8386 (株)百十四銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,174	2,187	2,160	2,166	16,600	2,166
2019-12-27	2,158	2,194	2,158	2,194	28,800	2,194
2019-12-26	2,123	2,152	2,122	2,150	23,500	2,150
2019-12-25	2,155	2,156	2,123	2,125	36,100	2,125
2019-12-24	2,165	2,175	2,155	2,155	14,800	2,155
2019-12-23	2,165	2,165	2,148	2,161	31,600	2,161
2019-12-20	2,175	2,179	2,154	2,156	41,300	2,156
2019-12-19	2,174	2,188	2,162	2,179	28,500	2,179
2019-12-18	2,216	2,219	2,168	2,182	38,600	2,182
2019-12-17	2,218	2,229	2,191	2,225	84,600	2,225
2019-12-16	2,202	2,215	2,177	2,206	30,400	2,206
2019-12-13	2,178	2,220	2,177	2,208	88,300	2,208
2019-12-12	2,190	2,191	2,145	2,146	29,900	2,146
2019-12-11	2,198	2,205	2,174	2,179	33,800	2,179
2019-12-10	2,204	2,216	2,188	2,204	42,400	2,204
2019-12-09	2,222	2,237	2,201	2,204	27,600	2,204
2019-12-06	2,200	2,215	2,191	2,215	25,500	2,215
2019-12-05	2,210	2,218	2,195	2,199	20,800	2,199
2019-12-04	2,172	2,217	2,161	2,213	38,500	2,213
2019-12-03	2,236	2,236	2,199	2,210	40,800	2,210
2019-12-02	2,264	2,278	2,254	2,258	31,700	2,258
2019-11-29	2,270	2,272	2,241	2,272	24,500	2,272
2019-11-28	2,285	2,293	2,258	2,270	16,100	2,270
2019-11-27	2,286	2,286	2,264	2,283	26,000	2,283
2019-11-26	2,283	2,288	2,262	2,262	31,100	2,262
2019-11-25	2,225	2,262	2,225	2,262	19,200	2,262
2019-11-22	2,247	2,253	2,221	2,223	19,600	2,223
2019-11-21	2,243	2,254	2,211	2,247	19,200	2,247
2019-11-20	2,264	2,273	2,243	2,253	15,400	2,253
2019-11-19	2,319	2,327	2,275	2,284	16,800	2,284
2019-11-18	2,316	2,338	2,294	2,328	22,600	2,328
2019-11-15	2,280	2,330	2,277	2,311	24,300	2,311
2019-11-14	2,285	2,285	2,249	2,266	31,700	2,266
2019-11-13	2,346	2,346	2,283	2,283	23,000	2,283
2019-11-12	2,280	2,341	2,280	2,334	36,500	2,334
2019-11-11	2,288	2,303	2,271	2,284	27,700	2,284
2019-11-08	2,310	2,323	2,250	2,261	43,900	2,261
2019-11-07	2,303	2,309	2,274	2,283	20,400	2,283
2019-11-06	2,335	2,348	2,292	2,298	36,500	2,298
2019-11-05	2,286	2,338	2,263	2,330	58,800	2,330
2019-11-01	2,241	2,271	2,228	2,270	16,100	2,270
2019-10-31	2,240	2,270	2,203	2,264	42,500	2,264
2019-10-30	2,198	2,267	2,198	2,267	76,700	2,267
2019-10-29	2,273	2,282	2,223	2,248	27,400	2,248
2019-10-28	2,237	2,262	2,228	2,241	20,000	2,241
2019-10-25	2,215	2,256	2,212	2,253	32,000	2,253
2019-10-24	2,194	2,237	2,194	2,229	46,700	2,229
2019-10-23	2,185	2,185	2,142	2,184	45,900	2,184
2019-10-21	2,160	2,178	2,154	2,170	19,500	2,170
2019-10-18	2,165	2,189	2,142	2,148	24,800	2,148
2019-10-17	2,195	2,195	2,158	2,158	30,600	2,158
2019-10-16	2,184	2,200	2,151	2,180	41,200	2,180
2019-10-15	2,171	2,179	2,141	2,144	42,100	2,144
2019-10-11	2,140	2,140	2,108	2,131	32,000	2,131
2019-10-10	2,153	2,153	2,108	2,120	30,000	2,120
2019-10-09	2,140	2,153	2,119	2,153	28,500	2,153
2019-10-08	2,141	2,174	2,125	2,174	59,500	2,174
2019-10-07	2,157	2,157	2,119	2,139	33,800	2,139
2019-10-04	2,163	2,163	2,137	2,157	27,800	2,157
2019-10-03	2,224	2,224	2,175	2,189	33,800	2,189
