1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 1999年

8386 (株)百十四銀行 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3064064064064032,0006,400
1999-12-2964064064064039,0006,400
1999-12-286436436406409,0006,400
1999-12-2764864864364329,0006,430
1999-12-2464964964864820,0006,480
1999-12-2266066065365332,0006,530
1999-12-2164265863865364,0006,530
1999-12-2066066064264274,0006,420
1999-12-1763966062964325,0006,430
1999-12-16651651621629132,0006,290
1999-12-1565165865165199,0006,510
1999-12-1465066065065121,0006,510
1999-12-1365065265065027,0006,500
1999-12-10631650631650190,0006,500
1999-12-0963563963063186,0006,310
1999-12-0863565063563523,0006,350
1999-12-0763565163563548,0006,350
1999-12-0663064663063557,0006,350
1999-12-03650651635635122,0006,350
1999-12-0266667265965992,0006,590
1999-12-0166067764664663,0006,460
1999-11-3065466565465857,0006,580
1999-11-2966567666566814,0006,680
1999-11-2667067266666626,0006,660
1999-11-2566467266067222,0006,720
1999-11-2465567264567267,0006,720
1999-11-2267667664564534,0006,450
1999-11-1966767966767616,0006,760
1999-11-1868468466066572,0006,650
1999-11-1766667266067235,0006,720
1999-11-1667267266566711,0006,670
1999-11-1567567566266225,0006,620
1999-11-1267167266066155,0006,610
1999-11-1168268267167122,0006,710
1999-11-1068368367268215,0006,820
1999-11-0967769067069027,0006,900
1999-11-0868568567868220,0006,820
1999-11-0568268467968226,0006,820
1999-11-0468169068168161,0006,810
1999-11-0268468567967969,0006,790
1999-11-0169069067567532,0006,750
1999-10-2965669065668580,0006,850
1999-10-2865065164664623,0006,460
1999-10-2765065164865029,0006,500
1999-10-2666566565065052,0006,500
1999-10-2566567866567816,0006,780
1999-10-2269069067367342,0006,730
1999-10-2168568568068017,0006,800
1999-10-2069269569069524,0006,950
1999-10-1969869869069544,0006,950
1999-10-1869369969369729,0006,970
1999-10-1568469268469122,0006,910
1999-10-1469369869369422,0006,940
1999-10-1369469569369475,0006,940
1999-10-1267969967969848,0006,980
1999-10-0868568566467949,0006,790
1999-10-0767067566867557,0006,750
1999-10-0668468467267214,0006,720
1999-10-0569569568568515,0006,850
1999-10-0470070069970065,0007,000
1999-10-0170070069069974,0006,990
1999-09-3068070067169075,0006,900
1999-09-29673673629670105,0006,700
1999-09-2866967566567371,0006,730
1999-09-2767967966966933,0006,690
1999-09-2468169967568469,0006,840
1999-09-2270070067970055,0007,000
1999-09-2168970067970029,0007,000
1999-09-2070070068169047,0006,900
1999-09-1768070068070065,0007,000
1999-09-1668070067070042,0007,000
1999-09-1469170067870056,0007,000
1999-09-13680700680691124,0006,910
1999-09-10680680673680180,0006,800
1999-09-0967867867367313,0006,730
1999-09-0867567966667786,0006,770
1999-09-0767867967267545,0006,750
1999-09-0664167964167931,0006,790
1999-09-0365965963064121,0006,410
1999-09-0267867865765856,0006,580
1999-09-0167567566066851,0006,680
1999-08-316806806556759,0006,750
1999-08-306506526506525,0006,520
1999-08-2768068065065024,0006,500
1999-08-2666967966966914,0006,690
1999-08-2567567967567912,0006,790
1999-08-2468068067868030,0006,800
1999-08-2368068067067537,0006,750
1999-08-206686706616705,0006,700
1999-08-1965967165967017,0006,700
1999-08-1867567565965942,0006,590
1999-08-1767668066966918,0006,690
1999-08-1667168067168028,0006,800
1999-08-1368068067167135,0006,710
1999-08-1267968065268040,0006,800
1999-08-1167968067868022,0006,800
1999-08-1067368067368016,0006,800
1999-08-096746746736732,0006,730
1999-08-0667867867367316,0006,730
1999-08-056856956856857,0006,850
1999-08-0468670068570026,0007,000
1999-08-0369069068468551,0006,850
1999-08-0267368067268019,0006,800
1999-07-3067267367167329,0006,730
1999-07-2967867867267213,0006,720
1999-07-2868568567668413,0006,840
1999-07-2767568767468716,0006,870
1999-07-266736756736753,0006,750
1999-07-2368468467367361,0006,730
1999-07-2269069067268541,0006,850
1999-07-2168669067269046,0006,900
1999-07-1967867867267220,0006,720
1999-07-1668968967367618,0006,760
1999-07-1567769067369028,0006,900
1999-07-1467267867267717,0006,770
1999-07-1367068066868072,0006,800
1999-07-1267067467067024,0006,700
1999-07-0967367666867330,0006,730
1999-07-0867667667367312,0006,730
1999-07-076796796766768,0006,760
1999-07-0667967967667917,0006,790
1999-07-0567767967567955,0006,790
