1. HOME >
  2. 株価時系列 >
  3. 8386 >
  4. 2016年

8386 (株)百十四銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30396399392397236,0003,970
2016-12-29401403394399391,0003,990
2016-12-28398402396402199,0004,020
2016-12-27399406397399420,0003,990
2016-12-26402403400401149,0004,010
2016-12-22410410403404228,0004,040
2016-12-21411414408408456,0004,080
2016-12-20409411406408471,0004,080
2016-12-19413413406408323,0004,080
2016-12-16405415403414765,0004,140
2016-12-15393403392401489,0004,010
2016-12-14398398391393279,0003,930
2016-12-13395399390398372,0003,980
2016-12-12406407390398384,0003,980
2016-12-09394403394402781,0004,020
2016-12-08390397386395560,0003,950
2016-12-07380388380388419,0003,880
2016-12-063683783683751,917,0003,750
2016-12-053793823683682,094,0003,680
2016-12-02390392384386867,0003,860
2016-12-01389395385390525,0003,900
2016-11-30386390381381714,0003,810
2016-11-29386390385386368,0003,860
2016-11-28383389378388456,0003,880
2016-11-25383387378383483,0003,830
2016-11-24398398380382630,0003,820
2016-11-22389394385392531,0003,920
2016-11-21380389380386486,0003,860
2016-11-18380382377380462,0003,800
2016-11-17375377369375490,0003,750
2016-11-16372381371381512,0003,810
2016-11-15372379366369636,0003,690
2016-11-14363370362370547,0003,700
2016-11-11368372352358784,0003,580
2016-11-10355363348360629,0003,600
2016-11-09358361331333701,0003,330
2016-11-08358361354356312,0003,560
2016-11-07353359353355379,0003,550
2016-11-04348350341348411,0003,480
2016-11-02352354348352480,0003,520
2016-11-01358358352358496,0003,580
2016-10-31365366356358482,0003,580
2016-10-28364372362370646,0003,700
2016-10-27359361355361431,0003,610
2016-10-26350359350358921,0003,580
2016-10-25341347341346382,0003,460
2016-10-24341342338341283,0003,410
2016-10-21343348341343471,0003,430
2016-10-20338343337343689,0003,430
2016-10-19331337331336402,0003,360
2016-10-17331336329331463,0003,310
2016-10-13325328322325360,0003,250
2016-10-12324328323324281,0003,240
2016-10-11325333325328363,0003,280
2016-10-07327328321328364,0003,280
2016-10-06325331325327741,0003,270
2016-10-05319325317323653,0003,230
2016-10-04313323312319587,0003,190
2016-10-03309315307312670,0003,120
2016-09-30315315306307868,0003,070
2016-09-29316325312321593,0003,210
2016-09-28316318308313652,0003,130
2016-09-27316319304318918,0003,180
2016-09-26327328321322705,0003,220
2016-09-23320328313327991,0003,270
2016-09-213073233003201,441,0003,200
2016-09-20309313306308974,0003,080
2016-09-163093153063084,216,0003,080
2016-09-15305309299307730,0003,070
2016-09-14309311306308691,0003,080
2016-09-13317317312316409,0003,160
2016-09-12320323313317375,0003,170
2016-09-09321327321323664,0003,230
2016-09-08324327324326367,0003,260
2016-09-07320327317327604,0003,270
2016-09-06317326317323828,0003,230
2016-09-05328331321321874,0003,210
2016-09-02330331321327683,0003,270
2016-09-013113333113321,455,0003,320
2016-08-31300310300310820,0003,100
2016-08-30295303293300653,0003,000
2016-08-29290297289296644,0002,960
2016-08-26293293287287556,0002,870
2016-08-25290293288292347,0002,920
2016-08-24294296289290531,0002,900
2016-08-23302302292294767,0002,940
2016-08-22303306299305242,0003,050
2016-08-19305307300302346,0003,020
2016-08-18306314301304441,0003,040
2016-08-17305309304308317,0003,080
2016-08-16311312305306547,0003,060
2016-08-15318320310311282,0003,110
2016-08-12331331314318459,0003,180
2016-08-10338339326328363,0003,280
2016-08-09337341335339274,0003,390
2016-08-08329344325343588,0003,430
2016-08-05323330317322385,0003,220
2016-08-04317329315324577,0003,240
2016-08-03323323314316442,0003,160
2016-08-02340340329330740,0003,300
2016-08-01337350325348821,0003,480
2016-07-29318347315345697,0003,450
2016-07-28323323317318194,0003,180
2016-07-27322329320329386,0003,290
2016-07-26313322312319359,0003,190
2016-07-25310316310313317,0003,130
2016-07-22315320306310627,0003,100
2016-07-21323328314317385,0003,170
2016-07-20333333316320470,0003,200
2016-07-19341341332337227,0003,370
2016-07-15333340331339531,0003,390
2016-07-14332334327328206,0003,280
2016-07-13329335327332362,0003,320
2016-07-12317328314323335,0003,230
2016-07-11292312292310293,0003,100
2016-07-08292292285285212,0002,850
2016-07-07288293287292310,0002,920
2016-07-06291291282288362,0002,880
2016-07-05294295290295298,0002,950
2016-07-04302302296299255,0002,990
2016-07-01299305296303248,0003,030
