8386 (株)百十四銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 870 | 870 | 870 | 870 | 5,000 | 8,285.71 |
| 1991-12-27 | 850 | 850 | 850 | 850 | 10,000 | 8,095.24 |
| 1991-12-26 | 840 | 860 | 839 | 850 | 55,000 | 8,095.24 |
| 1991-12-25 | 809 | 840 | 809 | 840 | 30,000 | 8,000 |
| 1991-12-24 | 829 | 829 | 809 | 809 | 6,000 | 7,704.76 |
| 1991-12-20 | 818 | 830 | 818 | 830 | 7,000 | 7,904.76 |
| 1991-12-19 | 839 | 839 | 839 | 839 | 1,000 | 7,990.48 |
| 1991-12-18 | 849 | 849 | 849 | 849 | 1,000 | 8,085.71 |
| 1991-12-17 | 847 | 855 | 847 | 855 | 21,000 | 8,142.86 |
| 1991-12-16 | 855 | 855 | 850 | 850 | 5,000 | 8,095.24 |
| 1991-12-13 | 860 | 861 | 855 | 855 | 143,000 | 8,142.86 |
| 1991-12-12 | 810 | 812 | 800 | 812 | 35,000 | 7,733.33 |
| 1991-12-10 | 860 | 860 | 850 | 850 | 28,000 | 8,095.24 |
| 1991-12-09 | 860 | 860 | 860 | 860 | 10,000 | 8,190.48 |
| 1991-12-06 | 855 | 860 | 850 | 860 | 21,000 | 8,190.48 |
| 1991-12-04 | 860 | 860 | 850 | 860 | 20,000 | 8,190.48 |
| 1991-12-03 | 840 | 860 | 840 | 850 | 20,000 | 8,095.24 |
| 1991-12-02 | 851 | 851 | 851 | 851 | 10,000 | 8,104.76 |
| 1991-11-29 | 850 | 851 | 850 | 851 | 10,000 | 8,104.76 |
| 1991-11-28 | 850 | 851 | 850 | 850 | 19,000 | 8,095.24 |
| 1991-11-27 | 850 | 855 | 850 | 850 | 22,000 | 8,095.24 |
| 1991-11-26 | 835 | 850 | 835 | 850 | 5,000 | 8,095.24 |
| 1991-11-25 | 820 | 825 | 820 | 825 | 20,000 | 7,857.14 |
| 1991-11-22 | 801 | 820 | 801 | 820 | 24,000 | 7,809.52 |
| 1991-11-20 | 850 | 850 | 821 | 821 | 33,000 | 7,819.05 |
| 1991-11-19 | 870 | 870 | 850 | 850 | 20,000 | 8,095.24 |
| 1991-11-18 | 885 | 890 | 880 | 890 | 35,000 | 8,476.19 |
| 1991-11-15 | 885 | 895 | 885 | 895 | 67,000 | 8,523.81 |
| 1991-11-14 | 884 | 885 | 874 | 885 | 36,000 | 8,428.57 |
| 1991-11-13 | 890 | 890 | 885 | 885 | 55,000 | 8,428.57 |
| 1991-11-12 | 874 | 881 | 874 | 881 | 12,000 | 8,390.48 |
| 1991-11-06 | 864 | 901 | 864 | 901 | 115,000 | 8,580.95 |
| 1991-11-05 | 874 | 884 | 864 | 864 | 47,000 | 8,228.57 |
| 1991-11-01 | 889 | 889 | 871 | 874 | 51,000 | 8,323.81 |
| 1991-10-31 | 890 | 890 | 890 | 890 | 22,000 | 8,476.19 |
| 1991-10-30 | 900 | 900 | 890 | 890 | 26,000 | 8,476.19 |
| 1991-10-29 | 884 | 885 | 875 | 885 | 28,000 | 8,428.57 |
| 1991-10-28 | 882 | 885 | 871 | 885 | 5,000 | 8,428.57 |
