8386 (株)百十四銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,514	1,514	1,486	1,486	93,100	1,486
2020-12-29	1,526	1,536	1,509	1,514	54,500	1,514
2020-12-28	1,513	1,525	1,508	1,522	93,400	1,522
2020-12-25	1,501	1,512	1,501	1,512	61,900	1,512
2020-12-24	1,502	1,512	1,497	1,501	58,900	1,501
2020-12-23	1,514	1,514	1,498	1,501	87,700	1,501
2020-12-22	1,521	1,533	1,514	1,525	71,200	1,525
2020-12-21	1,523	1,533	1,514	1,531	71,300	1,531
2020-12-18	1,526	1,536	1,521	1,534	72,900	1,534
2020-12-17	1,555	1,555	1,526	1,531	59,300	1,531
2020-12-16	1,565	1,566	1,547	1,555	70,400	1,555
2020-12-15	1,555	1,571	1,540	1,565	93,800	1,565
2020-12-14	1,567	1,588	1,563	1,571	110,000	1,571
2020-12-11	1,551	1,581	1,546	1,579	97,900	1,579
2020-12-10	1,545	1,559	1,542	1,542	69,500	1,542
2020-12-09	1,550	1,556	1,540	1,545	45,400	1,545
2020-12-08	1,552	1,563	1,543	1,544	49,100	1,544
2020-12-07	1,596	1,596	1,554	1,557	81,500	1,557
2020-12-04	1,596	1,598	1,577	1,587	58,200	1,587
2020-12-03	1,602	1,603	1,584	1,596	53,000	1,596
2020-12-02	1,617	1,633	1,595	1,603	92,200	1,603
2020-12-01	1,618	1,625	1,584	1,605	67,700	1,605
2020-11-30	1,677	1,677	1,603	1,618	96,500	1,618
2020-11-27	1,689	1,691	1,671	1,680	58,900	1,680
2020-11-26	1,676	1,699	1,655	1,687	44,000	1,687
2020-11-25	1,718	1,718	1,667	1,671	72,800	1,671
2020-11-24	1,713	1,717	1,694	1,698	58,500	1,698
2020-11-20	1,690	1,705	1,683	1,691	38,300	1,691
2020-11-19	1,678	1,706	1,677	1,696	41,400	1,696
2020-11-18	1,682	1,688	1,668	1,679	33,600	1,679
2020-11-17	1,702	1,704	1,671	1,678	62,000	1,678
2020-11-16	1,704	1,718	1,696	1,702	47,200	1,702
2020-11-13	1,707	1,709	1,681	1,699	48,400	1,699
2020-11-12	1,712	1,720	1,700	1,707	36,200	1,707
2020-11-11	1,737	1,753	1,694	1,713	100,700	1,713
2020-11-10	1,729	1,730	1,690	1,704	72,500	1,704
2020-11-09	1,714	1,714	1,686	1,700	36,900	1,700
2020-11-06	1,684	1,712	1,670	1,706	48,400	1,706
2020-11-05	1,682	1,682	1,647	1,677	59,500	1,677
2020-11-04	1,718	1,718	1,681	1,688	66,400	1,688
2020-11-02	1,658	1,705	1,658	1,701	52,800	1,701
2020-10-30	1,659	1,671	1,642	1,658	50,700	1,658
2020-10-29	1,654	1,676	1,649	1,664	47,600	1,664
2020-10-28	1,699	1,704	1,646	1,670	86,700	1,670
2020-10-27	1,704	1,723	1,701	1,719	33,200	1,719
2020-10-26	1,716	1,722	1,707	1,720	27,900	1,720
2020-10-23	1,719	1,735	1,715	1,716	42,200	1,716
2020-10-22	1,724	1,724	1,713	1,713	43,300	1,713
2020-10-21	1,748	1,757	1,730	1,732	39,300	1,732
2020-10-20	1,754	1,756	1,717	1,720	41,800	1,720
2020-10-19	1,740	1,769	1,740	1,760	49,300	1,760
2020-10-16	1,763	1,764	1,742	1,749	39,900	1,749
2020-10-15	1,791	1,793	1,766	1,773	33,800	1,773
2020-10-14	1,796	1,805	1,787	1,795	28,700	1,795
2020-10-13	1,800	1,815	1,788	1,815	27,400	1,815
2020-10-12	1,810	1,813	1,790	1,813	34,300	1,813
2020-10-09	1,835	1,835	1,797	1,810	37,400	1,810
2020-10-08	1,816	1,843	1,813	1,838	45,000	1,838
2020-10-07	1,837	1,841	1,803	1,810	55,300	1,810
2020-10-06	1,835	1,877	1,820	1,857	61,800	1,857
2020-10-05	1,816	1,854	1,816	1,833	56,600	1,833
