1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 1998年

8386 (株)百十四銀行 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3066566566466412,0006,640
1998-12-2966566566266515,0006,650
1998-12-2866566566266515,0006,650
1998-12-2566067066066510,0006,650
1998-12-2466266366066088,0006,600
1998-12-22672672655665107,0006,650
1998-12-2166467066467015,0006,700
1998-12-1867267266566527,0006,650
1998-12-1766466466266474,0006,640
1998-12-1666466766366672,0006,660
1998-12-1566566766366468,0006,640
1998-12-1467067066766749,0006,670
1998-12-11677678664670295,0006,700
1998-12-1067568067267726,0006,770
1998-12-0967367366867253,0006,720
1998-12-0867467667267328,0006,730
1998-12-0767168167067431,0006,740
1998-12-0467467467167133,0006,710
1998-12-0368368366867539,0006,750
1998-12-0268968967968480,0006,840
1998-12-0166967966967933,0006,790
1998-11-3067967967667628,0006,760
1998-11-2767867967767919,0006,790
1998-11-2667967967767921,0006,790
1998-11-2569069067967916,0006,790
1998-11-2468068067868019,0006,800
1998-11-2067268067268021,0006,800
1998-11-196726726716717,0006,710
1998-11-1869069067267255,0006,720
1998-11-1766567066567028,0006,700
1998-11-1666366966366743,0006,670
1998-11-1366666666366665,0006,660
1998-11-1267367366566642,0006,660
1998-11-1166467466267450,0006,740
1998-11-1066766766466439,0006,640
1998-11-0967567566866820,0006,680
1998-11-0667267266967257,0006,720
1998-11-0567567867067394,0006,730
1998-11-0467868067267570,0006,750
1998-11-0266766766666735,0006,670
1998-10-3068068066866841,0006,680
1998-10-2967567567067299,0006,720
1998-10-2867667667567516,0006,750
1998-10-2767367367167324,0006,730
1998-10-2667567567067338,0006,730
1998-10-2368068667567530,0006,750
1998-10-2268069967967974,0006,790
1998-10-2167669567668169,0006,810
1998-10-2069069067668054,0006,800
1998-10-1967569067568740,0006,870
1998-10-1667667767067744,0006,770
1998-10-1568068067567641,0006,760
1998-10-1467968167767746,0006,770
1998-10-1368568567368065,0006,800
1998-10-1267569067469064,0006,900
1998-10-0967168067167326,0006,730
1998-10-0867568065367353,0006,730
1998-10-0767667667367652,0006,760
1998-10-0667667666867690,0006,760
1998-10-056756766756769,0006,760
1998-10-0269069067567571,0006,750
1998-10-0168769067568389,0006,830
1998-09-3067569867568775,0006,870
1998-09-2967967966067077,0006,700
1998-09-2866870066869932,0006,990
1998-09-2566868066866893,0006,680
1998-09-2466567066067082,0006,700
1998-09-2266066666066662,0006,660
1998-09-2165566565066591,0006,650
1998-09-1866666665365557,0006,550
1998-09-1766266265066041,0006,600
1998-09-16659660655660111,0006,600
1998-09-1466066065665977,0006,590
1998-09-11660660645660229,0006,600
1998-09-1066066065066038,0006,600
1998-09-0965066065066030,0006,600
1998-09-0864567063764477,0006,440
1998-09-0761063561063559,0006,350
1998-09-0461062061061029,0006,100
1998-09-0361061061061013,0006,100
1998-09-0262062061061049,0006,100
1998-09-0160161058061067,0006,100
1998-08-3161061159760138,0006,010
1998-08-2858960058660054,0006,000
1998-08-2760060158159564,0005,950
1998-08-2661061459860142,0006,010
1998-08-2561961960860816,0006,080
1998-08-2462062061561933,0006,190
1998-08-2161561761561721,0006,170
1998-08-2061361361061320,0006,130
1998-08-1961361760061036,0006,100
1998-08-1861061260060951,0006,090
1998-08-1760960958060065,0006,000
1998-08-1460660659060560,0006,050
1998-08-1360560658960682,0006,060
1998-08-1259260059260040,0006,000
1998-08-1160960958960281,0006,020
1998-08-1060961060060951,0006,090
1998-08-0760561059561067,0006,100
1998-08-0660460559060546,0006,050
1998-08-0559961059260474,0006,040
1998-08-0460461359060991,0006,090
1998-08-0359160059159933,0005,990
1998-07-3159960158960160,0006,010
1998-07-3057558557457969,0005,790
1998-07-29570590570590219,0005,900
1998-07-28557581537580133,0005,800
1998-07-2756756755755724,0005,570
1998-07-2456056754856748,0005,670
1998-07-2357157155556728,0005,670
1998-07-2255656555656515,0005,650
1998-07-2157457455056954,0005,690
1998-07-1757657655957571,0005,750
1998-07-165715775715779,0005,770
1998-07-1558058057157141,0005,710
1998-07-1457958057958010,0005,800
1998-07-1359059057558050,0005,800
1998-07-1058858858058031,0005,800
1998-07-095805985805986,0005,980
1998-07-0860360558058040,0005,800
1998-07-075956055956037,0006,030
1998-07-0658861058860510,0006,050
