1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 2012年

8386 (株)百十四銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28317319311318163,0003,180
2012-12-27321321314314237,0003,140
2012-12-26317321316317173,0003,170
2012-12-25326326314314208,0003,140
2012-12-21327334314320411,0003,200
2012-12-20318327316325398,0003,250
2012-12-19315321314318253,0003,180
2012-12-18310315310314210,0003,140
2012-12-17315318307307249,0003,070
2012-12-14311317311314456,0003,140
2012-12-13325325315315202,0003,150
2012-12-12323327322324177,0003,240
2012-12-11320324320322123,0003,220
2012-12-10322322319322136,0003,220
2012-12-0732232231932164,0003,210
2012-12-06318324318321214,0003,210
2012-12-05319322318318126,0003,180
2012-12-04320323317322197,0003,220
2012-12-03322324319320131,0003,200
2012-11-30327327317318230,0003,180
2012-11-29324329324325122,0003,250
2012-11-28330331315323130,0003,230
2012-11-27323331323330172,0003,300
2012-11-26325331324325184,0003,250
2012-11-22320324319324177,0003,240
2012-11-21319321318320137,0003,200
2012-11-20319320317319187,0003,190
2012-11-19315318312317155,0003,170
2012-11-16304311303310177,0003,100
2012-11-1530130230030277,0003,020
2012-11-1429829929529897,0002,980
2012-11-13296300292298138,0002,980
2012-11-12300303295295118,0002,950
2012-11-09301309300308125,0003,080
2012-11-08308310296309116,0003,090
2012-11-0731931931031390,0003,130
2012-11-0631431731431659,0003,160
2012-11-0532132131631850,0003,180
2012-11-02320324318324112,0003,240
2012-11-01314318312317133,0003,170
2012-10-31308315308313147,0003,130
2012-10-30314315308308192,0003,080
2012-10-29311315310315116,0003,150
2012-10-26312313307310127,0003,100
2012-10-25306312306312106,0003,120
2012-10-24305309305308110,0003,080
2012-10-23317317305312132,0003,120
2012-10-2230731530731492,0003,140
2012-10-19311314310313135,0003,130
2012-10-18310315309313134,0003,130
2012-10-17307311307309154,0003,090
2012-10-1629930529930572,0003,050
2012-10-15299301294299118,0002,990
2012-10-12297299296298131,0002,980
2012-10-11295300295296144,0002,960
2012-10-1029930129629883,0002,980
2012-10-0931331630530585,0003,050
2012-10-0531231330931386,0003,130
2012-10-04308317308312111,0003,120
2012-10-03308313306309161,0003,090
2012-10-0231531731131192,0003,110
2012-10-01310318308316116,0003,160
2012-09-28321322313314118,0003,140
2012-09-27313323312321147,0003,210
2012-09-26324325316318163,0003,180
2012-09-25306331306331224,0003,310
2012-09-2431531531231463,0003,140
2012-09-21306315306314102,0003,140
2012-09-20311314306306133,0003,060
2012-09-19313316304312187,0003,120
2012-09-1830931430931185,0003,110
2012-09-14306311305309251,0003,090
2012-09-1330030429930186,0003,010
2012-09-12294302294301100,0003,010
2012-09-1129529529129470,0002,940
2012-09-1029129529129576,0002,950
2012-09-07290299290293162,0002,930
2012-09-06285288283285146,0002,850
2012-09-05289290286286104,0002,860
2012-09-04301301291291195,0002,910
2012-09-03301306299299150,0002,990
2012-08-31307309301301141,0003,010
2012-08-30307309303308125,0003,080
2012-08-2930630930530798,0003,070
2012-08-28313313302304161,0003,040
2012-08-2731231431131157,0003,110
2012-08-2431331431131251,0003,120
2012-08-2331431731431778,0003,170
2012-08-22318318312314106,0003,140
2012-08-2131131831031894,0003,180
2012-08-2031631631231385,0003,130
2012-08-17314316310316192,0003,160
2012-08-16308311306311164,0003,110
2012-08-15306309301305162,0003,050
2012-08-14298307298306130,0003,060
2012-08-1329930129629640,0002,960
2012-08-1029930129630079,0003,000
2012-08-09295299291299191,0002,990
2012-08-08290296290296145,0002,960
2012-08-07286290286288104,0002,880
2012-08-0628829128428785,0002,870
2012-08-03288290282283132,0002,830
2012-08-02291297290294175,0002,940
2012-08-0128829028429087,0002,900
2012-07-31292292289289117,0002,890
2012-07-3029029428729475,0002,940
2012-07-27291294287290106,0002,900
2012-07-26277287274287131,0002,870
2012-07-25280286274275230,0002,750
2012-07-24285288280281176,0002,810
2012-07-23285289283283146,0002,830
2012-07-20302302288289156,0002,890
2012-07-19305308303304105,0003,040
2012-07-18306309299301150,0003,010
2012-07-17307312304306156,0003,060
2012-07-13308314305306184,0003,060
2012-07-1230731230730891,0003,080
2012-07-1131031330830872,0003,080
2012-07-10311316311311125,0003,110
2012-07-0931131231031172,0003,110
2012-07-06315322314315139,0003,150
2012-07-0532032031731760,0003,170
2012-07-04317323316320169,0003,200