2019-10-02	2,249	2,315	2,228	2,274	43,800	2,274
2019-10-01	2,219	2,286	2,219	2,273	35,400	2,273
2019-09-30	2,219	2,238	2,200	2,220	24,400	2,220
2019-09-27	2,239	2,245	2,203	2,234	39,700	2,234
2019-09-26	2,269	2,308	2,266	2,280	50,700	2,280
2019-09-25	2,219	2,246	2,207	2,243	30,900	2,243
2019-09-24	2,206	2,232	2,202	2,219	21,500	2,219
2019-09-20	2,221	2,231	2,194	2,206	54,700	2,206
2019-09-19	2,189	2,221	2,189	2,204	37,200	2,204
2019-09-18	2,205	2,205	2,155	2,167	31,800	2,167
2019-09-17	2,169	2,205	2,156	2,203	43,300	2,203
2019-09-13	2,166	2,166	2,128	2,161	75,500	2,161
2019-09-12	2,167	2,167	2,125	2,153	57,400	2,153
2019-09-11	2,066	2,149	2,066	2,144	59,100	2,144
2019-09-10	2,010	2,055	1,995	2,047	56,800	2,047
2019-09-09	1,948	1,984	1,948	1,983	24,600	1,983
2019-09-06	1,957	1,961	1,934	1,943	17,400	1,943
2019-09-05	1,923	1,969	1,923	1,959	44,800	1,959
2019-09-04	1,937	1,937	1,906	1,906	34,500	1,906
2019-09-03	1,954	1,968	1,950	1,951	15,400	1,951
2019-09-02	1,996	1,996	1,952	1,954	16,900	1,954
2019-08-30	1,982	2,015	1,982	2,004	44,000	2,004
2019-08-29	1,950	1,963	1,927	1,958	15,700	1,958
2019-08-28	1,930	1,940	1,915	1,935	21,800	1,935
2019-08-27	1,957	1,967	1,919	1,920	30,500	1,920
2019-08-26	1,949	1,949	1,918	1,933	42,700	1,933
2019-08-23	1,980	1,999	1,980	1,989	12,200	1,989
2019-08-22	1,987	1,994	1,966	1,980	16,600	1,980
2019-08-21	1,965	1,980	1,951	1,976	14,900	1,976
2019-08-20	2,013	2,014	1,981	1,993	27,700	1,993
2019-08-19	1,999	2,026	1,994	2,012	38,700	2,012
2019-08-16	1,954	1,990	1,951	1,990	17,000	1,990
2019-08-15	1,931	1,976	1,930	1,972	26,900	1,972
2019-08-14	1,963	1,984	1,949	1,968	25,400	1,968
2019-08-13	1,922	1,948	1,908	1,942	32,300	1,942
2019-08-09	1,972	1,987	1,936	1,944	17,700	1,944
2019-08-08	1,950	1,963	1,928	1,952	25,800	1,952
2019-08-07	1,967	1,972	1,945	1,947	33,000	1,947
2019-08-06	1,941	1,967	1,910	1,966	69,500	1,966
2019-08-05	2,062	2,065	1,995	2,002	57,300	2,002
2019-08-02	2,119	2,130	2,058	2,065	61,300	2,065
2019-08-01	2,171	2,181	2,149	2,169	22,700	2,169
2019-07-31	2,187	2,201	2,171	2,171	35,600	2,171
2019-07-30	2,181	2,216	2,181	2,213	30,100	2,213
2019-07-29	2,174	2,193	2,152	2,171	18,300	2,171
2019-07-26	2,170	2,185	2,160	2,185	22,300	2,185
2019-07-25	2,162	2,184	2,160	2,178	30,800	2,178
2019-07-24	2,168	2,177	2,146	2,160	30,100	2,160
2019-07-23	2,169	2,186	2,150	2,167	19,400	2,167
2019-07-22	2,215	2,215	2,167	2,167	27,100	2,167
2019-07-19	2,183	2,227	2,180	2,201	32,200	2,201
2019-07-18	2,268	2,268	2,168	2,180	63,000	2,180
2019-07-17	2,287	2,319	2,276	2,287	28,400	2,287
2019-07-16	2,298	2,299	2,278	2,288	22,700	2,288
2019-07-12	2,270	2,300	2,266	2,297	31,200	2,297
2019-07-11	2,265	2,271	2,250	2,263	30,300	2,263
2019-07-10	2,221	2,245	2,218	2,238	34,500	2,238
2019-07-09	2,267	2,278	2,223	2,234	34,400	2,234
2019-07-08	2,300	2,320	2,273	2,273	26,900	2,273
2019-07-05	2,292	2,306	2,277	2,294	18,000	2,294
2019-07-04	2,276	2,309	2,260	2,292	36,000	2,292
