8386 (株)百十四銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30402402395396134,0003,960
2014-12-29403405395399203,0003,990
2014-12-26401403400402141,0004,020
2014-12-25400403396401158,0004,010
2014-12-24400404399403297,0004,030
2014-12-22402402391394248,0003,940
2014-12-19400403398402303,0004,020
2014-12-18388398388392418,0003,920
2014-12-17374389374381341,0003,810
2014-12-16377379372374347,0003,740
2014-12-15381388381381235,0003,810
2014-12-12386395386388715,0003,880
2014-12-11389394389389198,0003,890
2014-12-10397402394394413,0003,940
2014-12-09397402396400162,0004,000
2014-12-08402407393398325,0003,980
2014-12-05396400391399270,0003,990
2014-12-04398403395396544,0003,960
2014-12-03395400394396322,0003,960
2014-12-02393397390395413,0003,950
2014-12-01390394389393330,0003,930
2014-11-28377391377390442,0003,900
2014-11-27383388376376373,0003,760
2014-11-26385390385387293,0003,870
2014-11-25387389386386431,0003,860
2014-11-21380385377383522,0003,830
2014-11-20380382377380623,0003,800
2014-11-19379384378380559,0003,800
2014-11-18375381375380507,0003,800
2014-11-17382382371372546,0003,720
2014-11-14380384377382623,0003,820
2014-11-13370379370377590,0003,770
2014-11-12373380370371694,0003,710
2014-11-113563803553731,644,0003,730
2014-11-10356357346350700,0003,500
2014-11-07349359347357501,0003,570
2014-11-06360362348348524,0003,480
2014-11-05365366358361428,0003,610
2014-11-04374374362365919,0003,650
2014-10-31341360340358937,0003,580
2014-10-30339344332336832,0003,360
2014-10-29333340333339251,0003,390
2014-10-2833033232933093,0003,300
2014-10-27329332325331131,0003,310
2014-10-24330332324325302,0003,250
2014-10-23319326317323206,0003,230
2014-10-22319322316322148,0003,220
2014-10-21320320310311216,0003,110
2014-10-20317334314320412,0003,200
2014-10-17312312301306652,0003,060
2014-10-16315315309311354,0003,110
2014-10-15322325318321191,0003,210
2014-10-14320323318319260,0003,190
2014-10-10326331325326252,0003,260
2014-10-09340341333333243,0003,330
2014-10-08339342337340228,0003,400
2014-10-07346349341344325,0003,440
2014-10-06349349345345157,0003,450
2014-10-03340345340343262,0003,430
2014-10-02349349341343409,0003,430
2014-10-01352353347352281,0003,520
2014-09-30357357351351140,0003,510
2014-09-29360360355356183,0003,560
2014-09-26353357352357225,0003,570
2014-09-25356362354362276,0003,620
2014-09-24355355352353175,0003,530
2014-09-22356360355356240,0003,560
2014-09-19353358353356382,0003,560
2014-09-18353355352353269,0003,530
2014-09-17357357350350181,0003,500
2014-09-16363363354356164,0003,560
2014-09-12365365361363450,0003,630
2014-09-1136536536136399,0003,630
2014-09-10355364355364207,0003,640
2014-09-09364364357357104,0003,570
2014-09-08359363357363237,0003,630
2014-09-0536436435635680,0003,560
2014-09-04360362358361134,0003,610
2014-09-03360362358360145,0003,600
2014-09-02356359354359175,0003,590
2014-09-0135235435135482,0003,540
2014-08-29352354350350126,0003,500
2014-08-28354355351355162,0003,550
2014-08-2735735935535667,0003,560
2014-08-2636136135635685,0003,560
2014-08-25362362357361188,0003,610
2014-08-22366366361362215,0003,620
2014-08-21359363357363310,0003,630
2014-08-20355359355356224,0003,560
2014-08-19353360352356189,0003,560
2014-08-1835135134934944,0003,490
2014-08-1535335335035157,0003,510
2014-08-14350353350352114,0003,520
2014-08-13347350346348133,0003,480
2014-08-12347350347347244,0003,470
2014-08-11345347342347134,0003,470
2014-08-08345350340340255,0003,400
2014-08-07343350343350157,0003,500
2014-08-06343349341343233,0003,430
2014-08-05349353347347234,0003,470
2014-08-04355357352354177,0003,540
2014-08-01363365358358209,0003,580
2014-07-31366370365365233,0003,650
2014-07-30359364357362205,0003,620
2014-07-29356360353360209,0003,600
2014-07-2835635835335669,0003,560
2014-07-25353357352355111,0003,550
2014-07-24355355351352237,0003,520
2014-07-23359359356356141,0003,560
2014-07-22353360353359232,0003,590
2014-07-18351351348349157,0003,490
2014-07-17352355351354181,0003,540
2014-07-16351358351355258,0003,550
2014-07-15350353350352139,0003,520
2014-07-1435135335035290,0003,520
2014-07-11355355351353127,0003,530
2014-07-10354362354359271,0003,590
2014-07-09355360354359129,0003,590
2014-07-08361362355359166,0003,590
2014-07-07359364357360197,0003,600
2014-07-04366368365367127,0003,670
2014-07-03366366363363103,0003,630