2020-10-02	1,808	1,832	1,789	1,801	93,700	1,801
2020-09-30	1,829	1,829	1,780	1,780	50,500	1,780
2020-09-29	1,855	1,855	1,812	1,831	63,700	1,831
2020-09-28	1,844	1,888	1,836	1,884	91,600	1,884
2020-09-25	1,804	1,845	1,804	1,824	67,400	1,824
2020-09-24	1,820	1,820	1,781	1,793	69,700	1,793
2020-09-23	1,820	1,822	1,788	1,812	74,400	1,812
2020-09-18	1,826	1,843	1,803	1,821	78,100	1,821
2020-09-17	1,831	1,832	1,811	1,826	18,100	1,826
2020-09-16	1,831	1,845	1,813	1,816	43,900	1,816
2020-09-15	1,814	1,826	1,796	1,821	54,000	1,821
2020-09-14	1,780	1,814	1,777	1,814	66,000	1,814
2020-09-11	1,784	1,805	1,774	1,778	68,400	1,778
2020-09-10	1,786	1,796	1,774	1,782	37,500	1,782
2020-09-09	1,812	1,812	1,772	1,786	51,200	1,786
2020-09-08	1,788	1,828	1,781	1,827	54,500	1,827
2020-09-07	1,772	1,808	1,772	1,808	44,600	1,808
2020-09-04	1,745	1,781	1,745	1,772	50,300	1,772
2020-09-03	1,793	1,808	1,770	1,773	34,500	1,773
2020-09-02	1,780	1,797	1,771	1,791	34,800	1,791
2020-09-01	1,783	1,787	1,767	1,774	29,900	1,774
2020-08-31	1,783	1,827	1,783	1,801	46,600	1,801
2020-08-28	1,778	1,816	1,762	1,779	45,200	1,779
2020-08-27	1,786	1,790	1,773	1,784	22,100	1,784
2020-08-26	1,808	1,808	1,785	1,796	20,300	1,796
2020-08-25	1,831	1,831	1,795	1,808	45,600	1,808
2020-08-24	1,786	1,786	1,766	1,773	26,500	1,773
2020-08-21	1,797	1,808	1,783	1,786	30,800	1,786
2020-08-20	1,821	1,831	1,805	1,805	31,800	1,805
2020-08-19	1,827	1,840	1,820	1,834	42,300	1,834
2020-08-18	1,816	1,862	1,805	1,850	63,300	1,850
2020-08-17	1,860	1,880	1,816	1,820	37,200	1,820
2020-08-14	1,823	1,885	1,816	1,874	94,900	1,874
2020-08-13	1,751	1,824	1,751	1,817	91,400	1,817
2020-08-12	1,713	1,759	1,713	1,744	49,900	1,744
2020-08-11	1,701	1,745	1,701	1,717	102,800	1,717
2020-08-07	1,746	1,770	1,729	1,741	35,400	1,741
2020-08-06	1,766	1,775	1,758	1,770	29,700	1,770
2020-08-05	1,777	1,807	1,768	1,788	29,500	1,788
2020-08-04	1,776	1,820	1,775	1,817	38,400	1,817
2020-08-03	1,772	1,783	1,732	1,761	47,000	1,761
2020-07-31	1,762	1,769	1,689	1,692	41,700	1,692
2020-07-30	1,810	1,820	1,772	1,781	45,800	1,781
2020-07-29	1,829	1,850	1,814	1,818	36,100	1,818
2020-07-28	1,850	1,850	1,818	1,834	35,300	1,834
2020-07-27	1,816	1,858	1,803	1,858	43,900	1,858
2020-07-22	1,865	1,884	1,839	1,839	43,100	1,839
2020-07-21	1,862	1,872	1,838	1,865	37,500	1,865
2020-07-20	1,856	1,884	1,842	1,872	30,200	1,872
2020-07-17	1,844	1,853	1,823	1,850	22,400	1,850
2020-07-16	1,848	1,859	1,826	1,829	34,300	1,829
2020-07-15	1,838	1,867	1,829	1,855	38,800	1,855
2020-07-14	1,796	1,818	1,788	1,815	42,600	1,815
2020-07-13	1,809	1,811	1,783	1,802	66,400	1,802
2020-07-10	1,820	1,823	1,750	1,752	72,400	1,752
2020-07-09	1,857	1,865	1,840	1,840	34,200	1,840
2020-07-08	1,880	1,904	1,855	1,855	28,600	1,855
2020-07-07	1,909	1,909	1,879	1,892	26,200	1,892
2020-07-06	1,891	1,919	1,878	1,910	27,900	1,910
2020-07-03	1,875	1,891	1,843	1,878	38,200	1,878
2020-07-02	1,901	1,917	1,871	1,875	55,200	1,875
2020-07-01	1,944	1,947	1,895	1,901	44,500	1,901