1999-07-0270070068468757,0006,870
1999-07-0168468468168430,0006,840
1999-06-3070070068468453,0006,840
1999-06-2969069869069027,0006,900
1999-06-2868769068469028,0006,900
1999-06-2567369867368776,0006,870
1999-06-2469769767867874,0006,780
1999-06-2370870970170125,0007,010
1999-06-2271371570570829,0007,080
1999-06-2170370569770514,0007,050
1999-06-1871171169870229,0007,020
1999-06-1770170169169116,0006,910
1999-06-1669869868869115,0006,910
1999-06-1570070069469419,0006,940
1999-06-1471072969870175,0007,010
1999-06-11705710700710289,0007,100
1999-06-1068769068568777,0006,870
1999-06-0968468768468745,0006,870
1999-06-0868368768168529,0006,850
1999-06-0767968767668574,0006,850
1999-06-0467968067167926,0006,790
1999-06-0368068067467933,0006,790
1999-06-0268168167968064,0006,800
1999-06-0165266065066079,0006,600
1999-05-3165165164865011,0006,500
1999-05-286526546496528,0006,520
1999-05-2764765264465247,0006,520
1999-05-2665065064664719,0006,470
1999-05-2564664763964677,0006,460
1999-05-2464865064065026,0006,500
1999-05-2163863963363925,0006,390
1999-05-2064364364064020,0006,400
1999-05-1964364364164127,0006,410
1999-05-1865065064364341,0006,430
1999-05-1765065064164226,0006,420
1999-05-146486506436508,0006,500
1999-05-1364665064664645,0006,460
1999-05-1264164564064517,0006,450
1999-05-1164464463864139,0006,410
1999-05-1064064463864412,0006,440
1999-05-07659659620641102,0006,410
1999-05-066586586586589,0006,580
1999-04-30637645629638106,0006,380
1999-04-28640647632640117,0006,400
1999-04-2764564564464515,0006,450
1999-04-2665065064364441,0006,440
1999-04-2366466464865085,0006,500
1999-04-2267067065765766,0006,570
1999-04-2165666065066048,0006,600
1999-04-2066066064866043,0006,600
1999-04-1965665664865048,0006,500
1999-04-1666066565465630,0006,560
1999-04-1565765765065066,0006,500
1999-04-1466266265765732,0006,570
1999-04-1367167166266246,0006,620
1999-04-1267467466266234,0006,620
1999-04-0966468065467534,0006,750
1999-04-0865465465165416,0006,540
1999-04-0765465765465423,0006,540
1999-04-0665465765465719,0006,570
1999-04-0566666665765734,0006,570
1999-04-0268168166666671,0006,660
1999-04-0168868867167141,0006,710
1999-03-3167568666667890,0006,780
1999-03-3067067366667016,0006,700
1999-03-2965267065067019,0006,700
1999-03-2664066064065028,0006,500
1999-03-2564166764164179,0006,410
1999-03-24653653635641116,0006,410
1999-03-23672672653653125,0006,530
1999-03-1967368567067512,0006,750
1999-03-1869069067367393,0006,730
1999-03-1769069067869053,0006,900
1999-03-1668469068168839,0006,880
1999-03-1567168867168829,0006,880
1999-03-12690690674674158,0006,740
1999-03-1169069067768149,0006,810
1999-03-1068069068069080,0006,900
1999-03-0968168167568034,0006,800
1999-03-0868068567168152,0006,810
1999-03-05643690643685166,0006,850
1999-03-0465065064364340,0006,430
1999-03-0364965064165032,0006,500
1999-03-0266066064964964,0006,490
1999-03-0165065064164135,0006,410
1999-02-2665065364265053,0006,500
1999-02-256546546506505,0006,500
1999-02-2466066065265440,0006,540
1999-02-2366066065066055,0006,600
1999-02-2266066065366026,0006,600
1999-02-1965565564965030,0006,500
1999-02-1866066065965923,0006,590
1999-02-176556606556559,0006,550
1999-02-1665066065065428,0006,540
1999-02-156496506496498,0006,490
1999-02-1265365364565076,0006,500
1999-02-1065065364965315,0006,530
1999-02-0966366364965015,0006,500
1999-02-0864966464966422,0006,640
1999-02-0565466065065223,0006,520
1999-02-0465566564866529,0006,650
1999-02-0365565665565514,0006,550
1999-02-0266566565765756,0006,570
1999-02-0166166165166117,0006,610
1999-01-2965365564965438,0006,540
1999-01-2865566464965332,0006,530
1999-01-2766566565566132,0006,610
1999-01-2666366566066068,0006,600
1999-01-2566566565566359,0006,630
1999-01-2266566565766565,0006,650
1999-01-2165866365866367,0006,630
1999-01-2065565865365836,0006,580
1999-01-1966366365565562,0006,550
1999-01-1864966364966329,0006,630
1999-01-1465665665065043,0006,500
1999-01-13657663640656104,0006,560
1999-01-12665665657657112,0006,570
1999-01-1166366566366512,0006,650
1999-01-0866866866166551,0006,650
1999-01-076696706696705,0006,700
1999-01-0666166565966521,0006,650
1999-01-05671671658661131,0006,610
1999-01-0466466466066123,0006,610

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