1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 1994年

8386 (株)百十四銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3069869869869824,0006,980
1994-12-2967669767669516,0006,950
1994-12-276886986886889,0006,880
1994-12-2669769869769824,0006,980
1994-12-2269069869069836,0006,980
1994-12-2168869868869518,0006,950
1994-12-2069969969069877,0006,980
1994-12-196906906756758,0006,750
1994-12-1668969067769021,0006,900
1994-12-1568969068068215,0006,820
1994-12-1469269268068032,0006,800
1994-12-13690690689689113,0006,890
1994-12-0966266566266243,0006,620
1994-12-086656656626625,0006,620
1994-12-0769069066266223,0006,620
1994-12-0666769066769011,0006,900
1994-12-056716716706706,0006,700
1994-12-0268868866866836,0006,680
1994-12-016636636606607,0006,600
1994-11-3066166266166227,0006,620
1994-11-296616616606607,0006,600
1994-11-286616626616613,0006,610
1994-11-2566168966066039,0006,600
1994-11-2467067066366312,0006,630
1994-11-2267068966568955,0006,890
1994-11-2170070068068047,0006,800
1994-11-1870070067169035,0006,900
1994-11-176866906866907,0006,900
1994-11-166686866686867,0006,860
1994-11-1568568566766711,0006,670
1994-11-146636856636858,0006,850
1994-11-1168568566166126,0006,610
1994-11-106706706656659,0006,650
1994-11-0967667667067014,0006,700
1994-11-086756766756767,0006,760
1994-11-076806856756853,0006,850
1994-11-046806806806804,0006,800
1994-11-0270070070070019,0007,000
1994-11-0170070069570033,0007,000
1994-10-316926996926993,0006,990
1994-10-286916916916915,0006,910
1994-10-276916916816816,0006,810
1994-10-266816816816813,0006,810
1994-10-2568668667167119,0006,710
1994-10-2468668668668627,0006,860
1994-10-2168068468068412,0006,840
1994-10-2070070469670065,0007,000
1994-10-196996996996993,0006,990
1994-10-1870570570570515,0007,050
1994-10-146996996996993,0006,990
1994-10-136997006797007,0007,000
1994-10-1269970569570530,0007,050
1994-10-0767167167167112,0006,710
1994-10-066796796706704,0006,700
1994-10-0568968968968912,0006,890
1994-10-0470970969969921,0006,990
1994-10-0369070069069018,0006,900
1994-09-3069570069570024,0007,000
1994-09-2966367566366531,0006,650
1994-09-2866266266066213,0006,620
1994-09-2768068066066064,0006,600
1994-09-266786806786804,0006,800
1994-09-2268068068068011,0006,800
1994-09-2170070069070030,0007,000
1994-09-2072072072072056,0007,200
1994-09-1970971570371556,0007,150
1994-09-1669170069169920,0006,990
1994-09-146906906816818,0006,810
1994-09-136906906906901,0006,900
1994-09-1270670670070035,0007,000
1994-09-0970070068168156,0006,810
1994-09-0869969967067029,0006,700
1994-09-0768068168068037,0006,800
1994-09-067007006816816,0006,810
1994-09-0570370370070042,0007,000
1994-09-0269970069970044,0007,000
1994-09-0170070070070013,0007,000
1994-08-306936936936933,0006,930
1994-08-296976976836839,0006,830
1994-08-266846906846907,0006,900
1994-08-257007007007004,0007,000
1994-08-246846996846997,0006,990
1994-08-236826826826829,0006,820
1994-08-2271971971071047,0007,100
1994-08-197097097097091,0007,090
1994-08-1870970970970925,0007,090
1994-08-177137137137131,0007,130
1994-08-167147197147159,0007,150
1994-08-157197197187185,0007,180
1994-08-127197197197197,0007,190
1994-08-1172072071971924,0007,190
1994-08-106907016907016,0007,010
1994-08-097107106906907,0006,900
1994-08-0869170568570014,0007,000
1994-08-056916986916983,0006,980
1994-08-0468669168569113,0006,910
1994-08-0370570568568524,0006,850
1994-08-0271571569070597,0007,050
1994-08-0172072071571515,0007,150
1994-07-297157157157156,0007,150
1994-07-2870071570071510,0007,150
1994-07-2770370370070010,0007,000
1994-07-266987036987039,0007,030
1994-07-2570470470370321,0007,030
1994-07-2270971070070510,0007,050
1994-07-2170571070571010,0007,100
1994-07-2072072070571549,0007,150
1994-07-1972072072072024,0007,200
1994-07-1871572071571529,0007,150
1994-07-157057107057108,0007,100
1994-07-1468069568069524,0006,950
1994-07-1370071069570038,0007,000
1994-07-1268569568069522,0006,950
1994-07-116946946946943,0006,940
1994-07-0869069568569512,0006,950
1994-07-076906906906905,0006,900
1994-07-0668570068570018,0007,000
1994-07-0571571568568513,0006,850
1994-07-0471571571471535,0007,150
1994-07-0170570569570533,0007,050