2020-06-30	1,973	1,977	1,942	1,942	26,000	1,942
2020-06-29	1,941	1,953	1,924	1,936	23,800	1,936
2020-06-26	1,947	1,964	1,937	1,951	40,800	1,951
2020-06-25	1,930	1,930	1,905	1,917	34,200	1,917
2020-06-24	1,968	1,968	1,933	1,933	20,100	1,933
2020-06-23	1,973	1,980	1,941	1,968	19,300	1,968
2020-06-22	1,936	1,953	1,930	1,953	24,000	1,953
2020-06-19	1,960	1,960	1,934	1,934	46,500	1,934
2020-06-18	1,968	1,982	1,943	1,968	36,100	1,968
2020-06-17	2,014	2,026	1,984	1,984	30,600	1,984
2020-06-16	1,961	2,021	1,946	2,014	38,300	2,014
2020-06-15	1,954	1,976	1,923	1,923	38,800	1,923
2020-06-12	1,940	1,972	1,927	1,947	56,500	1,947
2020-06-11	2,000	2,008	1,976	1,980	34,000	1,980
2020-06-10	2,028	2,044	2,009	2,013	42,800	2,013
2020-06-09	2,019	2,043	2,013	2,028	31,100	2,028
2020-06-08	2,033	2,038	2,004	2,027	41,900	2,027
2020-06-05	1,995	2,018	1,989	2,002	28,000	2,002
2020-06-04	2,000	2,000	1,954	2,000	39,600	2,000
2020-06-03	1,981	1,984	1,940	1,970	31,300	1,970
2020-06-02	1,965	1,981	1,948	1,971	40,600	1,971
2020-06-01	1,977	1,981	1,919	1,950	44,300	1,950
2020-05-29	2,030	2,048	1,965	1,965	61,500	1,965
2020-05-28	1,980	2,039	1,975	2,039	66,500	2,039
2020-05-27	1,988	2,000	1,935	1,965	57,600	1,965
2020-05-26	1,930	1,963	1,922	1,960	38,800	1,960
2020-05-25	1,915	1,934	1,915	1,922	10,700	1,922
2020-05-22	1,935	1,935	1,898	1,913	21,800	1,913
2020-05-21	1,936	1,945	1,921	1,921	19,200	1,921
2020-05-20	1,937	1,942	1,921	1,936	22,700	1,936
2020-05-19	1,948	1,965	1,916	1,952	41,400	1,952
2020-05-18	1,900	1,936	1,889	1,905	32,500	1,905
2020-05-15	1,889	1,901	1,861	1,901	12,200	1,901
2020-05-14	1,920	1,920	1,853	1,853	31,300	1,853
2020-05-13	1,902	1,934	1,896	1,932	22,000	1,932
2020-05-12	1,949	1,949	1,920	1,923	9,600	1,923
2020-05-11	1,938	1,950	1,918	1,938	23,400	1,938
2020-05-08	1,932	1,940	1,915	1,938	26,100	1,938
2020-05-07	1,928	1,928	1,871	1,902	30,900	1,902
2020-05-01	1,921	1,932	1,893	1,917	43,300	1,917
2020-04-30	1,981	1,981	1,925	1,925	50,500	1,925
2020-04-28	1,980	1,981	1,939	1,943	33,000	1,943
2020-04-27	1,974	1,988	1,938	1,988	28,500	1,988
2020-04-24	1,948	1,970	1,927	1,964	37,700	1,964
2020-04-23	1,916	1,939	1,901	1,939	32,200	1,939
2020-04-22	1,896	1,942	1,873	1,916	54,400	1,916
2020-04-21	1,872	1,912	1,872	1,896	35,000	1,896
2020-04-20	1,899	1,917	1,875	1,891	21,600	1,891
2020-04-17	1,942	1,945	1,874	1,892	27,300	1,892
2020-04-16	1,861	1,914	1,842	1,913	47,200	1,913
2020-04-15	1,943	1,943	1,868	1,885	44,600	1,885
2020-04-14	1,917	1,940	1,884	1,932	32,200	1,932
2020-04-13	1,926	1,935	1,903	1,911	20,600	1,911
2020-04-10	1,862	1,954	1,862	1,948	33,600	1,948
2020-04-09	1,940	1,975	1,871	1,893	42,100	1,893
2020-04-08	1,904	1,967	1,894	1,946	49,700	1,946
2020-04-07	1,900	1,926	1,839	1,909	54,900	1,909
2020-04-06	1,809	1,884	1,790	1,864	29,600	1,864
2020-04-03	1,806	1,865	1,791	1,816	39,500	1,816
2020-04-02	1,830	1,845	1,784	1,830	50,500	1,830
2020-04-01	1,947	1,957	1,845	1,862	46,200	1,862
