1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 2011年

8386 (株)百十四銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30338345338344128,0003,440
2011-12-2933633833333690,0003,360
2011-12-2833633833033494,0003,340
2011-12-2733733933633848,0003,380
2011-12-2634334333633989,0003,390
2011-12-22345345340340155,0003,400
2011-12-21344345342345101,0003,450
2011-12-20346346340342117,0003,420
2011-12-19344347337345213,0003,450
2011-12-16352352343344206,0003,440
2011-12-15350352347349147,0003,490
2011-12-14352352346348232,0003,480
2011-12-13361361351352357,0003,520
2011-12-12361364360361332,0003,610
2011-12-09353360352359513,0003,590
2011-12-08358359355358192,0003,580
2011-12-07348359348358209,0003,580
2011-12-06356358348348297,0003,480
2011-12-05354358352356130,0003,560
2011-12-02361365348350339,0003,500
2011-12-01365366359360171,0003,600
2011-11-30359363357363279,0003,630
2011-11-29353361350359349,0003,590
2011-11-28351356350350210,0003,500
2011-11-25347354347350249,0003,500
2011-11-24350356345346296,0003,460
2011-11-22345356345355407,0003,550
2011-11-21329347328346185,0003,460
2011-11-18335337331332230,0003,320
2011-11-17330341330339172,0003,390
2011-11-16328331328331152,0003,310
2011-11-15320330320328145,0003,280
2011-11-14322324320324215,0003,240
2011-11-11308314305306124,0003,060
2011-11-10307313304309189,0003,090
2011-11-09311316307315151,0003,150
2011-11-08309315306307110,0003,070
2011-11-07311315308313120,0003,130
2011-11-04306318306315156,0003,150
2011-11-02305308302306296,0003,060
2011-11-01305314305312231,0003,120
2011-10-31307318304304378,0003,040
2011-10-28329337310313787,0003,130
2011-10-27312331311323315,0003,230
2011-10-26310318307315186,0003,150
2011-10-25317322312314296,0003,140
2011-10-24317324317320175,0003,200
2011-10-21319322315317118,0003,170
2011-10-20316321316319156,0003,190
2011-10-19315321315319117,0003,190
2011-10-1831932131431491,0003,140
2011-10-17311322311318157,0003,180
2011-10-14319321311311201,0003,110
2011-10-13329331321322184,0003,220
2011-10-12328329321323201,0003,230
2011-10-11332334319332417,0003,320
2011-10-07339341328331207,0003,310
2011-10-06338340333337148,0003,370
2011-10-05347347335335296,0003,350
2011-10-04350352347347177,0003,470
2011-10-03349356338353301,0003,530
2011-09-30355356346356284,0003,560
2011-09-29345352344352269,0003,520
2011-09-28336348336346301,0003,460
2011-09-27323336319336235,0003,360
2011-09-26310323310320221,0003,200
2011-09-22312312303310238,0003,100
2011-09-21315318311312169,0003,120
2011-09-20312318312312105,0003,120
2011-09-16319324318320159,0003,200
2011-09-15313321313318148,0003,180
2011-09-14313313306310160,0003,100
2011-09-13311317306313299,0003,130
2011-09-12305313301311219,0003,110
2011-09-09310316310313458,0003,130
2011-09-08307310307309126,0003,090
2011-09-07307309306307120,0003,070
2011-09-06301304300303198,0003,030
2011-09-0530730730330486,0003,040
2011-09-02312312308310151,0003,100
2011-09-01315317313314168,0003,140
2011-08-31308314307314171,0003,140
2011-08-30304309303308134,0003,080
2011-08-2930130229930292,0003,020
2011-08-26299303298302119,0003,020
2011-08-25306308300300231,0003,000
2011-08-24303309301304170,0003,040
2011-08-23299306298303207,0003,030
2011-08-2229429629329599,0002,950
2011-08-19286299286294169,0002,940
2011-08-18294296290292141,0002,920
2011-08-17287295287293112,0002,930
2011-08-1628429028428698,0002,860
2011-08-15286292282284183,0002,840
2011-08-12287287275282193,0002,820
2011-08-11270283270281143,0002,810
2011-08-10282285269278245,0002,780
2011-08-09267275263275208,0002,750
2011-08-08270276263273178,0002,730
2011-08-05275282273277202,0002,770
2011-08-04280292279283187,0002,830
2011-08-03281287279279162,0002,790
2011-08-02289292286289115,0002,890
2011-08-01286291284290116,0002,900
2011-07-29286289281281151,0002,810
2011-07-28289289286287117,0002,870
2011-07-27297297289292163,0002,920
2011-07-2629830129729893,0002,980
2011-07-25302303298298134,0002,980
2011-07-22299304298302125,0003,020
2011-07-2129529729429644,0002,960
2011-07-2029930229729781,0002,970
2011-07-1929329729329598,0002,950
2011-07-1529229529229568,0002,950
2011-07-1429529929429492,0002,940
2011-07-13294301294298122,0002,980
2011-07-12297297293297123,0002,970
2011-07-1129530029530088,0003,000
2011-07-08296300295298133,0002,980
2011-07-07295296294296113,0002,960
2011-07-06296298291298187,0002,980
2011-07-0529629729629686,0002,960
