1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 2004年

8386 (株)百十四銀行 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30651668651666106,0006,660
2004-12-2965065264164379,0006,430
2004-12-28646656645650129,0006,500
2004-12-2764064864064570,0006,450
2004-12-24637652636650215,0006,500
2004-12-2263663663063599,0006,350
2004-12-21628637626633150,0006,330
2004-12-20626632626626226,0006,260
2004-12-17621629620626203,0006,260
2004-12-16615619612615116,0006,150
2004-12-15620620610614101,0006,140
2004-12-14606620605620176,0006,200
2004-12-1360160960160549,0006,050
2004-12-10601604600600337,0006,000
2004-12-0961061060060490,0006,040
2004-12-0860661160461041,0006,100
2004-12-0761061160360692,0006,060
2004-12-0661061560661064,0006,100
2004-12-0361061261061127,0006,110
2004-12-0260961460661071,0006,100
2004-12-01604609600601100,0006,010
2004-11-3061161560360595,0006,050
2004-11-2961662061061065,0006,100
2004-11-2660961860460789,0006,070
2004-11-25605615602605113,0006,050
2004-11-2460760860260270,0006,020
2004-11-22612613598599226,0005,990
2004-11-1961962161261559,0006,150
2004-11-18619632617617149,0006,170
2004-11-17628628617619103,0006,190
2004-11-1663063062462898,0006,280
2004-11-15623630621630134,0006,300
2004-11-12610617609617107,0006,170
2004-11-1161162060760784,0006,070
2004-11-1061562060961184,0006,110
2004-11-0961862060860854,0006,080
2004-11-0863063061761778,0006,170
2004-11-05620635620631114,0006,310
2004-11-0462062461561984,0006,190
2004-11-02610615603614144,0006,140
2004-11-0161561560761160,0006,110
2004-10-29606616603616132,0006,160
2004-10-2860661160560872,0006,080
2004-10-27615615601603122,0006,030
2004-10-2660961260660890,0006,080
2004-10-25611617606606117,0006,060
2004-10-2262162161361681,0006,160
2004-10-2162362361461589,0006,150
2004-10-20629629610623153,0006,230
2004-10-1962463262062888,0006,280
2004-10-1862063061461869,0006,180
2004-10-15639639618618121,0006,180
2004-10-14637642633633117,0006,330
2004-10-1363564463563766,0006,370
2004-10-12635640623630103,0006,300
2004-10-08639650633634144,0006,340
2004-10-0765665664064997,0006,490
2004-10-06644658640658105,0006,580
2004-10-0564264863564879,0006,480
2004-10-0463064562764587,0006,450
2004-10-0161363261362588,0006,250
2004-09-3061662060060887,0006,080
2004-09-2961862261361477,0006,140
2004-09-2861762061061776,0006,170
2004-09-2762062761362767,0006,270
2004-09-2462362761061791,0006,170
2004-09-2263663961863399,0006,330
2004-09-2164864863163190,0006,310
2004-09-1763664963364998,0006,490
2004-09-1662864262863585,0006,350
2004-09-1565065263964497,0006,440
2004-09-14645656643649158,0006,490
2004-09-13635642635641113,0006,410
2004-09-10643643625635461,0006,350
2004-09-09635646630645125,0006,450
2004-09-0864364863664166,0006,410
2004-09-07636646627633104,0006,330
2004-09-06626650626646206,0006,460
2004-09-0363463462562663,0006,260
2004-09-02638638631634160,0006,340
2004-09-0162463562363490,0006,340
2004-08-3161762661761770,0006,170
2004-08-3061462761462759,0006,270
2004-08-2762762762062458,0006,240
2004-08-26625628612626127,0006,260
2004-08-25609624609623101,0006,230
2004-08-2460961460961052,0006,100
2004-08-2360161760160846,0006,080
2004-08-2060461160160872,0006,080
2004-08-1960060760060732,0006,070
2004-08-1860260259360093,0006,000
2004-08-1760360559660072,0006,000
2004-08-1660560659660099,0006,000
2004-08-13612617605605146,0006,050
2004-08-1261361861161149,0006,110
2004-08-11614619610619107,0006,190
2004-08-1060761060560794,0006,070
2004-08-0960561460461090,0006,100
2004-08-06609612605607131,0006,070
2004-08-0561562161061099,0006,100
2004-08-04615621605614100,0006,140
2004-08-03628636613622125,0006,220
2004-08-0263063062062354,0006,230
2004-07-3062263161663186,0006,310
2004-07-29625625608617102,0006,170
2004-07-2861761861261554,0006,150
2004-07-27624624607607105,0006,070
2004-07-2661862061561581,0006,150
2004-07-2361962461761879,0006,180
2004-07-2262662661561559,0006,150
2004-07-2162562962162782,0006,270
2004-07-2061762461561565,0006,150
2004-07-16630630615619156,0006,190
2004-07-1562263462262495,0006,240
2004-07-14652660619619161,0006,190
2004-07-13642646634635110,0006,350
2004-07-1262863462663296,0006,320
2004-07-09612628611628192,0006,280
2004-07-08610627610611147,0006,110
2004-07-07618621609609286,0006,090
2004-07-06622636618618112,0006,180
2004-07-05640642618628195,0006,280
