 | 555 | 555 | 50,000 | 5,034.01 |
| 1986-03-31 | 555 | 555 | 555 | 555 | 2,000 | 5,034.01 |
| 1986-03-22 | 556 | 556 | 556 | 556 | 7,000 | 5,043.08 |
| 1986-03-17 | 550 | 550 | 550 | 550 | 9,000 | 4,988.66 |
| 1986-03-06 | 502 | 502 | 502 | 502 | 7,000 | 4,553.29 |
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