2011-07-04291295291293171,0002,930
2011-07-01292293288291193,0002,910
2011-06-30283287278287192,0002,870
2011-06-29283283278280105,0002,800
2011-06-28277281275277116,0002,770
2011-06-27278279273276219,0002,760
2011-06-2427427827427878,0002,780
2011-06-23268278268273121,0002,730
2011-06-22260273260271214,0002,710
2011-06-21255259253258111,0002,580
2011-06-20253257253253180,0002,530
2011-06-17264264251251264,0002,510
2011-06-16266266263263152,0002,630
2011-06-15272272268269170,0002,690
2011-06-14265270263270115,0002,700
2011-06-13270270265265201,0002,650
2011-06-10267272267270412,0002,700
2011-06-0926726726426666,0002,660
2011-06-0826226726226550,0002,650
2011-06-0725626425526482,0002,640
2011-06-06261261257259103,0002,590
2011-06-03265268261261176,0002,610
2011-06-02274274257268311,0002,680
2011-06-01279279273279181,0002,790
2011-05-31277283275275276,0002,750
2011-05-30281281273279198,0002,790
2011-05-27283285280281104,0002,810
2011-05-2628228328028372,0002,830
2011-05-25282283279283128,0002,830
2011-05-2428228327928174,0002,810
2011-05-2328028227828186,0002,810
2011-05-2028528528028072,0002,800
2011-05-19288289277277129,0002,770
2011-05-18284289283289133,0002,890
2011-05-1728528628328396,0002,830
2011-05-16289289284285163,0002,850
2011-05-13296299284290178,0002,900
2011-05-1229729929529655,0002,960
2011-05-11307307300300111,0003,000
2011-05-1030330630230379,0003,030
2011-05-09302303301303107,0003,030
2011-05-06303305301302138,0003,020
2011-05-02306307304305107,0003,050
2011-04-28292301290301205,0003,010
2011-04-27289298287288122,0002,880
2011-04-26294294288288104,0002,880
2011-04-2529629829429483,0002,940
2011-04-22297299295296108,0002,960
2011-04-21298299294296129,0002,960
2011-04-2029329829329571,0002,950
2011-04-19291295291293109,0002,930
2011-04-18293298293293103,0002,930
2011-04-15297299293293104,0002,930
2011-04-14294298293297110,0002,970
2011-04-13290297290294121,0002,940
2011-04-12293293290290108,0002,900
2011-04-1130130129729781,0002,970
2011-04-08293302292300173,0003,000
2011-04-07295299291293178,0002,930
2011-04-06297297291292128,0002,920
2011-04-05301301291294177,0002,940
2011-04-04306306300301155,0003,010
2011-04-01314314306306174,0003,060
2011-03-31313313307313287,0003,130
2011-03-30310312304312235,0003,120
2011-03-29307311300306304,0003,060
2011-03-28297310296310233,0003,100
2011-03-25300301295295194,0002,950
2011-03-24298301295295203,0002,950
2011-03-23306307296297349,0002,970
2011-03-22293304292300476,0003,000
2011-03-18282288277282299,0002,820
2011-03-17263281261274529,0002,740
2011-03-16272279265279667,0002,790
2011-03-15270271249266679,0002,660
2011-03-14270294270279398,0002,790
2011-03-11310316306306691,0003,060
2011-03-10317318312312331,0003,120
2011-03-09322328322323185,0003,230
2011-03-08324327319320222,0003,200
2011-03-07335335323324221,0003,240
2011-03-04338342334335144,0003,350
2011-03-03330334329332154,0003,320
2011-03-02341341331331246,0003,310
2011-03-01338346338344186,0003,440
2011-02-28332340328337201,0003,370
2011-02-25327332324332268,0003,320
2011-02-24337338326327378,0003,270
2011-02-23345345339339305,0003,390
2011-02-22352352341346331,0003,460
2011-02-21352355349354162,0003,540
2011-02-18352355350352274,0003,520
2011-02-17350351347351284,0003,510
2011-02-16347350345350152,0003,500
2011-02-15349349346347181,0003,470
2011-02-14339350338350350,0003,500
2011-02-10334338332335320,0003,350
2011-02-09332335331334252,0003,340
2011-02-08328331327329163,0003,290
2011-02-07332332326327177,0003,270
2011-02-04322334322331287,0003,310
2011-02-03319319315318138,0003,180
2011-02-02316323315319370,0003,190
2011-02-01315315310314274,0003,140
2011-01-31307316306312390,0003,120
2011-01-28311312306308250,0003,080
2011-01-27311315307312334,0003,120
2011-01-26314315311311253,0003,110
2011-01-25310316310314367,0003,140
2011-01-24308310306309244,0003,090
2011-01-21313313306306173,0003,060
2011-01-20310311308311114,0003,110
2011-01-19314316311313203,0003,130
2011-01-18313318311312201,0003,120
2011-01-17312315311311192,0003,110
2011-01-14309313309310337,0003,100
2011-01-13312313309309366,0003,090
2011-01-12310311308309238,0003,090
2011-01-11307310304308209,0003,080
2011-01-07310314307307249,0003,070
2011-01-06305309304309242,0003,090
2011-01-05306306303305190,0003,050
2011-01-04302306302305135,0003,050

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