2014-07-02369372367368198,0003,680
2014-07-01364370364368280,0003,680
2014-06-30354366354365210,0003,650
2014-06-27356359353355149,0003,550
2014-06-26361365357357210,0003,570
2014-06-25365368362363159,0003,630
2014-06-24366368361367196,0003,670
2014-06-23367368364366140,0003,660
2014-06-20369369363366439,0003,660
2014-06-19369373366369394,0003,690
2014-06-18365371363370305,0003,700
2014-06-17358364358363223,0003,630
2014-06-16360360351355151,0003,550
2014-06-13358360351360439,0003,600
2014-06-12350356349353177,0003,530
2014-06-11350355350354275,0003,540
2014-06-10350353349351174,0003,510
2014-06-0935035234834994,0003,490
2014-06-06350351348350334,0003,500
2014-06-0534735234735095,0003,500
2014-06-04348350343347183,0003,470
2014-06-03353354350350317,0003,500
2014-06-02349352347351245,0003,510
2014-05-30349352344344184,0003,440
2014-05-29348352348351181,0003,510
2014-05-28352354351351168,0003,510
2014-05-27345352345349143,0003,490
2014-05-26350350343347117,0003,470
2014-05-23341350341345248,0003,450
2014-05-22337342334340369,0003,400
2014-05-2132933432933293,0003,320
2014-05-20335336332332165,0003,320
2014-05-19335338333333132,0003,330
2014-05-16336339332333320,0003,330
2014-05-15344344338341157,0003,410
2014-05-14347348343347165,0003,470
2014-05-13334348334347272,0003,470
2014-05-12336341332333218,0003,330
2014-05-09333342333336205,0003,360
2014-05-08335340333335170,0003,350
2014-05-07347347334335319,0003,350
2014-05-02357359351352152,0003,520
2014-05-01345357345357338,0003,570
2014-04-30334344334342243,0003,420
2014-04-28333336331335163,0003,350
2014-04-25336340336339198,0003,390
2014-04-24337338332336255,0003,360
2014-04-23346350337338355,0003,380
2014-04-22347347342343178,0003,430
2014-04-21345348343345161,0003,450
2014-04-18347347343346109,0003,460
2014-04-17344346340345152,0003,450
2014-04-16339344337344183,0003,440
2014-04-15337338331334189,0003,340
2014-04-14334340333333244,0003,330
2014-04-11335341331337287,0003,370
2014-04-10341348339340230,0003,400
2014-04-09342345339341450,0003,410
2014-04-08353356348349332,0003,490
2014-04-07360364355357319,0003,570
2014-04-04373377364366553,0003,660
2014-04-03374378370375478,0003,750
2014-04-02367377361371802,0003,710
2014-04-01359363352363629,0003,630
2014-03-31359362350354606,0003,540
2014-03-28350356348353586,0003,530
2014-03-27345353338351543,0003,510
2014-03-26345347338340500,0003,400
2014-03-25333346332335369,0003,350
2014-03-24312334312331344,0003,310
2014-03-20322324310310302,0003,100
2014-03-19319325318319165,0003,190
2014-03-18319324319322216,0003,220
2014-03-17316316308311213,0003,110
2014-03-14323326316318547,0003,180
2014-03-13330332327329112,0003,290
2014-03-12337339330331190,0003,310
2014-03-11344348342345144,0003,450
2014-03-10341344340341114,0003,410
2014-03-07342345340344265,0003,440
2014-03-06336342335340219,0003,400
2014-03-05333339333335208,0003,350
2014-03-04324331321327293,0003,270
2014-03-03325325313323224,0003,230
2014-02-28324326315322341,0003,220
2014-02-27323328320323157,0003,230
2014-02-26329335326326304,0003,260
2014-02-25338340335337112,0003,370
2014-02-24333343329332310,0003,320
2014-02-21326332323332256,0003,320
2014-02-20327330322323324,0003,230
2014-02-19322332322329268,0003,290
2014-02-18320327317327304,0003,270
2014-02-17312319307319216,0003,190
2014-02-14317317301308560,0003,080
2014-02-13322322312314178,0003,140
2014-02-12324327318320352,0003,200
2014-02-10329330321321139,0003,210
2014-02-07318323316321235,0003,210
2014-02-06309317309312230,0003,120
2014-02-05310318310314464,0003,140
2014-02-04319319308308620,0003,080
2014-02-03334339327327229,0003,270
2014-01-31338342333337337,0003,370
2014-01-30335338334337312,0003,370
2014-01-29336343336343270,0003,430
2014-01-28336339333333471,0003,330
2014-01-27333341330335431,0003,350
2014-01-24352356346346456,0003,460
2014-01-23367367360360172,0003,600
2014-01-22366366361365162,0003,650
2014-01-21365367364366146,0003,660
2014-01-2036736936536597,0003,650
2014-01-17363365362365109,0003,650
2014-01-16364368360363248,0003,630
2014-01-15365365357364269,0003,640
2014-01-14365365361361262,0003,610
2014-01-10364368361367424,0003,670
2014-01-09368368363365165,0003,650
2014-01-08365368362368369,0003,680
2014-01-07369370361367453,0003,670
2014-01-06371373365370417,0003,700

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