8386 (株)百十四銀行 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-277227227227229,0007,220
1996-12-2671172071172013,0007,200
1996-12-257127147127147,0007,140
1996-12-2471372971372423,0007,240
1996-12-2072272971671673,0007,160
1996-12-1973473471071077,0007,100
1996-12-1874574573573520,0007,350
1996-12-1774374473373349,0007,330
1996-12-1673974373974351,0007,430
1996-12-13720738719738183,0007,380
1996-12-1273073172973019,0007,300
1996-12-11742742731742221,0007,420
1996-12-10740740730730124,0007,300
1996-12-0973774173274016,0007,400
1996-12-0674374373073052,0007,300
1996-12-0574274374174322,0007,430
1996-12-04740743740742123,0007,420
1996-12-0374074073873880,0007,380
1996-12-0273974073173166,0007,310
1996-11-2973074073073721,0007,370
1996-11-2873473472972919,0007,290
1996-11-2773174073174011,0007,400
1996-11-2674074072872944,0007,290
1996-11-2573073072973033,0007,300
1996-11-2273974373673678,0007,360
1996-11-2173674073673652,0007,360
1996-11-2074074473673656,0007,360
1996-11-1973973973573637,0007,360
1996-11-1873673673573510,0007,350
1996-11-1574074073573567,0007,350
1996-11-1474074073574025,0007,400
1996-11-1374074073573563,0007,350
1996-11-1273573573573542,0007,350
1996-11-1173574373173376,0007,330
1996-11-0873073573073519,0007,350
1996-11-0773573573073043,0007,300
1996-11-0673073572973528,0007,350
1996-11-05725732725732113,0007,320
1996-11-0172072571872526,0007,250
1996-10-3172072071572030,0007,200
1996-10-3071671671571516,0007,150
1996-10-29722727715715120,0007,150
1996-10-2871572071571521,0007,150
1996-10-2572072171071032,0007,100
1996-10-2471872371371811,0007,180
1996-10-2372872871871834,0007,180
1996-10-2272172172172126,0007,210
1996-10-2173573572172142,0007,210
1996-10-1872973072672654,0007,260
1996-10-1772872972672953,0007,290
1996-10-167287287217219,0007,210
1996-10-1572472871871870,0007,180
1996-10-1172472471771736,0007,170
1996-10-0971772071471455,0007,140
1996-10-08717724717720110,0007,200
1996-10-0772072472072461,0007,240
1996-10-047207207207208,0007,200
1996-10-0371672071672019,0007,200
1996-10-0272672671671634,0007,160
1996-10-017247247167169,0007,160
1996-09-3072372771672045,0007,200
1996-09-2771572371071382,0007,130
1996-09-26710720710712101,0007,120
1996-09-2570972070270222,0007,020
1996-09-2472372371571641,0007,160
1996-09-20729730729730306,0007,300
1996-09-1972972972072943,0007,290
1996-09-1873073072072327,0007,230
1996-09-1771673071673088,0007,300
1996-09-1369070969069596,0006,950
1996-09-1270170169169153,0006,910
1996-09-11708710700700180,0007,000
1996-09-1070571069870542,0007,050
1996-09-0969669769669712,0006,970
1996-09-0669570069369539,0006,950
1996-09-0570570569870033,0007,000
1996-09-0469869869869813,0006,980
1996-09-0369870069870043,0007,000
1996-09-0268068067067011,0006,700
1996-08-3070670668868846,0006,880
1996-08-2970770769669626,0006,960
1996-08-2870571070370723,0007,070
1996-08-276917056917055,0007,050
1996-08-2670570569569525,0006,950
1996-08-2370871270870818,0007,080
1996-08-2270470870370814,0007,080
1996-08-2170071070070541,0007,050
1996-08-2071371370571050,0007,100
1996-08-197007107007037,0007,030
1996-08-1671271270070010,0007,000
1996-08-1571071071071011,0007,100
1996-08-147007107007105,0007,100
1996-08-1370871070571067,0007,100
1996-08-1269970069070025,0007,000
1996-08-097007006907008,0007,000
1996-08-0868570068570022,0007,000
1996-08-0770070068068047,0006,800
1996-08-0669370068670068,0007,000
1996-08-057067066966969,0006,960
1996-08-0270970970770731,0007,070
1996-08-0170371070371056,0007,100
1996-07-3169869869369326,0006,930
1996-07-3069469869469871,0006,980
1996-07-2969870069469419,0006,940
1996-07-2669069268669214,0006,920
1996-07-256866866866865,0006,860
1996-07-24679680679680142,0006,800
1996-07-2367968967968920,0006,890
1996-07-2271071069969947,0006,990
1996-07-1970070669470647,0007,060
1996-07-1870570570070052,0007,000
1996-07-176906906866867,0006,860
1996-07-1668668768668633,0006,860
1996-07-1570570569669627,0006,960
1996-07-1270070070070063,0007,000
1996-07-1170570570370342,0007,030
1996-07-106966976966979,0006,970
1996-07-0969469769469627,0006,960
1996-07-0870470569569552,0006,950
1996-07-0571471470870813,0007,080
1996-07-047067067067061,0007,060
1996-07-0370670670570515,0007,050