1998-07-0359459458959243,0005,920
1998-07-0261061559559582,0005,950
1998-07-0159259959259327,0005,930
1998-06-3059959959259938,0005,990
1998-06-2961161159260233,0006,020
1998-06-2661461460361145,0006,110
1998-06-2560561560461530,0006,150
1998-06-2460660959260938,0006,090
1998-06-2360261360261015,0006,100
1998-06-2261161160260214,0006,020
1998-06-1961161260161120,0006,110
1998-06-18600615592612198,0006,120
1998-06-1759960059960039,0006,000
1998-06-1658060056060041,0006,000
1998-06-1559960059560034,0006,000
1998-06-12611611596607204,0006,070
1998-06-11605620597615129,0006,150
1998-06-1058860658860610,0006,060
1998-06-095906065906067,0006,060
1998-06-0859060659060611,0006,060
1998-06-0559860659560636,0006,060
1998-06-0460360659760639,0006,060
1998-06-0360360460160427,0006,040
1998-06-0261461461061028,0006,100
1998-06-0162362359060528,0006,050
1998-05-2961861861261313,0006,130
1998-05-2859962159962037,0006,200
1998-05-2761161959161931,0006,190
1998-05-266196206106207,0006,200
1998-05-2560962960961960,0006,190
1998-05-2261862061161928,0006,190
1998-05-2159061859061818,0006,180
1998-05-2061061561061043,0006,100
1998-05-1960560560060576,0006,050
1998-05-1858758756857534,0005,750
1998-05-1559959958758755,0005,870
1998-05-1462062059859859,0005,980
1998-05-1362362560262542,0006,250
1998-05-126206206106138,0006,130
1998-05-1161063061063034,0006,300
1998-05-0860362060362035,0006,200
1998-05-0760161060060980,0006,090
1998-05-0663463460061086,0006,100
1998-05-0162362460362418,0006,240
1998-04-3062163260262223,0006,220
1998-04-2860662060261019,0006,100
1998-04-2763063060260621,0006,060
1998-04-2463064763064211,0006,420
1998-04-2363063062863025,0006,300
1998-04-2262763060163031,0006,300
1998-04-2163464862762720,0006,270
1998-04-2063363361462425,0006,240
1998-04-1761761759360342,0006,030
1998-04-1662862860061722,0006,170
1998-04-156306306126289,0006,280
1998-04-146206276206279,0006,270
1998-04-1366466465065018,0006,500
1998-04-106506506396478,0006,470
1998-04-0965065064964910,0006,490
1998-04-0860965460965017,0006,500
1998-04-0761561559161020,0006,100
1998-04-0662062660062623,0006,260
1998-04-0360761560060022,0006,000
1998-04-0266066059760668,0006,060
1998-04-0167467467067017,0006,700
1998-03-3166067962667940,0006,790
1998-03-3066267865965971,0006,590
1998-03-2768468566468213,0006,820
1998-03-2666968566968422,0006,840
1998-03-2564967064966941,0006,690
1998-03-2465065063365029,0006,500
1998-03-2366066064765027,0006,500
1998-03-2067667766066031,0006,600
1998-03-196656786656789,0006,780
1998-03-1868268567567535,0006,750
1998-03-176586626586623,0006,620
1998-03-166856856556553,0006,550
1998-03-13649689649689127,0006,890
1998-03-126696696696693,0006,690
1998-03-1167967966667936,0006,790
1998-03-106516516516512,0006,510
1998-03-0967068067068016,0006,800
1998-03-066606706606707,0006,700
1998-03-0564966064966020,0006,600
1998-03-0467768065965922,0006,590
1998-03-0368068066967044,0006,700
1998-03-026796796706708,0006,700
1998-02-2765066064065012,0006,500
1998-02-2664165063365021,0006,500
1998-02-2564564563164140,0006,410
1998-02-2464964964564513,0006,450
1998-02-236436536436532,0006,530
1998-02-2066266265265916,0006,590
1998-02-1966966964065230,0006,520
1998-02-1867967966966916,0006,690
1998-02-1766067965867921,0006,790
1998-02-166606726606729,0006,720
1998-02-136686706586708,0006,700
1998-02-126706706606696,0006,690
1998-02-1068368967868961,0006,890
1998-02-0965067965067928,0006,790
1998-02-0665966265966299,0006,620
1998-02-056496496456496,0006,490
1998-02-0468668665566124,0006,610
1998-02-0369269267667660,0006,760
1998-02-0267467466266232,0006,620
1998-01-3069169167067233,0006,720
1998-01-2969469767167156,0006,710
1998-01-2869069868769473,0006,940
1998-01-2769569568168143,0006,810
1998-01-2669970069769731,0006,970
1998-01-2367669067669028,0006,900
1998-01-2267567567567516,0006,750
1998-01-2167370067167579,0006,750
1998-01-2067167967067126,0006,710
1998-01-1965967065967047,0006,700
1998-01-1664965064765035,0006,500
1998-01-1464064063164038,0006,400
1998-01-1364064063664018,0006,400
1998-01-1265065063663627,0006,360
1998-01-096556556456454,0006,450
1998-01-0864565864565527,0006,550
1998-01-0763363362163137,0006,310
1998-01-0666766763864345,0006,430
1998-01-056506556486488,0006,480

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