2019-07-03	2,210	2,258	2,202	2,254	42,600	2,254
2019-07-02	2,171	2,233	2,170	2,220	53,400	2,220
2019-07-01	2,181	2,221	2,172	2,221	40,600	2,221
2019-06-28	2,136	2,176	2,136	2,156	26,200	2,156
2019-06-27	2,110	2,171	2,110	2,165	33,600	2,165
2019-06-26	2,117	2,123	2,091	2,111	42,000	2,111
2019-06-25	2,160	2,163	2,119	2,124	35,700	2,124
2019-06-24	2,195	2,195	2,154	2,159	32,800	2,159
2019-06-21	2,286	2,286	2,183	2,189	62,500	2,189
2019-06-20	2,326	2,326	2,288	2,294	22,400	2,294
2019-06-19	2,305	2,335	2,305	2,326	26,900	2,326
2019-06-18	2,330	2,334	2,284	2,288	32,100	2,288
2019-06-17	2,340	2,359	2,327	2,338	33,900	2,338
2019-06-14	2,311	2,343	2,306	2,340	35,200	2,340
2019-06-13	2,334	2,334	2,282	2,311	34,500	2,311
2019-06-12	2,364	2,364	2,335	2,355	22,400	2,355
2019-06-11	2,343	2,369	2,337	2,369	36,400	2,369
2019-06-10	2,325	2,356	2,325	2,343	36,100	2,343
2019-06-07	2,285	2,327	2,267	2,325	18,800	2,325
2019-06-06	2,298	2,302	2,278	2,289	20,800	2,289
2019-06-05	2,248	2,308	2,236	2,296	35,400	2,296
2019-06-04	2,195	2,228	2,186	2,223	28,900	2,223
2019-06-03	2,183	2,206	2,165	2,195	23,300	2,195
2019-05-31	2,223	2,223	2,202	2,212	17,900	2,212
2019-05-30	2,209	2,241	2,209	2,241	19,500	2,241
2019-05-29	2,187	2,221	2,175	2,213	18,700	2,213
2019-05-28	2,202	2,230	2,181	2,224	51,100	2,224
2019-05-27	2,206	2,206	2,184	2,202	11,900	2,202
2019-05-24	2,175	2,209	2,167	2,209	20,600	2,209
2019-05-23	2,164	2,186	2,154	2,176	17,600	2,176
2019-05-22	2,200	2,203	2,168	2,170	15,200	2,170
2019-05-21	2,171	2,200	2,170	2,193	11,400	2,193
2019-05-20	2,199	2,206	2,172	2,192	10,800	2,192
2019-05-17	2,176	2,201	2,171	2,182	20,400	2,182
2019-05-16	2,119	2,150	2,095	2,148	37,800	2,148
2019-05-15	2,179	2,179	2,120	2,140	20,500	2,140
2019-05-14	2,122	2,160	2,103	2,160	26,100	2,160
2019-05-13	2,153	2,177	2,138	2,156	25,200	2,156
2019-05-10	2,179	2,183	2,147	2,160	38,300	2,160
2019-05-09	2,195	2,203	2,167	2,174	43,300	2,174
2019-05-08	2,261	2,261	2,213	2,230	43,200	2,230
2019-05-07	2,314	2,314	2,251	2,269	35,500	2,269
2019-04-26	2,305	2,323	2,295	2,314	15,900	2,314
2019-04-25	2,318	2,345	2,275	2,338	26,100	2,338
2019-04-24	2,324	2,331	2,288	2,298	14,500	2,298
2019-04-23	2,325	2,342	2,307	2,323	13,100	2,323
2019-04-22	2,305	2,314	2,283	2,314	10,100	2,314
2019-04-19	2,309	2,330	2,308	2,315	24,200	2,315
2019-04-18	2,348	2,353	2,279	2,284	30,300	2,284
2019-04-17	2,344	2,353	2,327	2,342	21,200	2,342
2019-04-16	2,369	2,369	2,330	2,344	24,500	2,344
2019-04-15	2,343	2,383	2,343	2,370	57,100	2,370
2019-04-12	2,283	2,294	2,272	2,293	21,400	2,293
2019-04-11	2,267	2,282	2,257	2,270	21,100	2,270
2019-04-10	2,275	2,293	2,265	2,284	18,600	2,284
2019-04-09	2,304	2,304	2,269	2,301	51,500	2,301
2019-04-08	2,338	2,339	2,307	2,312	18,300	2,312
2019-04-05	2,334	2,346	2,329	2,344	23,100	2,344
2019-04-04	2,321	2,367	2,317	2,338	33,500	2,338
2019-04-03	2,331	2,340	2,306	2,336	41,400	2,336
2019-04-02	2,356	2,363	2,328	2,331	40,900	2,331