| 1991-10-25 | 885 | 885 | 885 | 885 | 32,000 | 8,428.57 |
| 1991-10-24 | 891 | 891 | 881 | 891 | 46,000 | 8,485.71 |
| 1991-10-23 | 900 | 900 | 891 | 891 | 55,000 | 8,485.71 |
| 1991-10-22 | 899 | 899 | 891 | 891 | 22,000 | 8,485.71 |
| 1991-10-21 | 880 | 901 | 880 | 899 | 17,000 | 8,561.90 |
| 1991-10-18 | 849 | 850 | 849 | 850 | 2,000 | 8,095.24 |
| 1991-10-17 | 840 | 861 | 840 | 861 | 17,000 | 8,200 |
| 1991-10-15 | 850 | 850 | 850 | 850 | 7,000 | 8,095.24 |
| 1991-10-14 | 845 | 850 | 845 | 850 | 10,000 | 8,095.24 |
| 1991-10-11 | 849 | 849 | 845 | 845 | 25,000 | 8,047.62 |
| 1991-10-09 | 845 | 850 | 845 | 848 | 11,000 | 8,076.19 |
| 1991-10-07 | 850 | 855 | 850 | 855 | 10,000 | 8,142.86 |
| 1991-10-04 | 838 | 850 | 830 | 850 | 12,000 | 8,095.24 |
| 1991-10-03 | 840 | 840 | 840 | 840 | 8,000 | 8,000 |
| 1991-10-02 | 840 | 850 | 840 | 850 | 19,000 | 8,095.24 |
| 1991-10-01 | 855 | 855 | 854 | 854 | 12,000 | 8,133.33 |
| 1991-09-27 | 855 | 855 | 855 | 855 | 2,000 | 8,142.86 |
| 1991-09-26 | 860 | 860 | 850 | 855 | 3,000 | 8,142.86 |
| 1991-09-25 | 880 | 880 | 880 | 880 | 7,000 | 8,380.95 |
| 1991-09-24 | 870 | 882 | 860 | 882 | 394,000 | 8,400 |
| 1991-09-20 | 855 | 855 | 855 | 855 | 4,000 | 8,142.86 |
| 1991-09-19 | 860 | 868 | 855 | 855 | 32,000 | 8,142.86 |
| 1991-09-18 | 860 | 860 | 841 | 841 | 24,000 | 8,009.52 |
| 1991-09-17 | 862 | 880 | 860 | 860 | 32,000 | 8,190.48 |
| 1991-09-13 | 850 | 860 | 850 | 860 | 139,000 | 8,190.48 |
| 1991-09-12 | 850 | 850 | 850 | 850 | 37,000 | 8,095.24 |
| 1991-09-11 | 851 | 851 | 850 | 850 | 9,000 | 8,095.24 |
| 1991-09-10 | 851 | 851 | 851 | 851 | 2,000 | 8,104.76 |
| 1991-09-09 | 880 | 880 | 855 | 855 | 9,000 | 8,142.86 |
| 1991-09-06 | 880 | 880 | 877 | 880 | 25,000 | 8,380.95 |
| 1991-09-05 | 885 | 885 | 876 | 876 | 22,000 | 8,342.86 |
| 1991-09-04 | 900 | 900 | 899 | 899 | 11,000 | 8,561.90 |
| 1991-09-03 | 900 | 900 | 900 | 900 | 4,000 | 8,571.43 |
| 1991-09-02 | 900 | 900 | 900 | 900 | 13,000 | 8,571.43 |
| 1991-08-30 | 880 | 880 | 880 | 880 | 8,000 | 8,380.95 |
| 1991-08-29 | 875 | 880 | 875 | 880 | 10,000 | 8,380.95 |
| 1991-08-28 | 854 | 880 | 854 | 880 | 15,000 | 8,380.95 |
| 1991-08-27 | 851 | 854 | 851 | 854 | 10,000 | 8,133.33 |
