1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 1992年

8386 (株)百十四銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-2473073073073015,0007,300
1992-12-2271473071473029,0007,300
1992-12-217057207057204,0007,200
1992-12-1870670670570519,0007,050
1992-12-1772072072072016,0007,200
1992-12-1571572071572015,0007,200
1992-12-147057057057053,0007,050
1992-12-11720720715715138,0007,150
1992-12-1072072572072017,0007,200
1992-12-097157157107103,0007,100
1992-12-0871071571071030,0007,100
1992-12-077257257107105,0007,100
1992-12-0472572572572517,0007,250
1992-12-037307307257253,0007,250
1992-12-027277277277273,0007,270
1992-12-017397397397391,0007,390
1992-11-3071574071574016,0007,400
1992-11-277207297157159,0007,150
1992-11-267207207207207,0007,200
1992-11-2571072070972010,0007,200
1992-11-247207207107109,0007,100
1992-11-2071072070972016,0007,200
1992-11-1974074073573510,0007,350
1992-11-18709745709745450,0007,450
1992-11-1770970970970917,0007,090
1992-11-167137137137135,0007,130
1992-11-1372072072072028,0007,200
1992-11-1270572070572012,0007,200
1992-11-1171971970770710,0007,070
1992-11-067207207207205,0007,200
1992-11-057187207167203,0007,200
1992-11-047087187087184,0007,180
1992-11-0271071871071818,0007,180
1992-10-3070671070671061,0007,100
1992-10-2970670670670611,0007,060
1992-10-287077077077071,0007,070
1992-10-277067067067061,0007,060
1992-10-2670470570470514,0007,050
1992-10-237047047047043,0007,040
1992-10-227037037037034,0007,030
1992-10-217007007007004,0007,000
1992-10-207047047037037,0007,030
1992-10-1968070068070055,0007,000
1992-10-1671671670070018,0007,000
1992-10-147167167167168,0007,160
1992-10-1372072071671625,0007,160
1992-10-127027027027025,0007,020
1992-10-097017017017015,0007,010
1992-10-0872173072073014,0007,300
1992-10-0771072171072117,0007,210
1992-10-067017017017012,0007,010
1992-10-0570070170070110,0007,010
1992-10-0270072570072521,0007,250
1992-10-0170170168568512,0006,850
1992-09-307107107007008,0007,000
1992-09-2971571571071021,0007,100
1992-09-287157257157254,0007,250
1992-09-2572772771772510,0007,250
1992-09-247107307107305,0007,300
1992-09-226897006897008,0007,000
1992-09-2170170170070016,0007,000
1992-09-1870070070070012,0007,000
1992-09-1768570068570016,0007,000
1992-09-166986986986984,0006,980
1992-09-146996996986986,0006,980
1992-09-1173073070070068,0007,000
1992-09-1073074072574055,0007,400
1992-09-0971072070072036,0007,200
1992-09-086907106907108,0007,100
1992-09-0468073068073021,0007,300
1992-09-0368070068068020,0006,800
1992-09-0173073173073014,0007,300
1992-08-3174074073073010,0007,300
1992-08-2869970069970011,0007,000
1992-08-2767970067970012,0007,000
1992-08-266806806806803,0006,800
1992-08-256806806806803,0006,800
1992-08-246806806706706,0006,700
1992-08-2166070066070010,0007,000
1992-08-2063066063066012,0006,600
1992-08-196306306216303,0006,300
1992-08-186506506506501,0006,500
1992-08-176606606506609,0006,600
1992-08-146606606606603,0006,600
1992-08-136506606506599,0006,590
1992-08-126506516406408,0006,400
1992-08-116506506506501,0006,500
1992-08-106506606506609,0006,600
1992-08-076636636636631,0006,630
1992-08-056496536496536,0006,530
1992-08-046496496496492,0006,490
1992-08-0365065065065016,0006,500
1992-07-3165066064166020,0006,600
1992-07-3064165064165013,0006,500
1992-07-296516516506508,0006,500
1992-07-286506506506505,0006,500
1992-07-2766066066066012,0006,600
1992-07-246606606596592,0006,590
1992-07-2364865964865912,0006,590
1992-07-2265965965465815,0006,580
1992-07-2165065464965418,0006,540
1992-07-2065565565065012,0006,500
1992-07-176606606606605,0006,600
1992-07-166706706706705,0006,700
1992-07-156906906816908,0006,900
1992-07-146706826706818,0006,810
1992-07-1367067067067030,0006,700
1992-07-1065067065067018,0006,700
1992-07-0965066565065019,0006,500
1992-07-086516516516511,0006,510
1992-07-0669069069069010,0006,900
1992-07-036976976976971,0006,970
1992-07-026726726726724,0006,720
1992-07-016706706706702,0006,700
1992-06-306706706706702,0006,700
