8386 (株)百十四銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 722 | 722 | 722 | 722 | 9,000 | 7,220 |
| 1996-12-26 | 711 | 720 | 711 | 720 | 13,000 | 7,200 |
| 1996-12-25 | 712 | 714 | 712 | 714 | 7,000 | 7,140 |
| 1996-12-24 | 713 | 729 | 713 | 724 | 23,000 | 7,240 |
| 1996-12-20 | 722 | 729 | 716 | 716 | 73,000 | 7,160 |
| 1996-12-19 | 734 | 734 | 710 | 710 | 77,000 | 7,100 |
| 1996-12-18 | 745 | 745 | 735 | 735 | 20,000 | 7,350 |
| 1996-12-17 | 743 | 744 | 733 | 733 | 49,000 | 7,330 |
| 1996-12-16 | 739 | 743 | 739 | 743 | 51,000 | 7,430 |
| 1996-12-13 | 720 | 738 | 719 | 738 | 183,000 | 7,380 |
| 1996-12-12 | 730 | 731 | 729 | 730 | 19,000 | 7,300 |
| 1996-12-11 | 742 | 742 | 731 | 742 | 221,000 | 7,420 |
| 1996-12-10 | 740 | 740 | 730 | 730 | 124,000 | 7,300 |
| 1996-12-09 | 737 | 741 | 732 | 740 | 16,000 | 7,400 |
| 1996-12-06 | 743 | 743 | 730 | 730 | 52,000 | 7,300 |
| 1996-12-05 | 742 | 743 | 741 | 743 | 22,000 | 7,430 |
| 1996-12-04 | 740 | 743 | 740 | 742 | 123,000 | 7,420 |
| 1996-12-03 | 740 | 740 | 738 | 738 | 80,000 | 7,380 |
| 1996-12-02 | 739 | 740 | 731 | 731 | 66,000 | 7,310 |
| 1996-11-29 | 730 | 740 | 730 | 737 | 21,000 | 7,370 |
| 1996-11-28 | 734 | 734 | 729 | 729 | 19,000 | 7,290 |
| 1996-11-27 | 731 | 740 | 731 | 740 | 11,000 | 7,400 |
| 1996-11-26 | 740 | 740 | 728 | 729 | 44,000 | 7,290 |
| 1996-11-25 | 730 | 730 | 729 | 730 | 33,000 | 7,300 |
| 1996-11-22 | 739 | 743 | 736 | 736 | 78,000 | 7,360 |
| 1996-11-21 | 736 | 740 | 736 | 736 | 52,000 | 7,360 |
| 1996-11-20 | 740 | 744 | 736 | 736 | 56,000 | 7,360 |
| 1996-11-19 | 739 | 739 | 735 | 736 | 37,000 | 7,360 |
| 1996-11-18 | 736 | 736 | 735 | 735 | 10,000 | 7,350 |
| 1996-11-15 | 740 | 740 | 735 | 735 | 67,000 | 7,350 |
| 1996-11-14 | 740 | 740 | 735 | 740 | 25,000 | 7,400 |
| 1996-11-13 | 740 | 740 | 735 | 735 | 63,000 | 7,350 |
| 1996-11-12 | 735 | 735 | 735 | 735 | 42,000 | 7,350 |
| 1996-11-11 | 735 | 743 | 731 | 733 | 76,000 | 7,330 |
| 1996-11-08 | 730 | 735 | 730 | 735 | 19,000 | 7,350 |
| 1996-11-07 | 735 | 735 | 730 | 730 | 43,000 | 7,300 |
| 1996-11-06 | 730 | 735 | 729 | 735 | 28,000 | 7,350 |
| 1996-11-05 | 725 | 732 | 725 | 732 | 113,000 | 7,320 |
| 1996-11-01 | 720 | 725 | 718 | 725 | 26,000 | 7,250 |
| 1996-10-31 | 720 | 720 | 715 | 720 | 30,000 | 7,200 |