| 1991-08-26 | 850 | 851 | 850 | 851 | 20,000 | 8,104.76 |
| 1991-08-23 | 889 | 889 | 880 | 880 | 15,000 | 8,380.95 |
| 1991-08-22 | 889 | 900 | 889 | 889 | 31,000 | 8,466.67 |
| 1991-08-21 | 900 | 900 | 900 | 900 | 13,000 | 8,571.43 |
| 1991-08-20 | 899 | 900 | 890 | 890 | 11,000 | 8,476.19 |
| 1991-08-19 | 910 | 910 | 900 | 900 | 3,000 | 8,571.43 |
| 1991-08-16 | 913 | 913 | 913 | 913 | 1,000 | 8,695.24 |
| 1991-08-15 | 920 | 920 | 914 | 914 | 4,000 | 8,704.76 |
| 1991-08-14 | 921 | 930 | 920 | 920 | 66,000 | 8,761.90 |
| 1991-08-13 | 930 | 930 | 920 | 920 | 30,000 | 8,761.90 |
| 1991-08-12 | 930 | 930 | 910 | 910 | 7,000 | 8,666.67 |
| 1991-08-09 | 929 | 929 | 920 | 929 | 8,000 | 8,847.62 |
| 1991-08-08 | 930 | 930 | 929 | 929 | 16,000 | 8,847.62 |
| 1991-08-07 | 920 | 929 | 920 | 929 | 5,000 | 8,847.62 |
| 1991-08-06 | 920 | 920 | 920 | 920 | 5,000 | 8,761.90 |
| 1991-08-05 | 920 | 920 | 920 | 920 | 8,000 | 8,761.90 |
| 1991-08-02 | 920 | 930 | 920 | 930 | 26,000 | 8,857.14 |
| 1991-08-01 | 920 | 930 | 920 | 920 | 9,000 | 8,761.90 |
| 1991-07-31 | 940 | 940 | 930 | 930 | 13,000 | 8,857.14 |
| 1991-07-30 | 910 | 940 | 910 | 935 | 15,000 | 8,904.76 |
| 1991-07-29 | 931 | 931 | 910 | 910 | 10,000 | 8,666.67 |
| 1991-07-26 | 910 | 910 | 910 | 910 | 15,000 | 8,666.67 |
| 1991-07-25 | 916 | 916 | 910 | 910 | 9,000 | 8,666.67 |
| 1991-07-24 | 910 | 915 | 910 | 915 | 15,000 | 8,714.29 |
| 1991-07-23 | 911 | 911 | 910 | 910 | 80,000 | 8,666.67 |
| 1991-07-22 | 910 | 911 | 910 | 910 | 21,000 | 8,666.67 |
| 1991-07-19 | 920 | 920 | 911 | 911 | 17,000 | 8,676.19 |
| 1991-07-18 | 914 | 915 | 914 | 915 | 21,000 | 8,714.29 |
| 1991-07-17 | 915 | 915 | 910 | 914 | 76,000 | 8,704.76 |
| 1991-07-16 | 905 | 910 | 905 | 906 | 104,000 | 8,628.57 |
| 1991-07-15 | 895 | 910 | 895 | 910 | 20,000 | 8,666.67 |
| 1991-07-12 | 900 | 900 | 890 | 890 | 31,000 | 8,476.19 |
| 1991-07-11 | 900 | 900 | 895 | 895 | 35,000 | 8,523.81 |
| 1991-07-10 | 900 | 900 | 890 | 900 | 26,000 | 8,571.43 |
| 1991-07-09 | 890 | 900 | 880 | 900 | 34,000 | 8,571.43 |
| 1991-07-08 | 904 | 904 | 904 | 904 | 103,000 | 8,609.52 |
| 1991-07-05 | 905 | 905 | 904 | 904 | 21,000 | 8,609.52 |
| 1991-07-04 | 895 | 900 | 895 | 900 | 33,000 | 8,571.43 |
| 1991-07-03 | 915 | 915 | 900 | 915 | 7,000 | 8,714.29 |