1996-07-0271671669670178,0007,010
1996-07-0170770769669636,0006,960
1996-06-2872672670670618,0007,060
1996-06-277267287257278,0007,270
1996-06-2672672672372314,0007,230
1996-06-2572572571671632,0007,160
1996-06-2472072671771717,0007,170
1996-06-2172872971771722,0007,170
1996-06-2072972971972765,0007,270
1996-06-197197197197191,0007,190
1996-06-1871072071072064,0007,200
1996-06-177127127107107,0007,100
1996-06-14694714694712209,0007,120
1996-06-137207207007009,0007,000
1996-06-12720724720720107,0007,200
1996-06-1169871069871012,0007,100
1996-06-1070471069871025,0007,100
1996-06-07698705698705159,0007,050
1996-06-067037087037089,0007,080
1996-06-0570170170170165,0007,010
1996-06-0469171069170151,0007,010
1996-06-0371171169169140,0006,910
1996-05-3172972971171117,0007,110
1996-05-3072072071171128,0007,110
1996-05-2972973072972938,0007,290
1996-05-2872973072972920,0007,290
1996-05-2772972972972928,0007,290
1996-05-2471772970872959,0007,290
1996-05-2373073071672512,0007,250
1996-05-227207307207209,0007,200
1996-05-2172473372473021,0007,300
1996-05-2073473472573467,0007,340
1996-05-1773073072072011,0007,200
1996-05-1673073272972968,0007,290
1996-05-1571973071773035,0007,300
1996-05-1470570670570612,0007,060
1996-05-1372072070170542,0007,050
1996-05-1070570770570517,0007,050
1996-05-0970871070570736,0007,070
1996-05-086917106917105,0007,100
1996-05-0772272268968930,0006,890
1996-05-02720720702702864,0007,020
1996-05-0173473471571510,0007,150
1996-04-3072573572472413,0007,240
1996-04-267307307207208,0007,200
1996-04-2573773973073461,0007,340
1996-04-247207277207276,0007,270
1996-04-2372273272272319,0007,230
1996-04-2274274273273282,0007,320
1996-04-1974974973273281,0007,320
1996-04-18751751741742105,0007,420
1996-04-17750750741741101,0007,410
1996-04-1674775074575064,0007,500
1996-04-1573974973174767,0007,470
1996-04-12736736727731130,0007,310
1996-04-1173573572572679,0007,260
1996-04-1072272572172558,0007,250
1996-04-09720720715715197,0007,150
1996-04-0870971270071049,0007,100
1996-04-0571471468971034,0007,100
1996-04-0472172269569544,0006,950
1996-04-03721745721722209,0007,220
1996-04-0270870869070172,0007,010
1996-04-0167069967069882,0006,980
1996-03-2966067066067030,0006,700
1996-03-2866066565466470,0006,640
1996-03-2766066064564517,0006,450
1996-03-2664566064566022,0006,600
1996-03-2564165964164522,0006,450
1996-03-2265066065065021,0006,500
1996-03-2166066065566092,0006,600
1996-03-1965865865565526,0006,550
1996-03-1865565565565544,0006,550
1996-03-1565565565565523,0006,550
1996-03-1465065564965549,0006,550
1996-03-1365565564964932,0006,490
1996-03-1265265565165557,0006,550
1996-03-1165265265265213,0006,520
1996-03-08652652649650146,0006,500
1996-03-0764565064564517,0006,450
1996-03-0664765064565019,0006,500
1996-03-0564565264565114,0006,510
1996-03-0465365364564530,0006,450
1996-03-0165065064164528,0006,450
1996-02-2964565064565028,0006,500
1996-02-2864565064564517,0006,450
1996-02-2764564964264532,0006,450
1996-02-2664565064564610,0006,460
1996-02-236466466456455,0006,450
1996-02-226466466466465,0006,460
1996-02-2164664664664613,0006,460
1996-02-2065565564765588,0006,550
1996-02-1965465565065411,0006,540
1996-02-166366366356352,0006,350
1996-02-156556556356359,0006,350
1996-02-1465065565065533,0006,550
1996-02-1366066065065036,0006,500
1996-02-0965065165065022,0006,500
1996-02-0864565064565017,0006,500
1996-02-0765465465065415,0006,540
1996-02-0665465465465419,0006,540
1996-02-0565465465465414,0006,540
1996-02-0265265565265444,0006,540
1996-02-0165065064264237,0006,420
1996-01-31650650642642101,0006,420
1996-01-3064865064865052,0006,500
1996-01-296586586426484,0006,480
1996-01-2663165963165936,0006,590
1996-01-2564765064765015,0006,500
1996-01-2464964964664616,0006,460
1996-01-2366066065565972,0006,590
1996-01-2266066065566089,0006,600
1996-01-1965565565265228,0006,520
1996-01-1865565565565513,0006,550
1996-01-176506556506559,0006,550
1996-01-1663765063764010,0006,400
1996-01-1265565563663626,0006,360
1996-01-1164265063565023,0006,500
1996-01-1066066064564523,0006,450
1996-01-0964465564065514,0006,550
1996-01-0864064564064530,0006,450
1996-01-0566066064564549,0006,450
1996-01-0466066065065534,0006,550

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