| 1996-10-30 | 716 | 716 | 715 | 715 | 16,000 | 7,150 |
| 1996-10-29 | 722 | 727 | 715 | 715 | 120,000 | 7,150 |
| 1996-10-28 | 715 | 720 | 715 | 715 | 21,000 | 7,150 |
| 1996-10-25 | 720 | 721 | 710 | 710 | 32,000 | 7,100 |
| 1996-10-24 | 718 | 723 | 713 | 718 | 11,000 | 7,180 |
| 1996-10-23 | 728 | 728 | 718 | 718 | 34,000 | 7,180 |
| 1996-10-22 | 721 | 721 | 721 | 721 | 26,000 | 7,210 |
| 1996-10-21 | 735 | 735 | 721 | 721 | 42,000 | 7,210 |
| 1996-10-18 | 729 | 730 | 726 | 726 | 54,000 | 7,260 |
| 1996-10-17 | 728 | 729 | 726 | 729 | 53,000 | 7,290 |
| 1996-10-16 | 728 | 728 | 721 | 721 | 9,000 | 7,210 |
| 1996-10-15 | 724 | 728 | 718 | 718 | 70,000 | 7,180 |
| 1996-10-11 | 724 | 724 | 717 | 717 | 36,000 | 7,170 |
| 1996-10-09 | 717 | 720 | 714 | 714 | 55,000 | 7,140 |
| 1996-10-08 | 717 | 724 | 717 | 720 | 110,000 | 7,200 |
| 1996-10-07 | 720 | 724 | 720 | 724 | 61,000 | 7,240 |
| 1996-10-04 | 720 | 720 | 720 | 720 | 8,000 | 7,200 |
| 1996-10-03 | 716 | 720 | 716 | 720 | 19,000 | 7,200 |
| 1996-10-02 | 726 | 726 | 716 | 716 | 34,000 | 7,160 |
| 1996-10-01 | 724 | 724 | 716 | 716 | 9,000 | 7,160 |
| 1996-09-30 | 723 | 727 | 716 | 720 | 45,000 | 7,200 |
| 1996-09-27 | 715 | 723 | 710 | 713 | 82,000 | 7,130 |
| 1996-09-26 | 710 | 720 | 710 | 712 | 101,000 | 7,120 |
| 1996-09-25 | 709 | 720 | 702 | 702 | 22,000 | 7,020 |
| 1996-09-24 | 723 | 723 | 715 | 716 | 41,000 | 7,160 |
| 1996-09-20 | 729 | 730 | 729 | 730 | 306,000 | 7,300 |
| 1996-09-19 | 729 | 729 | 720 | 729 | 43,000 | 7,290 |
| 1996-09-18 | 730 | 730 | 720 | 723 | 27,000 | 7,230 |
| 1996-09-17 | 716 | 730 | 716 | 730 | 88,000 | 7,300 |
| 1996-09-13 | 690 | 709 | 690 | 695 | 96,000 | 6,950 |
| 1996-09-12 | 701 | 701 | 691 | 691 | 53,000 | 6,910 |
| 1996-09-11 | 708 | 710 | 700 | 700 | 180,000 | 7,000 |
| 1996-09-10 | 705 | 710 | 698 | 705 | 42,000 | 7,050 |
| 1996-09-09 | 696 | 697 | 696 | 697 | 12,000 | 6,970 |
| 1996-09-06 | 695 | 700 | 693 | 695 | 39,000 | 6,950 |
| 1996-09-05 | 705 | 705 | 698 | 700 | 33,000 | 7,000 |
| 1996-09-04 | 698 | 698 | 698 | 698 | 13,000 | 6,980 |
| 1996-09-03 | 698 | 700 | 698 | 700 | 43,000 | 7,000 |
| 1996-09-02 | 680 | 680 | 670 | 670 | 11,000 | 6,700 |
| 1996-08-30 | 706 | 706 | 688 | 688 | 46,000 | 6,880 |
| 1996-08-29 | 707 | 707 | 696 | 696 | 26,000 | 6,960 |
