8386 (株)百十四銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,394	2,430	2,389	2,406	53,500	2,406
2023-12-28	2,383	2,397	2,372	2,394	37,100	2,394
2023-12-27	2,347	2,389	2,337	2,389	57,100	2,389
2023-12-26	2,334	2,336	2,314	2,335	52,200	2,335
2023-12-25	2,358	2,358	2,326	2,334	45,900	2,334
2023-12-22	2,286	2,324	2,286	2,308	62,100	2,308
2023-12-21	2,315	2,315	2,282	2,282	60,400	2,282
2023-12-20	2,340	2,361	2,328	2,330	69,700	2,330
2023-12-19	2,381	2,381	2,344	2,359	54,400	2,359
2023-12-18	2,365	2,384	2,333	2,375	60,900	2,375
2023-12-15	2,427	2,433	2,377	2,388	95,300	2,388
2023-12-14	2,509	2,515	2,422	2,427	88,200	2,427
2023-12-13	2,507	2,528	2,498	2,517	58,300	2,517
2023-12-12	2,535	2,539	2,493	2,493	86,600	2,493
2023-12-11	2,561	2,574	2,531	2,553	112,400	2,553
2023-12-08	2,533	2,561	2,507	2,538	118,600	2,538
2023-12-07	2,495	2,529	2,476	2,528	73,800	2,528
2023-12-06	2,491	2,535	2,485	2,529	96,200	2,529
2023-12-05	2,485	2,512	2,485	2,491	84,900	2,491
2023-12-04	2,528	2,542	2,496	2,503	92,200	2,503
2023-12-01	2,600	2,615	2,546	2,556	107,000	2,556
2023-11-30	2,576	2,608	2,572	2,597	59,700	2,597
2023-11-29	2,618	2,624	2,575	2,581	60,300	2,581
2023-11-28	2,614	2,658	2,605	2,623	96,700	2,623
2023-11-27	2,598	2,617	2,581	2,609	65,200	2,609
2023-11-24	2,610	2,619	2,582	2,606	99,500	2,606
2023-11-22	2,563	2,628	2,563	2,620	66,400	2,620
2023-11-21	2,593	2,618	2,562	2,609	84,600	2,609
2023-11-20	2,608	2,679	2,598	2,613	110,700	2,613
2023-11-17	2,590	2,636	2,555	2,600	108,100	2,600
2023-11-16	2,650	2,677	2,601	2,611	139,800	2,611
2023-11-15	2,725	2,725	2,633	2,671	173,500	2,671
2023-11-14	2,747	2,779	2,709	2,737	130,500	2,737
2023-11-13	2,764	2,782	2,662	2,699	132,200	2,699
2023-11-10	2,768	2,797	2,739	2,789	98,600	2,789
2023-11-09	2,690	2,776	2,679	2,768	115,300	2,768
2023-11-08	2,925	2,925	2,703	2,740	260,100	2,740
2023-11-07	2,939	3,010	2,922	2,937	116,600	2,937
2023-11-06	2,991	3,015	2,952	2,964	198,500	2,964
2023-11-02	2,971	3,000	2,908	2,971	141,400	2,971
2023-11-01	2,893	2,964	2,890	2,926	185,000	2,926
2023-10-31	2,853	2,873	2,761	2,858	223,500	2,858
2023-10-30	2,760	2,820	2,740	2,753	251,000	2,753
2023-10-27	2,720	2,810	2,710	2,810	131,100	2,810
2023-10-26	2,703	2,719	2,675	2,699	97,900	2,699
2023-10-25	2,677	2,708	2,650	2,694	69,700	2,694
2023-10-24	2,679	2,679	2,577	2,662	119,800	2,662
2023-10-23	2,710	2,737	2,679	2,679	105,000	2,679
2023-10-20	2,753	2,798	2,685	2,710	187,600	2,710
2023-10-19	2,666	2,739	2,666	2,733	175,700	2,733
2023-10-18	2,678	2,729	2,646	2,716	135,500	2,716
2023-10-17	2,636	2,664	2,603	2,628	105,000	2,628
2023-10-16	2,623	2,638	2,588	2,627	71,900	2,627
2023-10-13	2,683	2,726	2,645	2,655	108,900	2,655
2023-10-12	2,687	2,701	2,668	2,681	80,300	2,681
2023-10-11	2,680	2,704	2,663	2,686	88,300	2,686
2023-10-10	2,638	2,679	2,627	2,671	95,000	2,671
2023-10-06	2,560	2,625	2,535	2,617	60,700	2,617
2023-10-05	2,477	2,569	2,477	2,569	108,800	2,569
2023-10-04	2,518	2,537	2,450	2,467	155,200	2,467
2023-10-03	2,605	2,619	2,560	2,568	74,900	2,568