2012-07-03314320314317167,0003,170
2012-07-02317317310314175,0003,140
2012-06-29314323307315238,0003,150
2012-06-28308317308314155,0003,140
2012-06-27298305296305127,0003,050
2012-06-26295302293295250,0002,950
2012-06-25302305296296158,0002,960
2012-06-22303303300301104,0003,010
2012-06-21295305294304222,0003,040
2012-06-20285293285292151,0002,920
2012-06-19286299283284213,0002,840
2012-06-18287289282287207,0002,870
2012-06-15281285280285150,0002,850
2012-06-14281285279280149,0002,800
2012-06-13281284280283140,0002,830
2012-06-12280283276283240,0002,830
2012-06-11287289283283250,0002,830
2012-06-08292292282286454,0002,860
2012-06-07287293284293195,0002,930
2012-06-06285293282285288,0002,850
2012-06-05278287278285290,0002,850
2012-06-04274288273276278,0002,760
2012-06-01278290277278164,0002,780
2012-05-31274281274281236,0002,810
2012-05-30286288277279188,0002,790
2012-05-29283287283286106,0002,860
2012-05-28287288283285128,0002,850
2012-05-25289290279285187,0002,850
2012-05-24285292283289342,0002,890
2012-05-23297297292293168,0002,930
2012-05-22303306299299175,0002,990
2012-05-21295306295302149,0003,020
2012-05-18304304296299307,0002,990
2012-05-17304310299307216,0003,070
2012-05-16318325301302263,0003,020
2012-05-15324327317318113,0003,180
2012-05-14310324310319147,0003,190
2012-05-11322325314314158,0003,140
2012-05-10320330318324229,0003,240
2012-05-09330333324325146,0003,250
2012-05-08338338330334145,0003,340
2012-05-07334345332337207,0003,370
2012-05-02341347338347211,0003,470
2012-05-01342344337338136,0003,380
2012-04-27341349339341187,0003,410
2012-04-26343349340343139,0003,430
2012-04-25346347339340133,0003,400
2012-04-24345346342342112,0003,420
2012-04-23353355349349113,0003,490
2012-04-2035735735335494,0003,540
2012-04-19361361354354142,0003,540
2012-04-18356367356366221,0003,660
2012-04-17352356350354104,0003,540
2012-04-16353355347351153,0003,510
2012-04-13355358354356124,0003,560
2012-04-12353353347350138,0003,500
2012-04-11356358350355211,0003,550
2012-04-10357363357360150,0003,600
2012-04-09359363358359137,0003,590
2012-04-06359365359362160,0003,620
2012-04-05364369361364234,0003,640
2012-04-04377378363367248,0003,670
2012-04-03374378372375241,0003,750
2012-04-02386388372376335,0003,760
2012-03-30397397385385247,0003,850
2012-03-29390391383389252,0003,890
2012-03-28397398384389215,0003,890
2012-03-27391402390402319,0004,020
2012-03-26390392384385167,0003,850
2012-03-23390392389390160,0003,900
2012-03-22393397392395177,0003,950
2012-03-21399400391393247,0003,930
2012-03-19400402400401106,0004,010
2012-03-16401403399403218,0004,030
2012-03-15403403395401157,0004,010
2012-03-14405408402402146,0004,020
2012-03-13401410393401273,0004,010
2012-03-12407407400400152,0004,000
2012-03-09407410405407480,0004,070
2012-03-08402405399404259,0004,040
2012-03-07399401397399163,0003,990
2012-03-06404405400403159,0004,030
2012-03-05402408402404218,0004,040
2012-03-02409411404404280,0004,040
2012-03-01399409398403420,0004,030
2012-02-29399413393394450,0003,940
2012-02-28391396385394261,0003,940
2012-02-27400400390390239,0003,900
2012-02-24395400395396233,0003,960
2012-02-23384397380395282,0003,950
2012-02-22375385370380297,0003,800
2012-02-2137537637237382,0003,730
2012-02-20379379374374105,0003,740
2012-02-17379379368372175,0003,720
2012-02-16380380371371158,0003,710
2012-02-15373380372379322,0003,790
2012-02-14363370363370104,0003,700
2012-02-1336136636136599,0003,650
2012-02-10370370361361112,0003,610
2012-02-09368370365370119,0003,700
2012-02-08366369365369139,0003,690
2012-02-0736136536136496,0003,640
2012-02-06367367360361117,0003,610
2012-02-0336336536236285,0003,620
2012-02-02366370363366194,0003,660
2012-02-01365370365365129,0003,650
2012-01-31361365361361159,0003,610
2012-01-30367368362362113,0003,620
2012-01-27368369365367126,0003,670
2012-01-26370371368370114,0003,700
2012-01-25369370368370119,0003,700
2012-01-2436936936636977,0003,690
2012-01-2337037136636791,0003,670
2012-01-20367371367368249,0003,680
2012-01-19365365360361142,0003,610
2012-01-18363371363364276,0003,640
2012-01-17356362353361165,0003,610
2012-01-1635635735335599,0003,550
2012-01-13353356352356143,0003,560
2012-01-12365365346348562,0003,480
2012-01-11370370365366149,0003,660
2012-01-10366372366369238,0003,690
2012-01-06363363358363209,0003,630
2012-01-05367367363363221,0003,630
2012-01-04351368350368377,0003,680

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