| 1996-08-28 | 705 | 710 | 703 | 707 | 23,000 | 7,070 |
| 1996-08-27 | 691 | 705 | 691 | 705 | 5,000 | 7,050 |
| 1996-08-26 | 705 | 705 | 695 | 695 | 25,000 | 6,950 |
| 1996-08-23 | 708 | 712 | 708 | 708 | 18,000 | 7,080 |
| 1996-08-22 | 704 | 708 | 703 | 708 | 14,000 | 7,080 |
| 1996-08-21 | 700 | 710 | 700 | 705 | 41,000 | 7,050 |
| 1996-08-20 | 713 | 713 | 705 | 710 | 50,000 | 7,100 |
| 1996-08-19 | 700 | 710 | 700 | 703 | 7,000 | 7,030 |
| 1996-08-16 | 712 | 712 | 700 | 700 | 10,000 | 7,000 |
| 1996-08-15 | 710 | 710 | 710 | 710 | 11,000 | 7,100 |
| 1996-08-14 | 700 | 710 | 700 | 710 | 5,000 | 7,100 |
| 1996-08-13 | 708 | 710 | 705 | 710 | 67,000 | 7,100 |
| 1996-08-12 | 699 | 700 | 690 | 700 | 25,000 | 7,000 |
| 1996-08-09 | 700 | 700 | 690 | 700 | 8,000 | 7,000 |
| 1996-08-08 | 685 | 700 | 685 | 700 | 22,000 | 7,000 |
| 1996-08-07 | 700 | 700 | 680 | 680 | 47,000 | 6,800 |
| 1996-08-06 | 693 | 700 | 686 | 700 | 68,000 | 7,000 |
| 1996-08-05 | 706 | 706 | 696 | 696 | 9,000 | 6,960 |
| 1996-08-02 | 709 | 709 | 707 | 707 | 31,000 | 7,070 |
| 1996-08-01 | 703 | 710 | 703 | 710 | 56,000 | 7,100 |
| 1996-07-31 | 698 | 698 | 693 | 693 | 26,000 | 6,930 |
| 1996-07-30 | 694 | 698 | 694 | 698 | 71,000 | 6,980 |
| 1996-07-29 | 698 | 700 | 694 | 694 | 19,000 | 6,940 |
| 1996-07-26 | 690 | 692 | 686 | 692 | 14,000 | 6,920 |
| 1996-07-25 | 686 | 686 | 686 | 686 | 5,000 | 6,860 |
| 1996-07-24 | 679 | 680 | 679 | 680 | 142,000 | 6,800 |
| 1996-07-23 | 679 | 689 | 679 | 689 | 20,000 | 6,890 |
| 1996-07-22 | 710 | 710 | 699 | 699 | 47,000 | 6,990 |
| 1996-07-19 | 700 | 706 | 694 | 706 | 47,000 | 7,060 |
| 1996-07-18 | 705 | 705 | 700 | 700 | 52,000 | 7,000 |
| 1996-07-17 | 690 | 690 | 686 | 686 | 7,000 | 6,860 |
| 1996-07-16 | 686 | 687 | 686 | 686 | 33,000 | 6,860 |
| 1996-07-15 | 705 | 705 | 696 | 696 | 27,000 | 6,960 |
| 1996-07-12 | 700 | 700 | 700 | 700 | 63,000 | 7,000 |
| 1996-07-11 | 705 | 705 | 703 | 703 | 42,000 | 7,030 |
| 1996-07-10 | 696 | 697 | 696 | 697 | 9,000 | 6,970 |
| 1996-07-09 | 694 | 697 | 694 | 696 | 27,000 | 6,960 |
| 1996-07-08 | 704 | 705 | 695 | 695 | 52,000 | 6,950 |
| 1996-07-05 | 714 | 714 | 708 | 708 | 13,000 | 7,080 |
| 1996-07-04 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-07-03 | 706 | 706 | 705 | 705 | 15,000 | 7,050 |
| 1996-07-02 | 716 | 716 | 696 | 701 | 78,000 | 7,010 |