| 1991-07-02 | 915 | 920 | 915 | 915 | 114,000 | 8,714.29 |
| 1991-07-01 | 920 | 920 | 920 | 920 | 8,000 | 8,761.90 |
| 1991-06-28 | 900 | 910 | 900 | 910 | 30,000 | 8,666.67 |
| 1991-06-27 | 910 | 910 | 910 | 910 | 10,000 | 8,666.67 |
| 1991-06-26 | 914 | 920 | 914 | 920 | 135,000 | 8,761.90 |
| 1991-06-25 | 920 | 920 | 910 | 915 | 18,000 | 8,714.29 |
| 1991-06-24 | 920 | 920 | 910 | 912 | 36,000 | 8,685.71 |
| 1991-06-21 | 910 | 920 | 910 | 920 | 44,000 | 8,761.90 |
| 1991-06-20 | 900 | 910 | 900 | 910 | 66,000 | 8,666.67 |
| 1991-06-19 | 900 | 900 | 900 | 900 | 20,000 | 8,571.43 |
| 1991-06-18 | 880 | 900 | 880 | 900 | 12,000 | 8,571.43 |
| 1991-06-17 | 880 | 900 | 880 | 880 | 11,000 | 8,380.95 |
| 1991-06-14 | 880 | 880 | 880 | 880 | 82,000 | 8,380.95 |
| 1991-06-13 | 920 | 920 | 920 | 920 | 59,000 | 8,761.90 |
| 1991-06-12 | 920 | 920 | 910 | 910 | 12,000 | 8,666.67 |
| 1991-06-11 | 920 | 920 | 920 | 920 | 10,000 | 8,761.90 |
| 1991-06-10 | 940 | 940 | 921 | 925 | 44,000 | 8,809.52 |
| 1991-06-07 | 945 | 950 | 945 | 945 | 35,000 | 9,000 |
| 1991-06-06 | 954 | 955 | 945 | 945 | 12,000 | 9,000 |
| 1991-06-05 | 960 | 960 | 955 | 955 | 13,000 | 9,095.24 |
| 1991-06-04 | 965 | 965 | 960 | 960 | 18,000 | 9,142.86 |
| 1991-06-03 | 960 | 970 | 960 | 965 | 32,000 | 9,190.48 |
| 1991-05-31 | 960 | 969 | 960 | 969 | 32,000 | 9,228.57 |
| 1991-05-30 | 959 | 960 | 959 | 960 | 18,000 | 9,142.86 |
| 1991-05-29 | 960 | 960 | 958 | 958 | 32,000 | 9,123.81 |
| 1991-05-28 | 969 | 970 | 965 | 966 | 12,000 | 9,200 |
| 1991-05-27 | 970 | 975 | 965 | 966 | 54,000 | 9,200 |
| 1991-05-24 | 975 | 975 | 965 | 965 | 20,000 | 9,190.48 |
| 1991-05-23 | 968 | 975 | 968 | 975 | 61,000 | 9,285.71 |
| 1991-05-22 | 968 | 968 | 965 | 965 | 31,000 | 9,190.48 |
| 1991-05-21 | 960 | 968 | 960 | 968 | 41,000 | 9,219.05 |
| 1991-05-20 | 961 | 966 | 960 | 961 | 26,000 | 9,152.38 |
| 1991-05-17 | 960 | 960 | 950 | 951 | 23,000 | 9,057.14 |
| 1991-05-16 | 965 | 965 | 961 | 961 | 16,000 | 9,152.38 |
| 1991-05-15 | 960 | 961 | 960 | 960 | 91,000 | 9,142.86 |
| 1991-05-14 | 960 | 970 | 960 | 970 | 62,000 | 9,238.10 |
| 1991-05-13 | 970 | 970 | 965 | 965 | 31,000 | 9,190.48 |
| 1991-05-10 | 955 | 965 | 955 | 965 | 8,000 | 9,190.48 |