2020-03-31	2,019	2,020	1,920	1,961	66,800	1,961
2020-03-30	1,950	2,020	1,906	2,020	105,800	2,020
2020-03-27	1,922	2,052	1,886	2,052	240,800	2,052
2020-03-26	1,828	1,863	1,763	1,842	125,900	1,842
2020-03-25	1,844	1,850	1,801	1,850	67,500	1,850
2020-03-24	1,835	1,835	1,756	1,804	63,500	1,804
2020-03-23	1,778	1,801	1,679	1,795	119,800	1,795
2020-03-19	1,618	1,800	1,597	1,800	125,700	1,800
2020-03-18	1,628	1,675	1,585	1,585	93,100	1,585
2020-03-17	1,448	1,639	1,431	1,629	91,300	1,629
2020-03-16	1,464	1,529	1,449	1,484	72,500	1,484
2020-03-13	1,450	1,497	1,393	1,451	118,600	1,451
2020-03-12	1,568	1,575	1,509	1,518	81,300	1,518
2020-03-11	1,614	1,654	1,608	1,608	47,000	1,608
2020-03-10	1,548	1,627	1,521	1,625	57,100	1,625
2020-03-09	1,643	1,652	1,575	1,588	70,500	1,588
2020-03-06	1,733	1,734	1,687	1,703	83,000	1,703
2020-03-05	1,786	1,804	1,762	1,768	57,000	1,768
2020-03-04	1,784	1,787	1,761	1,772	78,200	1,772
2020-03-03	1,881	1,881	1,821	1,824	62,500	1,824
2020-03-02	1,810	1,872	1,788	1,844	74,900	1,844
2020-02-28	1,840	1,840	1,802	1,825	97,300	1,825
2020-02-27	1,892	1,905	1,879	1,880	62,300	1,880
2020-02-26	1,903	1,921	1,883	1,920	64,000	1,920
2020-02-25	1,950	1,957	1,920	1,920	103,900	1,920
2020-02-21	2,002	2,024	2,002	2,007	25,400	2,007
2020-02-20	2,013	2,032	2,002	2,002	23,000	2,002
2020-02-19	2,029	2,030	2,008	2,010	24,700	2,010
2020-02-18	2,038	2,038	2,012	2,021	25,500	2,021
2020-02-17	2,037	2,046	2,015	2,039	24,400	2,039
2020-02-14	2,039	2,057	2,027	2,056	23,000	2,056
2020-02-13	2,054	2,054	2,022	2,036	33,900	2,036
2020-02-12	2,054	2,064	2,036	2,055	24,400	2,055
2020-02-10	2,063	2,070	2,049	2,060	28,900	2,060
2020-02-07	2,099	2,099	2,054	2,066	43,500	2,066
2020-02-06	2,050	2,126	2,050	2,105	93,500	2,105
2020-02-05	2,002	2,044	2,002	2,024	78,700	2,024
2020-02-04	1,998	2,018	1,971	2,000	66,900	2,000
2020-02-03	1,961	1,988	1,952	1,975	31,200	1,975
2020-01-31	1,986	2,000	1,975	1,985	30,000	1,985
2020-01-30	1,967	1,973	1,942	1,970	54,900	1,970
2020-01-29	1,968	1,980	1,961	1,971	46,700	1,971
2020-01-28	1,950	1,993	1,935	1,990	57,600	1,990
2020-01-27	1,980	1,982	1,952	1,964	49,100	1,964
2020-01-24	2,010	2,014	1,997	1,997	42,700	1,997
2020-01-23	2,019	2,025	2,005	2,010	29,600	2,010
2020-01-22	2,002	2,026	1,997	2,016	31,200	2,016
2020-01-21	2,002	2,014	1,996	2,008	41,200	2,008
2020-01-20	2,014	2,019	2,005	2,007	29,000	2,007
2020-01-17	2,003	2,018	2,000	2,010	45,000	2,010
2020-01-16	2,029	2,029	2,003	2,004	43,500	2,004
2020-01-15	2,040	2,049	2,021	2,045	53,100	2,045
2020-01-14	2,089	2,089	2,046	2,046	51,700	2,046
2020-01-10	2,095	2,098	2,083	2,088	33,500	2,088
2020-01-09	2,105	2,110	2,077	2,109	31,500	2,109
2020-01-08	2,108	2,108	2,067	2,070	60,000	2,070
2020-01-07	2,125	2,157	2,114	2,144	36,100	2,144
2020-01-06	2,122	2,127	2,101	2,114	46,800	2,114

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11月
日	月	火	水	木	金	土
« 10月31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

8386 (株)百十四銀行 の時系列データ [2020年度]

8386 (株)百十四銀行の時系列データ [2020年度]