| 1996-07-01 | 707 | 707 | 696 | 696 | 36,000 | 6,960 |
| 1996-06-28 | 726 | 726 | 706 | 706 | 18,000 | 7,060 |
| 1996-06-27 | 726 | 728 | 725 | 727 | 8,000 | 7,270 |
| 1996-06-26 | 726 | 726 | 723 | 723 | 14,000 | 7,230 |
| 1996-06-25 | 725 | 725 | 716 | 716 | 32,000 | 7,160 |
| 1996-06-24 | 720 | 726 | 717 | 717 | 17,000 | 7,170 |
| 1996-06-21 | 728 | 729 | 717 | 717 | 22,000 | 7,170 |
| 1996-06-20 | 729 | 729 | 719 | 727 | 65,000 | 7,270 |
| 1996-06-19 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1996-06-18 | 710 | 720 | 710 | 720 | 64,000 | 7,200 |
| 1996-06-17 | 712 | 712 | 710 | 710 | 7,000 | 7,100 |
| 1996-06-14 | 694 | 714 | 694 | 712 | 209,000 | 7,120 |
| 1996-06-13 | 720 | 720 | 700 | 700 | 9,000 | 7,000 |
| 1996-06-12 | 720 | 724 | 720 | 720 | 107,000 | 7,200 |
| 1996-06-11 | 698 | 710 | 698 | 710 | 12,000 | 7,100 |
| 1996-06-10 | 704 | 710 | 698 | 710 | 25,000 | 7,100 |
| 1996-06-07 | 698 | 705 | 698 | 705 | 159,000 | 7,050 |
| 1996-06-06 | 703 | 708 | 703 | 708 | 9,000 | 7,080 |
| 1996-06-05 | 701 | 701 | 701 | 701 | 65,000 | 7,010 |
| 1996-06-04 | 691 | 710 | 691 | 701 | 51,000 | 7,010 |
| 1996-06-03 | 711 | 711 | 691 | 691 | 40,000 | 6,910 |
| 1996-05-31 | 729 | 729 | 711 | 711 | 17,000 | 7,110 |
| 1996-05-30 | 720 | 720 | 711 | 711 | 28,000 | 7,110 |
| 1996-05-29 | 729 | 730 | 729 | 729 | 38,000 | 7,290 |
| 1996-05-28 | 729 | 730 | 729 | 729 | 20,000 | 7,290 |
| 1996-05-27 | 729 | 729 | 729 | 729 | 28,000 | 7,290 |
| 1996-05-24 | 717 | 729 | 708 | 729 | 59,000 | 7,290 |
| 1996-05-23 | 730 | 730 | 716 | 725 | 12,000 | 7,250 |
| 1996-05-22 | 720 | 730 | 720 | 720 | 9,000 | 7,200 |
| 1996-05-21 | 724 | 733 | 724 | 730 | 21,000 | 7,300 |
| 1996-05-20 | 734 | 734 | 725 | 734 | 67,000 | 7,340 |
| 1996-05-17 | 730 | 730 | 720 | 720 | 11,000 | 7,200 |
| 1996-05-16 | 730 | 732 | 729 | 729 | 68,000 | 7,290 |
| 1996-05-15 | 719 | 730 | 717 | 730 | 35,000 | 7,300 |
| 1996-05-14 | 705 | 706 | 705 | 706 | 12,000 | 7,060 |
| 1996-05-13 | 720 | 720 | 701 | 705 | 42,000 | 7,050 |
| 1996-05-10 | 705 | 707 | 705 | 705 | 17,000 | 7,050 |
| 1996-05-09 | 708 | 710 | 705 | 707 | 36,000 | 7,070 |
| 1996-05-08 | 691 | 710 | 691 | 710 | 5,000 | 7,100 |
| 1996-05-07 | 722 | 722 | 689 | 689 | 30,000 | 6,890 |
| 1996-05-02 | 720 | 720 | 702 | 702 | 864,000 | 7,020 |