2023-10-02	2,626	2,731	2,620	2,634	119,300	2,634
2023-09-29	2,690	2,697	2,601	2,622	116,900	2,622
2023-09-28	2,686	2,732	2,686	2,702	97,900	2,702
2023-09-27	2,684	2,717	2,639	2,709	116,100	2,709
2023-09-26	2,629	2,703	2,627	2,682	77,300	2,682
2023-09-25	2,680	2,680	2,608	2,650	118,200	2,650
2023-09-22	2,645	2,695	2,595	2,684	131,600	2,684
2023-09-21	2,625	2,678	2,625	2,658	142,500	2,658
2023-09-20	2,638	2,639	2,585	2,600	124,200	2,600
2023-09-19	2,588	2,635	2,583	2,612	88,800	2,612
2023-09-15	2,598	2,638	2,551	2,565	158,700	2,565
2023-09-14	2,560	2,584	2,541	2,566	153,400	2,566
2023-09-13	2,490	2,540	2,483	2,518	143,300	2,518
2023-09-12	2,485	2,490	2,423	2,476	107,300	2,476
2023-09-11	2,338	2,439	2,338	2,439	101,000	2,439
2023-09-08	2,345	2,351	2,317	2,324	102,500	2,324
2023-09-07	2,325	2,352	2,313	2,340	77,500	2,340
2023-09-06	2,283	2,343	2,283	2,339	78,300	2,339
2023-09-05	2,300	2,321	2,262	2,283	73,700	2,283
2023-09-04	2,265	2,298	2,265	2,293	68,300	2,293
2023-09-01	2,236	2,270	2,236	2,256	56,400	2,256
2023-08-31	2,220	2,255	2,220	2,236	49,600	2,236
2023-08-30	2,195	2,247	2,195	2,236	59,500	2,236
2023-08-29	2,195	2,207	2,178	2,195	27,800	2,195
2023-08-28	2,199	2,216	2,194	2,195	33,700	2,195
2023-08-25	2,187	2,189	2,168	2,176	29,600	2,176
2023-08-24	2,151	2,188	2,151	2,186	33,000	2,186
2023-08-23	2,165	2,173	2,157	2,166	34,900	2,166
2023-08-22	2,157	2,196	2,157	2,196	49,900	2,196
2023-08-21	2,135	2,171	2,135	2,152	35,200	2,152
2023-08-18	2,164	2,175	2,136	2,148	44,800	2,148
2023-08-17	2,159	2,167	2,120	2,165	59,400	2,165
2023-08-16	2,197	2,200	2,159	2,161	63,300	2,161
2023-08-15	2,224	2,238	2,205	2,235	51,200	2,235
2023-08-14	2,200	2,255	2,199	2,226	88,500	2,226
2023-08-10	2,138	2,180	2,135	2,180	93,600	2,180
2023-08-09	2,151	2,151	2,117	2,124	57,300	2,124
2023-08-08	2,149	2,162	2,145	2,151	50,700	2,151
2023-08-07	2,130	2,169	2,129	2,149	62,300	2,149
2023-08-04	2,082	2,130	2,082	2,130	69,000	2,130
2023-08-03	2,097	2,100	2,072	2,085	91,400	2,085
2023-08-02	2,116	2,130	2,089	2,096	121,000	2,096
2023-08-01	2,133	2,133	2,084	2,088	132,400	2,088
2023-07-31	2,145	2,166	2,112	2,139	128,100	2,139
2023-07-28	2,073	2,117	2,054	2,117	150,200	2,117
2023-07-27	2,041	2,075	2,041	2,074	83,400	2,074
2023-07-26	2,013	2,042	2,001	2,041	56,100	2,041
2023-07-25	2,025	2,035	2,008	2,012	80,700	2,012
2023-07-24	2,000	2,009	1,987	2,002	59,400	2,002
2023-07-21	2,008	2,014	1,987	1,995	73,100	1,995
2023-07-20	2,010	2,022	1,997	2,008	65,100	2,008
2023-07-19	2,013	2,014	1,986	2,005	81,900	2,005
2023-07-18	1,930	1,994	1,930	1,973	114,400	1,973
2023-07-14	1,945	1,945	1,922	1,924	78,000	1,924
2023-07-13	1,946	1,952	1,924	1,934	88,000	1,934
2023-07-12	1,933	1,951	1,931	1,946	70,000	1,946
2023-07-11	1,929	1,944	1,923	1,924	46,900	1,924
2023-07-10	1,937	1,963	1,929	1,929	88,600	1,929
2023-07-07	1,892	1,940	1,888	1,929	110,600	1,929
2023-07-06	1,938	1,942	1,900	1,900	104,400	1,900
2023-07-05	1,920	1,942	1,904	1,927	141,200	1,927
2023-07-04	1,876	1,928	1,875	1,928	171,300	1,928