2004-07-02664665650650137,0006,500
2004-07-0166567366566668,0006,660
2004-06-30672673665668103,0006,680
2004-06-29678678668672130,0006,720
2004-06-28665679662679152,0006,790
2004-06-25664664651656156,0006,560
2004-06-2465567165566491,0006,640
2004-06-23671675662665102,0006,650
2004-06-22679686670678116,0006,780
2004-06-21678696678678205,0006,780
2004-06-18690690661681154,0006,810
2004-06-1768868967568954,0006,890
2004-06-1668670168568971,0006,890
2004-06-1567969467568688,0006,860
2004-06-14698702698698138,0006,980
2004-06-11693702693698640,0006,980
2004-06-1068469868069386,0006,930
2004-06-0969469868869492,0006,940
2004-06-0869769768669481,0006,940
2004-06-07679695676693124,0006,930
2004-06-0465267365267374,0006,730
2004-06-03676685644651131,0006,510
2004-06-02694694670676105,0006,760
2004-06-01694701680694113,0006,940
2004-05-3168569067368793,0006,870
2004-05-28670685666685131,0006,850
2004-05-2766966965565573,0006,550
2004-05-26668678657666120,0006,660
2004-05-25654668650658124,0006,580
2004-05-24680680658664102,0006,640
2004-05-21656676656673102,0006,730
2004-05-20646660643651126,0006,510
2004-05-19631658631658168,0006,580
2004-05-18615631602628142,0006,280
2004-05-17611625603610268,0006,100
2004-05-14611634611616214,0006,160
2004-05-13631631609609212,0006,090
2004-05-12617631613631131,0006,310
2004-05-11611637603611314,0006,110
2004-05-10651660601606338,0006,060
2004-05-07673673649649280,0006,490
2004-05-06702703671671192,0006,710
2004-04-30731731673695409,0006,950
2004-04-2872874772873694,0007,360
2004-04-2773974572273261,0007,320
2004-04-26729756727739139,0007,390
2004-04-23770770732739185,0007,390
2004-04-22755774745769268,0007,690
2004-04-2175175274174990,0007,490
2004-04-20729755727750261,0007,500
2004-04-19751751708728234,0007,280
2004-04-16750752739746150,0007,460
2004-04-15755755728741427,0007,410
2004-04-14743743723739173,0007,390
2004-04-13751751732742306,0007,420
2004-04-12709736705732179,0007,320
2004-04-09718718702712105,0007,120
2004-04-08725725711714123,0007,140
2004-04-07719728710710197,0007,100
2004-04-06685720685720250,0007,200
2004-04-05694699684684107,0006,840
2004-04-0269869869069483,0006,940
2004-04-01710710699700102,0007,000
2004-03-31697704686704166,0007,040
2004-03-30707707679688135,0006,880
2004-03-29703709700703133,0007,030
2004-03-26690713689700143,0007,000
2004-03-2568769068368390,0006,830
2004-03-2468869468268295,0006,820
2004-03-23698698676684130,0006,840
2004-03-2269669668269492,0006,940
2004-03-19698704691691220,0006,910
2004-03-18700705695698208,0006,980
2004-03-17684698684698249,0006,980
2004-03-1668968967767895,0006,780
2004-03-15689699685686177,0006,860
2004-03-12683698672679470,0006,790
2004-03-11701709701702141,0007,020
2004-03-10717718705705127,0007,050
2004-03-09717720711712123,0007,120
2004-03-08718725717717229,0007,170
2004-03-05721721715717188,0007,170
2004-03-04720724715721257,0007,210
2004-03-03734736721729114,0007,290
2004-03-02739739712734228,0007,340
2004-03-01700738700738326,0007,380
2004-02-27680699674699197,0006,990
2004-02-2666067466067459,0006,740
2004-02-2566066665565675,0006,560
2004-02-2467567666566591,0006,650
2004-02-2367367966867485,0006,740
2004-02-2067067567067289,0006,720
2004-02-1968468567367365,0006,730
2004-02-1869769868468479,0006,840
2004-02-17697711695696130,0006,960
2004-02-1669769868769497,0006,940
2004-02-13697697687687136,0006,870
2004-02-1267869167868777,0006,870
2004-02-1066568066067889,0006,780
2004-02-09682682655655101,0006,550
2004-02-0668768867167283,0006,720
2004-02-05690690680685105,0006,850
2004-02-0470270368268295,0006,820
2004-02-03710710682703181,0007,030
2004-02-02698713698706143,0007,060
2004-01-30705718680688176,0006,880
2004-01-29700704681695174,0006,950
2004-01-28710717705705111,0007,050
2004-01-27735741713713166,0007,130
2004-01-2674975073173578,0007,350
2004-01-2376376374974972,0007,490
2004-01-22754762747760132,0007,600
2004-01-2176176174974983,0007,490
2004-01-20767776764764108,0007,640
2004-01-1976177275276386,0007,630
2004-01-16747761734752275,0007,520
2004-01-15771771739744253,0007,440
2004-01-14770777767771124,0007,710
2004-01-13783783769773149,0007,730
2004-01-0979079478278268,0007,820
2004-01-0879379978579085,0007,900
2004-01-0780380379179267,0007,920
2004-01-06808812791797140,0007,970
2004-01-0580480880180754,0008,070

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