| 1996-05-01 | 734 | 734 | 715 | 715 | 10,000 | 7,150 |
| 1996-04-30 | 725 | 735 | 724 | 724 | 13,000 | 7,240 |
| 1996-04-26 | 730 | 730 | 720 | 720 | 8,000 | 7,200 |
| 1996-04-25 | 737 | 739 | 730 | 734 | 61,000 | 7,340 |
| 1996-04-24 | 720 | 727 | 720 | 727 | 6,000 | 7,270 |
| 1996-04-23 | 722 | 732 | 722 | 723 | 19,000 | 7,230 |
| 1996-04-22 | 742 | 742 | 732 | 732 | 82,000 | 7,320 |
| 1996-04-19 | 749 | 749 | 732 | 732 | 81,000 | 7,320 |
| 1996-04-18 | 751 | 751 | 741 | 742 | 105,000 | 7,420 |
| 1996-04-17 | 750 | 750 | 741 | 741 | 101,000 | 7,410 |
| 1996-04-16 | 747 | 750 | 745 | 750 | 64,000 | 7,500 |
| 1996-04-15 | 739 | 749 | 731 | 747 | 67,000 | 7,470 |
| 1996-04-12 | 736 | 736 | 727 | 731 | 130,000 | 7,310 |
| 1996-04-11 | 735 | 735 | 725 | 726 | 79,000 | 7,260 |
| 1996-04-10 | 722 | 725 | 721 | 725 | 58,000 | 7,250 |
| 1996-04-09 | 720 | 720 | 715 | 715 | 197,000 | 7,150 |
| 1996-04-08 | 709 | 712 | 700 | 710 | 49,000 | 7,100 |
| 1996-04-05 | 714 | 714 | 689 | 710 | 34,000 | 7,100 |
| 1996-04-04 | 721 | 722 | 695 | 695 | 44,000 | 6,950 |
| 1996-04-03 | 721 | 745 | 721 | 722 | 209,000 | 7,220 |
| 1996-04-02 | 708 | 708 | 690 | 701 | 72,000 | 7,010 |
| 1996-04-01 | 670 | 699 | 670 | 698 | 82,000 | 6,980 |
| 1996-03-29 | 660 | 670 | 660 | 670 | 30,000 | 6,700 |
| 1996-03-28 | 660 | 665 | 654 | 664 | 70,000 | 6,640 |
| 1996-03-27 | 660 | 660 | 645 | 645 | 17,000 | 6,450 |
| 1996-03-26 | 645 | 660 | 645 | 660 | 22,000 | 6,600 |
| 1996-03-25 | 641 | 659 | 641 | 645 | 22,000 | 6,450 |
| 1996-03-22 | 650 | 660 | 650 | 650 | 21,000 | 6,500 |
| 1996-03-21 | 660 | 660 | 655 | 660 | 92,000 | 6,600 |
| 1996-03-19 | 658 | 658 | 655 | 655 | 26,000 | 6,550 |
| 1996-03-18 | 655 | 655 | 655 | 655 | 44,000 | 6,550 |
| 1996-03-15 | 655 | 655 | 655 | 655 | 23,000 | 6,550 |
| 1996-03-14 | 650 | 655 | 649 | 655 | 49,000 | 6,550 |
| 1996-03-13 | 655 | 655 | 649 | 649 | 32,000 | 6,490 |
| 1996-03-12 | 652 | 655 | 651 | 655 | 57,000 | 6,550 |
| 1996-03-11 | 652 | 652 | 652 | 652 | 13,000 | 6,520 |
| 1996-03-08 | 652 | 652 | 649 | 650 | 146,000 | 6,500 |
| 1996-03-07 | 645 | 650 | 645 | 645 | 17,000 | 6,450 |
| 1996-03-06 | 647 | 650 | 645 | 650 | 19,000 | 6,500 |
| 1996-03-05 | 645 | 652 | 645 | 651 | 14,000 | 6,510 |
| 1996-03-04 | 653 | 653 | 645 | 645 | 30,000 | 6,450 |