2023-07-03	1,851	1,862	1,845	1,862	84,800	1,862
2023-06-30	1,852	1,861	1,840	1,851	69,800	1,851
2023-06-29	1,857	1,865	1,839	1,847	63,600	1,847
2023-06-28	1,836	1,855	1,833	1,855	45,600	1,855
2023-06-27	1,831	1,833	1,813	1,827	29,000	1,827
2023-06-26	1,833	1,843	1,817	1,823	55,600	1,823
2023-06-23	1,850	1,850	1,820	1,834	61,600	1,834
2023-06-22	1,811	1,847	1,811	1,837	72,600	1,837
2023-06-21	1,793	1,820	1,793	1,806	85,100	1,806
2023-06-20	1,800	1,806	1,790	1,793	65,900	1,793
2023-06-19	1,784	1,797	1,779	1,797	64,100	1,797
2023-06-16	1,770	1,786	1,764	1,770	104,000	1,770
2023-06-15	1,769	1,770	1,749	1,754	112,700	1,754
2023-06-14	1,758	1,770	1,754	1,761	90,300	1,761
2023-06-13	1,757	1,762	1,744	1,746	77,300	1,746
2023-06-12	1,747	1,766	1,745	1,757	80,600	1,757
2023-06-09	1,755	1,755	1,735	1,745	89,800	1,745
2023-06-08	1,747	1,757	1,733	1,735	68,000	1,735
2023-06-07	1,762	1,779	1,741	1,745	102,900	1,745
2023-06-06	1,764	1,765	1,747	1,756	89,200	1,756
2023-06-05	1,787	1,798	1,766	1,774	176,300	1,774
2023-06-02	1,751	1,771	1,739	1,771	73,200	1,771
2023-06-01	1,750	1,761	1,741	1,756	62,400	1,756
2023-05-31	1,765	1,768	1,751	1,751	72,900	1,751
2023-05-30	1,780	1,785	1,770	1,771	43,900	1,771
2023-05-29	1,800	1,806	1,785	1,785	44,300	1,785
2023-05-26	1,809	1,817	1,787	1,787	69,700	1,787
2023-05-25	1,825	1,828	1,807	1,812	46,300	1,812
2023-05-24	1,822	1,842	1,817	1,819	41,200	1,819
2023-05-23	1,835	1,836	1,815	1,828	56,600	1,828
2023-05-22	1,840	1,850	1,825	1,825	46,100	1,825
2023-05-19	1,857	1,866	1,837	1,838	69,900	1,838
2023-05-18	1,860	1,877	1,851	1,866	67,700	1,866
2023-05-17	1,832	1,857	1,822	1,846	59,400	1,846
2023-05-16	1,845	1,845	1,821	1,832	45,800	1,832
2023-05-15	1,838	1,855	1,825	1,827	57,500	1,827
2023-05-12	1,865	1,868	1,808	1,837	105,900	1,837
2023-05-11	1,825	1,846	1,825	1,843	39,200	1,843
2023-05-10	1,842	1,855	1,837	1,838	22,500	1,838
2023-05-09	1,850	1,852	1,817	1,836	65,300	1,836
2023-05-08	1,850	1,872	1,830	1,833	59,400	1,833
2023-05-02	1,870	1,877	1,856	1,867	42,100	1,867
2023-05-01	1,862	1,876	1,852	1,871	39,900	1,871
2023-04-28	1,845	1,877	1,844	1,860	78,900	1,860
2023-04-27	1,810	1,835	1,809	1,827	66,800	1,827
2023-04-26	1,848	1,848	1,817	1,825	58,100	1,825
2023-04-25	1,865	1,877	1,857	1,859	67,900	1,859
2023-04-24	1,875	1,875	1,852	1,852	42,900	1,852
2023-04-21	1,885	1,896	1,865	1,875	46,100	1,875
2023-04-20	1,857	1,907	1,857	1,899	51,300	1,899
2023-04-19	1,851	1,878	1,843	1,876	43,800	1,876
2023-04-18	1,848	1,883	1,840	1,864	79,700	1,864
2023-04-17	1,821	1,834	1,818	1,834	41,600	1,834
2023-04-14	1,815	1,827	1,809	1,820	64,700	1,820
2023-04-13	1,828	1,828	1,794	1,819	83,800	1,819
2023-04-12	1,846	1,860	1,831	1,834	49,300	1,834
2023-04-11	1,859	1,860	1,828	1,843	53,400	1,843
2023-04-10	1,855	1,863	1,836	1,842	31,100	1,842
2023-04-07	1,817	1,851	1,817	1,840	38,700	1,840
2023-04-06	1,835	1,842	1,812	1,816	71,600	1,816
2023-04-05	1,860	1,869	1,843	1,853	60,600	1,853
2023-04-04	1,890	1,899	1,864	1,893	75,600	1,893
2023-04-03	1,860	1,895	1,846	1,888	96,100	1,888