1992-06-296756756706708,0006,700
1992-06-2670970970870814,0007,080
1992-06-2571071070870811,0007,080
1992-06-2470571570571525,0007,150
1992-06-2370071570071520,0007,150
1992-06-2270070070070014,0007,000
1992-06-1969070169070033,0007,000
1992-06-1868070068070061,0007,000
1992-06-1770070068570070,0007,000
1992-06-16690700681700114,0007,000
1992-06-1569069066067155,0006,710
1992-06-1268070068070070,0007,000
1992-06-116606706606706,0006,700
1992-06-1064066064066012,0006,600
1992-06-086406406396398,0006,390
1992-06-0564065064065023,0006,500
1992-06-0463065063065032,0006,500
1992-06-0361663061063022,0006,300
1992-06-0261461461461422,0006,140
1992-06-0161461461461421,0006,140
1992-05-296156176156166,0006,160
1992-05-2864064061361428,0006,140
1992-05-276456456436439,0006,430
1992-05-266156156156153,0006,150
1992-05-256186186186182,0006,180
1992-05-226006206006204,0006,200
1992-05-2160160159860023,0006,000
1992-05-2059659859659813,0005,980
1992-05-195935935935933,0005,930
1992-05-185915925915917,0005,910
1992-05-1562662659159138,0005,910
1992-05-146356356166168,0006,160
1992-05-1363063561861839,0006,180
1992-05-126366366206209,0006,200
1992-05-086226226226224,0006,220
1992-05-0657157757157214,0005,720
1992-05-015765765715719,0005,710
1992-04-305765765765761,0005,760
1992-04-2857157857157810,0005,780
1992-04-2757257257157111,0005,710
1992-04-2458558557357316,0005,730
1992-04-2357957957157928,0005,790
1992-04-2257257257157121,0005,710
1992-04-2157259257257516,0005,750
1992-04-2059560057057140,0005,710
1992-04-1760761060060022,0006,000
1992-04-1660061160061034,0006,100
1992-04-155855955815958,0005,950
1992-04-1458058057558027,0005,800
1992-04-1360060058058071,0005,800
1992-04-1055658055358057,0005,800
1992-04-0955655655655628,0005,560
1992-04-0860060060060022,0006,000
1992-04-0764064064064010,0006,400
1992-04-0664065064064024,0006,400
1992-03-3172073572072056,0007,200
1992-03-3072072072072022,0007,200
1992-03-277107307107305,0007,300
1992-03-2671973171973120,0007,310
1992-03-2576776876776823,0007,314.29
1992-03-2476976976976921,0007,323.81
1992-03-237707707707702,0007,333.33
1992-03-1972077071777061,0007,333.33
1992-03-18729730710720519,0006,857.14
1992-03-177307307307303,0006,952.38
1992-03-167407407307305,0006,952.38
1992-03-1373074073074093,0007,047.62
1992-03-127407407407402,0007,047.62
1992-03-1173074073074020,0007,047.62
1992-03-107307307307302,0006,952.38
1992-03-0976076075076016,0007,238.10
1992-03-0676076175076128,0007,247.62
1992-03-057507617507619,0007,247.62
1992-03-0470176070176053,0007,238.10
1992-03-0376076072072011,0006,857.14
1992-03-0276077076076014,0007,238.10
1992-02-2777077077077014,0007,333.33
1992-02-267607707507708,0007,333.33
1992-02-2576076076076010,0007,238.10
1992-02-247507607507608,0007,238.10
1992-02-2173075073075013,0007,142.86
1992-02-2071073071073017,0006,952.38
1992-02-1972073072072019,0006,857.14
1992-02-1873173172572514,0006,904.76
1992-02-1772072072072014,0006,857.14
1992-02-1476076075975910,0007,228.57
1992-02-1375075073575043,0007,142.86
1992-02-1275075074074010,0007,047.62
1992-02-107707707657652,0007,285.71
1992-02-0777077077077015,0007,333.33
1992-02-067707707707703,0007,333.33
1992-02-057657657657651,0007,285.71
1992-02-047407707407706,0007,333.33
1992-02-037707707707702,0007,333.33
1992-01-3175377075077013,0007,333.33
1992-01-3075175174975114,0007,152.38
1992-01-2975075073775026,0007,142.86
1992-01-287507507507509,0007,142.86
1992-01-2775075175075020,0007,142.86
1992-01-2478078077077010,0007,333.33
1992-01-2379079078079029,0007,523.81
1992-01-2277778077578018,0007,428.57
1992-01-2176977876877830,0007,409.52
1992-01-207997997997991,0007,609.52
1992-01-1780080080080010,0007,619.05
1992-01-1680080079980010,0007,619.05
1992-01-1479980079980022,0007,619.05
1992-01-1384084079980565,0007,666.67
1992-01-108408408408405,0008,000
1992-01-0985085085085018,0008,095.24
1992-01-078908908908902,0008,476.19
1992-01-0690090089089030,0008,476.19

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