| 1996-03-01 | 650 | 650 | 641 | 645 | 28,000 | 6,450 |
| 1996-02-29 | 645 | 650 | 645 | 650 | 28,000 | 6,500 |
| 1996-02-28 | 645 | 650 | 645 | 645 | 17,000 | 6,450 |
| 1996-02-27 | 645 | 649 | 642 | 645 | 32,000 | 6,450 |
| 1996-02-26 | 645 | 650 | 645 | 646 | 10,000 | 6,460 |
| 1996-02-23 | 646 | 646 | 645 | 645 | 5,000 | 6,450 |
| 1996-02-22 | 646 | 646 | 646 | 646 | 5,000 | 6,460 |
| 1996-02-21 | 646 | 646 | 646 | 646 | 13,000 | 6,460 |
| 1996-02-20 | 655 | 655 | 647 | 655 | 88,000 | 6,550 |
| 1996-02-19 | 654 | 655 | 650 | 654 | 11,000 | 6,540 |
| 1996-02-16 | 636 | 636 | 635 | 635 | 2,000 | 6,350 |
| 1996-02-15 | 655 | 655 | 635 | 635 | 9,000 | 6,350 |
| 1996-02-14 | 650 | 655 | 650 | 655 | 33,000 | 6,550 |
| 1996-02-13 | 660 | 660 | 650 | 650 | 36,000 | 6,500 |
| 1996-02-09 | 650 | 651 | 650 | 650 | 22,000 | 6,500 |
| 1996-02-08 | 645 | 650 | 645 | 650 | 17,000 | 6,500 |
| 1996-02-07 | 654 | 654 | 650 | 654 | 15,000 | 6,540 |
| 1996-02-06 | 654 | 654 | 654 | 654 | 19,000 | 6,540 |
| 1996-02-05 | 654 | 654 | 654 | 654 | 14,000 | 6,540 |
| 1996-02-02 | 652 | 655 | 652 | 654 | 44,000 | 6,540 |
| 1996-02-01 | 650 | 650 | 642 | 642 | 37,000 | 6,420 |
| 1996-01-31 | 650 | 650 | 642 | 642 | 101,000 | 6,420 |
| 1996-01-30 | 648 | 650 | 648 | 650 | 52,000 | 6,500 |
| 1996-01-29 | 658 | 658 | 642 | 648 | 4,000 | 6,480 |
| 1996-01-26 | 631 | 659 | 631 | 659 | 36,000 | 6,590 |
| 1996-01-25 | 647 | 650 | 647 | 650 | 15,000 | 6,500 |
| 1996-01-24 | 649 | 649 | 646 | 646 | 16,000 | 6,460 |
| 1996-01-23 | 660 | 660 | 655 | 659 | 72,000 | 6,590 |
| 1996-01-22 | 660 | 660 | 655 | 660 | 89,000 | 6,600 |
| 1996-01-19 | 655 | 655 | 652 | 652 | 28,000 | 6,520 |
| 1996-01-18 | 655 | 655 | 655 | 655 | 13,000 | 6,550 |
| 1996-01-17 | 650 | 655 | 650 | 655 | 9,000 | 6,550 |
| 1996-01-16 | 637 | 650 | 637 | 640 | 10,000 | 6,400 |
| 1996-01-12 | 655 | 655 | 636 | 636 | 26,000 | 6,360 |
| 1996-01-11 | 642 | 650 | 635 | 650 | 23,000 | 6,500 |
| 1996-01-10 | 660 | 660 | 645 | 645 | 23,000 | 6,450 |
| 1996-01-09 | 644 | 655 | 640 | 655 | 14,000 | 6,550 |
| 1996-01-08 | 640 | 645 | 640 | 645 | 30,000 | 6,450 |
| 1996-01-05 | 660 | 660 | 645 | 645 | 49,000 | 6,450 |
| 1996-01-04 | 660 | 660 | 650 | 655 | 34,000 | 6,550 |
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