2023-03-31	1,851	1,862	1,835	1,837	65,400	1,837
2023-03-30	1,865	1,865	1,824	1,850	94,200	1,850
2023-03-29	1,874	1,902	1,874	1,900	112,900	1,900
2023-03-28	1,878	1,885	1,860	1,867	77,200	1,867
2023-03-27	1,856	1,856	1,841	1,841	56,300	1,841
2023-03-24	1,831	1,848	1,825	1,840	45,100	1,840
2023-03-23	1,827	1,851	1,818	1,850	64,300	1,850
2023-03-22	1,864	1,884	1,841	1,846	133,700	1,846
2023-03-20	1,827	1,858	1,809	1,817	107,800	1,817
2023-03-17	1,827	1,867	1,808	1,862	160,900	1,862
2023-03-16	1,779	1,797	1,756	1,787	123,100	1,787
2023-03-15	1,876	1,876	1,825	1,840	98,000	1,840
2023-03-14	1,835	1,844	1,788	1,796	242,000	1,796
2023-03-13	1,953	1,954	1,890	1,913	169,700	1,913
2023-03-10	2,041	2,052	1,999	2,003	166,100	2,003
2023-03-09	2,016	2,079	2,013	2,073	127,800	2,073
2023-03-08	1,990	2,011	1,990	2,011	48,700	2,011
2023-03-07	1,988	2,003	1,981	2,003	60,800	2,003
2023-03-06	2,005	2,013	1,976	1,983	77,900	1,983
2023-03-03	2,000	2,022	1,992	1,996	89,000	1,996
2023-03-02	2,045	2,058	1,995	1,995	90,600	1,995
2023-03-01	1,997	2,043	1,993	2,042	52,800	2,042
2023-02-28	2,014	2,014	1,988	2,006	52,600	2,006
2023-02-27	2,004	2,020	1,998	2,014	48,100	2,014
2023-02-24	2,039	2,051	1,985	2,005	83,900	2,005
2023-02-22	2,039	2,049	2,010	2,020	55,400	2,020
2023-02-21	1,998	2,042	1,998	2,036	41,300	2,036
2023-02-20	1,974	2,003	1,974	1,997	44,500	1,997
2023-02-17	1,950	1,977	1,950	1,965	63,800	1,965
2023-02-16	1,972	1,979	1,952	1,957	55,800	1,957
2023-02-15	1,960	1,978	1,957	1,959	36,900	1,959
2023-02-14	1,961	1,970	1,935	1,958	48,700	1,958
2023-02-13	1,948	1,979	1,945	1,950	54,000	1,950
2023-02-10	1,918	1,965	1,918	1,945	45,700	1,945
2023-02-09	1,930	1,935	1,913	1,918	45,200	1,918
2023-02-08	1,925	1,949	1,921	1,941	43,600	1,941
2023-02-07	1,905	1,937	1,895	1,924	58,000	1,924
2023-02-06	1,950	1,951	1,877	1,897	134,900	1,897
2023-02-03	1,980	1,987	1,953	1,961	74,600	1,961
2023-02-02	1,998	2,003	1,980	1,987	43,300	1,987
2023-02-01	2,054	2,076	2,001	2,010	73,400	2,010
2023-01-31	2,061	2,075	2,028	2,037	46,100	2,037
2023-01-30	2,036	2,083	2,036	2,063	77,900	2,063
2023-01-27	2,001	2,042	1,997	2,038	47,700	2,038
2023-01-26	2,011	2,017	1,999	2,004	22,800	2,004
2023-01-25	2,032	2,041	2,003	2,009	44,800	2,009
2023-01-24	2,001	2,042	1,997	2,036	70,800	2,036
2023-01-23	1,995	2,015	1,983	1,990	66,300	1,990
2023-01-20	1,958	1,990	1,951	1,987	36,100	1,987
2023-01-19	1,993	2,000	1,959	1,965	47,000	1,965
2023-01-18	1,975	1,994	1,920	1,984	118,700	1,984
2023-01-17	2,000	2,006	1,957	1,975	82,500	1,975
2023-01-16	2,049	2,060	1,986	1,997	104,100	1,997
2023-01-13	1,963	2,066	1,952	2,049	209,800	2,049
2023-01-12	1,895	1,973	1,864	1,963	174,300	1,963
2023-01-11	1,894	1,910	1,880	1,892	62,800	1,892
2023-01-10	1,933	1,956	1,850	1,889	197,800	1,889
2023-01-06	1,896	1,938	1,887	1,928	102,300	1,928
2023-01-05	1,938	1,938	1,894	1,908	81,100	1,908
2023-01-04	1,930	1,956	1,902	1,952	82,700	1,952

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 [2023年度]

8386 (株)百十四銀行の時系列データ [2023年度]