2019-04-01	2,333	2,357	2,317	2,333	55,200	2,333
2019-03-29	2,326	2,326	2,292	2,292	35,100	2,292
2019-03-28	2,370	2,370	2,294	2,303	45,700	2,303
2019-03-27	2,331	2,390	2,331	2,386	62,200	2,386
2019-03-26	2,383	2,460	2,368	2,460	150,900	2,460
2019-03-25	2,359	2,359	2,328	2,353	103,400	2,353
2019-03-22	2,382	2,397	2,375	2,394	60,800	2,394
2019-03-20	2,357	2,399	2,355	2,399	40,700	2,399
2019-03-19	2,366	2,384	2,350	2,357	83,000	2,357
2019-03-18	2,324	2,366	2,319	2,366	64,400	2,366
2019-03-15	2,285	2,326	2,282	2,305	67,400	2,305
2019-03-14	2,310	2,326	2,276	2,278	64,100	2,278
2019-03-13	2,281	2,315	2,278	2,305	65,500	2,305
2019-03-12	2,361	2,381	2,294	2,298	134,700	2,298
2019-03-11	2,342	2,368	2,316	2,361	50,500	2,361
2019-03-08	2,390	2,399	2,328	2,334	122,000	2,334
2019-03-07	2,431	2,431	2,401	2,421	40,500	2,421
2019-03-06	2,453	2,453	2,435	2,436	28,600	2,436
2019-03-05	2,421	2,457	2,414	2,451	34,000	2,451
2019-03-04	2,448	2,459	2,418	2,445	58,300	2,445
2019-03-01	2,442	2,458	2,431	2,446	38,800	2,446
2019-02-28	2,435	2,451	2,420	2,442	32,900	2,442
2019-02-27	2,427	2,435	2,411	2,427	29,800	2,427
2019-02-26	2,448	2,448	2,402	2,413	27,800	2,413
2019-02-25	2,426	2,446	2,405	2,439	27,900	2,439
2019-02-22	2,446	2,446	2,411	2,415	36,800	2,415
2019-02-21	2,454	2,457	2,432	2,451	18,900	2,451
2019-02-20	2,485	2,503	2,441	2,454	34,200	2,454
2019-02-19	2,524	2,524	2,484	2,487	28,900	2,487
2019-02-18	2,492	2,522	2,487	2,511	28,200	2,511
2019-02-15	2,436	2,449	2,403	2,442	22,400	2,442
2019-02-14	2,422	2,444	2,413	2,437	26,600	2,437
2019-02-13	2,450	2,458	2,412	2,431	24,800	2,431
2019-02-12	2,402	2,438	2,402	2,432	42,100	2,432
2019-02-08	2,389	2,415	2,364	2,385	54,600	2,385
2019-02-07	2,450	2,450	2,418	2,422	32,300	2,422
2019-02-06	2,493	2,498	2,455	2,457	21,400	2,457
2019-02-05	2,465	2,499	2,465	2,490	27,700	2,490
2019-02-04	2,456	2,510	2,450	2,487	56,700	2,487
2019-02-01	2,511	2,530	2,389	2,432	79,400	2,432
2019-01-31	2,543	2,581	2,520	2,534	50,800	2,534
2019-01-30	2,566	2,579	2,510	2,512	45,900	2,512
2019-01-29	2,552	2,560	2,526	2,543	42,800	2,543
2019-01-28	2,601	2,611	2,546	2,549	33,100	2,549
2019-01-25	2,626	2,649	2,602	2,602	37,700	2,602
2019-01-24	2,607	2,637	2,601	2,626	24,800	2,626
2019-01-23	2,604	2,636	2,588	2,608	26,100	2,608
2019-01-22	2,660	2,664	2,621	2,639	25,700	2,639
2019-01-21	2,672	2,693	2,661	2,669	26,900	2,669
2019-01-18	2,648	2,685	2,628	2,643	28,100	2,643
2019-01-17	2,650	2,667	2,622	2,639	19,600	2,639
2019-01-16	2,663	2,663	2,622	2,634	34,900	2,634
2019-01-15	2,622	2,684	2,622	2,659	24,600	2,659
2019-01-11	2,680	2,684	2,654	2,672	27,700	2,672
2019-01-10	2,695	2,695	2,656	2,679	23,100	2,679
2019-01-09	2,728	2,733	2,691	2,706	30,400	2,706
2019-01-08	2,672	2,715	2,668	2,708	30,800	2,708
2019-01-07	2,715	2,735	2,661	2,661	38,900	2,661
2019-01-04	2,556	2,657	2,550	2,644	50,200	2,644

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8386 (株)百十四銀行 の時系列データ [2019年度]

8386 (株)百十四銀行の時系列データ [2019年度]