2016-06-30305308295297150,0002,970
2016-06-29296305296303104,0003,030
2016-06-28289297285296246,0002,960
2016-06-27296296288294265,0002,940
2016-06-24309315286288587,0002,880
2016-06-23300313300313215,0003,130
2016-06-22312312302305282,0003,050
2016-06-21305317303316158,0003,160
2016-06-20310314306310272,0003,100
2016-06-17296304293304542,0003,040
2016-06-16297298292293216,0002,930
2016-06-15294302291297202,0002,970
2016-06-14296297292295190,0002,950
2016-06-13302302296297355,0002,970
2016-06-10315315304309463,0003,090
2016-06-09315316311313104,0003,130
2016-06-08315318311317126,0003,170
2016-06-07310317310315146,0003,150
2016-06-06309312304311407,0003,110
2016-06-03317322314317130,0003,170
2016-06-02331331319319212,0003,190
2016-06-01331335329332181,0003,320
2016-05-31327333325331251,0003,310
2016-05-3032732932232859,0003,280
2016-05-2732732732232484,0003,240
2016-05-26326330325326256,0003,260
2016-05-25325326322324204,0003,240
2016-05-24319321316319131,0003,190
2016-05-23315322312319203,0003,190
2016-05-20311318311317156,0003,170
2016-05-19309314308312297,0003,120
2016-05-18300307299307272,0003,070
2016-05-17299300292300340,0003,000
2016-05-16305311293295475,0002,950
2016-05-13321321308308289,0003,080
2016-05-12317322314322139,0003,220
2016-05-11324324317320199,0003,200
2016-05-10312320308320294,0003,200
2016-05-09310316308309184,0003,090
2016-05-06314314304310459,0003,100
2016-05-02304310300306556,0003,060
2016-04-28343347314317551,0003,170
2016-04-27337342333340222,0003,400
2016-04-26339339332336255,0003,360
2016-04-25339343334343327,0003,430
2016-04-22331343330339600,0003,390
2016-04-21329333324333380,0003,330
2016-04-20327329322324236,0003,240
2016-04-19325329323327273,0003,270
2016-04-18312315310315199,0003,150
2016-04-15326328320325260,0003,250
2016-04-14319328317328269,0003,280
2016-04-13308316307316156,0003,160
2016-04-12297309294306234,0003,060
2016-04-11301302295297278,0002,970
2016-04-08291306289304448,0003,040
2016-04-07295300294297271,0002,970
2016-04-06293299291296373,0002,960
2016-04-05300301293294415,0002,940
2016-04-04305311301306425,0003,060
2016-04-01320320302303635,0003,030
2016-03-31318327315316311,0003,160
2016-03-30324324314318360,0003,180
2016-03-29323326321324290,0003,240
2016-03-28325328322328760,0003,280
2016-03-25320324317323354,0003,230
2016-03-24330330322322353,0003,220
2016-03-23332335329330589,0003,300
2016-03-22333337329333593,0003,330
2016-03-18340341328332493,0003,320
2016-03-17341349338340239,0003,400
2016-03-16346348337338209,0003,380
2016-03-15342352341350298,0003,500
2016-03-14338347338344221,0003,440
2016-03-11321337321334492,0003,340
2016-03-10324329321328233,0003,280
2016-03-09327330320322222,0003,220
2016-03-08338340326331331,0003,310
2016-03-07346350339340198,0003,400
2016-03-04337345336344310,0003,440
2016-03-03327338327337238,0003,370
2016-03-02327332324327325,0003,270
2016-03-01318325317321337,0003,210
2016-02-29326331319319313,0003,190
2016-02-26330335322323177,0003,230
2016-02-25317329317326288,0003,260
2016-02-24313326313317431,0003,170
2016-02-23319324312315312,0003,150
2016-02-22317323314316305,0003,160
2016-02-19328331315317641,0003,170
2016-02-18337338324331503,0003,310
2016-02-17326334326329321,0003,290
2016-02-16324336322326524,0003,260
2016-02-15332335322326628,0003,260
2016-02-12318326311312813,0003,120
2016-02-10341344322326668,0003,260
2016-02-09350350335341321,0003,410
2016-02-08352363350358318,0003,580
2016-02-05360364350354368,0003,540
2016-02-04360373360360356,0003,600
2016-02-03372378362365756,0003,650
2016-02-02380388376376484,0003,760
2016-02-01386393376380842,0003,800
2016-01-29397403369386653,0003,860
2016-01-28392398391392138,0003,920
2016-01-27390399390396211,0003,960
2016-01-26384386377382275,0003,820
2016-01-25399401391394250,0003,940
2016-01-22390393376392796,0003,920
2016-01-21398404385385274,0003,850
2016-01-20412413397397326,0003,970
2016-01-19420426411415442,0004,150
2016-01-18417419410419212,0004,190
2016-01-15423423414419202,0004,190
2016-01-14420421411419339,0004,190
2016-01-13420433420428238,0004,280
2016-01-12426428417418352,0004,180
2016-01-08435443431433292,0004,330
2016-01-07445450434435318,0004,350
2016-01-06449453439445279,0004,450
2016-01-05450454447448304,0004,480
2016-01-04451457445446226,0004,460

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