1994-06-3068068568068540,0006,850
1994-06-2970070068368319,0006,830
1994-06-28675700675700105,0007,000
1994-06-2769069067567629,0006,760
1994-06-246856906856908,0006,900
1994-06-2370570569570061,0007,000
1994-06-2268568668568627,0006,860
1994-06-2169769869769810,0006,980
1994-06-2074074074074054,0007,400
1994-06-177247247207205,0007,200
1994-06-1671572571572514,0007,250
1994-06-1572572571571512,0007,150
1994-06-1472072071571515,0007,150
1994-06-13699720699720108,0007,200
1994-06-1068469368168191,0006,810
1994-06-097037037037038,0007,030
1994-06-087037037037035,0007,030
1994-06-0768971068970922,0007,090
1994-06-0670970970970923,0007,090
1994-06-0369169267667620,0006,760
1994-06-0271071069169122,0006,910
1994-06-0171371369069031,0006,900
1994-05-3169370369370350,0007,030
1994-05-3071071069369350,0006,930
1994-05-2768171068171066,0007,100
1994-05-2671071070070110,0007,010
1994-05-257107107007005,0007,000
1994-05-247247307247308,0007,300
1994-05-2371073071073026,0007,300
1994-05-2071071071071047,0007,100
1994-05-1967169067169022,0006,900
1994-05-1869169167167115,0006,710
1994-05-1767567567067131,0006,710
1994-05-136997006956954,0006,950
1994-05-1270070070070011,0007,000
1994-05-1170071070070833,0007,080
1994-05-1067668067668011,0006,800
1994-05-096756756756753,0006,750
1994-05-0670070070070045,0007,000
1994-05-026666806666805,0006,800
1994-04-286756906756903,0006,900
1994-04-276756856756853,0006,850
1994-04-266856856856855,0006,850
1994-04-256806906706905,0006,900
1994-04-2269069068068016,0006,800
1994-04-2166668666668010,0006,800
1994-04-2070070067667653,0006,760
1994-04-196906906906906,0006,900
1994-04-18676676676676248,0006,760
1994-04-1569569567667611,0006,760
1994-04-1469569568569112,0006,910
1994-04-1369569569569512,0006,950
1994-04-126756756756754,0006,750
1994-04-116956956956952,0006,950
1994-04-086867006756755,0006,750
1994-04-076857006856858,0006,850
1994-04-0668570068568511,0006,850
1994-04-056906906756858,0006,850
1994-04-0470070067769113,0006,910
1994-04-0168070068070018,0007,000
1994-03-3169570069570019,0007,000
1994-03-3068569568069511,0006,950
1994-03-296756896756898,0006,890
1994-03-286756766756768,0006,760
1994-03-256856896856858,0006,850
1994-03-2468469568069523,0006,950
1994-03-236956956856859,0006,850
1994-03-2269069068568523,0006,850
1994-03-187017017017012,0007,010
1994-03-177007007007002,0007,000
1994-03-166997056907056,0007,050
1994-03-157107207057149,0007,140
1994-03-1470071070070513,0007,050
1994-03-11661700661700116,0007,000
1994-03-1069169169069012,0006,900
1994-03-0969069168569139,0006,910
1994-03-0869669669569625,0006,960
1994-03-0771071069069016,0006,900
1994-03-046907006907008,0007,000
1994-03-037107107107103,0007,100
1994-03-0272573072572526,0007,250
1994-03-0172473072472542,0007,250
1994-02-2871072571072533,0007,250
1994-02-257097107057108,0007,100
1994-02-2470071970071912,0007,190
1994-02-2370071070070031,0007,000
1994-02-2267069067069013,0006,900
1994-02-216606626606606,0006,600
1994-02-1869069066066014,0006,600
1994-02-176766766716714,0006,710
1994-02-1669069069069017,0006,900
1994-02-1565567065567015,0006,700
1994-02-146996996756757,0006,750
1994-02-1071471470970924,0007,090
1994-02-097057107047108,0007,100
1994-02-0870972070971513,0007,150
1994-02-077107107107104,0007,100
1994-02-047137147107104,0007,100
1994-02-0370072070071410,0007,140
1994-02-0272073071071031,0007,100
1994-02-0171573071073061,0007,300
1994-01-317057107057106,0007,100
1994-01-286926936926938,0006,930
1994-01-277157157007007,0007,000
1994-01-2668171568171524,0007,150
1994-01-256756756756752,0006,750
1994-01-247097106906903,0006,900
1994-01-2171071570070952,0007,090
1994-01-2071071070071016,0007,100
1994-01-1967670067670019,0007,000
1994-01-186956956766764,0006,760
1994-01-176906906766766,0006,760
1994-01-146706706706705,0006,700
1994-01-137157156997007,0007,000
1994-01-1271072071071545,0007,150
1994-01-116997106997104,0007,100
1994-01-1069971069870028,0007,000
1994-01-076896996896993,0006,990
1994-01-0670070569969940,0006,990
1994-01-057097107007009,0007,000
1994-01-047107107107102,0007,100

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