| 1991-05-09 | 965 | 965 | 955 | 955 | 19,000 | 9,095.24 |
| 1991-05-08 | 967 | 967 | 965 | 965 | 30,000 | 9,190.48 |
| 1991-05-07 | 967 | 970 | 960 | 967 | 43,000 | 9,209.52 |
| 1991-05-02 | 970 | 970 | 957 | 957 | 16,000 | 9,114.29 |
| 1991-05-01 | 950 | 970 | 944 | 970 | 88,000 | 9,238.10 |
| 1991-04-30 | 925 | 950 | 925 | 950 | 113,000 | 9,047.62 |
| 1991-04-26 | 915 | 925 | 910 | 925 | 34,000 | 8,809.52 |
| 1991-04-25 | 924 | 924 | 915 | 915 | 8,000 | 8,714.29 |
| 1991-04-24 | 925 | 925 | 915 | 925 | 12,000 | 8,809.52 |
| 1991-04-23 | 919 | 925 | 910 | 925 | 16,000 | 8,809.52 |
| 1991-04-22 | 910 | 925 | 910 | 925 | 21,000 | 8,809.52 |
| 1991-04-19 | 925 | 925 | 920 | 920 | 18,000 | 8,761.90 |
| 1991-04-18 | 910 | 925 | 910 | 925 | 38,000 | 8,809.52 |
| 1991-04-17 | 914 | 920 | 914 | 915 | 32,000 | 8,714.29 |
| 1991-04-16 | 924 | 924 | 920 | 920 | 22,000 | 8,761.90 |
| 1991-04-15 | 920 | 925 | 910 | 925 | 24,000 | 8,809.52 |
| 1991-04-12 | 910 | 920 | 910 | 920 | 60,000 | 8,761.90 |
| 1991-04-11 | 910 | 920 | 910 | 910 | 33,000 | 8,666.67 |
| 1991-04-10 | 910 | 910 | 910 | 910 | 8,000 | 8,666.67 |
| 1991-04-09 | 920 | 920 | 910 | 910 | 15,000 | 8,666.67 |
| 1991-04-08 | 910 | 910 | 910 | 910 | 5,000 | 8,666.67 |
| 1991-04-05 | 910 | 910 | 910 | 910 | 18,000 | 8,666.67 |
| 1991-04-04 | 910 | 910 | 910 | 910 | 9,000 | 8,666.67 |
| 1991-04-03 | 910 | 915 | 910 | 910 | 23,000 | 8,666.67 |
| 1991-04-02 | 915 | 915 | 910 | 910 | 23,000 | 8,666.67 |
| 1991-04-01 | 910 | 915 | 910 | 915 | 9,000 | 8,714.29 |
| 1991-03-29 | 910 | 913 | 910 | 910 | 29,000 | 8,666.67 |
| 1991-03-28 | 914 | 920 | 910 | 910 | 33,000 | 8,666.67 |
| 1991-03-27 | 914 | 915 | 914 | 914 | 22,000 | 8,704.76 |
| 1991-03-26 | 915 | 915 | 915 | 915 | 43,000 | 8,714.29 |
| 1991-03-25 | 920 | 920 | 914 | 915 | 35,000 | 8,714.29 |
| 1991-03-22 | 920 | 925 | 920 | 920 | 66,000 | 8,761.90 |
| 1991-03-20 | 911 | 925 | 911 | 925 | 59,000 | 8,809.52 |
| 1991-03-19 | 910 | 923 | 910 | 920 | 93,000 | 8,761.90 |
| 1991-03-18 | 910 | 925 | 910 | 923 | 35,000 | 8,790.48 |
| 1991-03-15 | 910 | 927 | 910 | 925 | 54,000 | 8,809.52 |
| 1991-03-14 | 900 | 910 | 900 | 910 | 48,000 | 8,666.67 |
| 1991-03-13 | 920 | 920 | 900 | 900 | 138,000 | 8,571.43 |
| 1991-03-12 | 910 | 915 | 910 | 910 | 48,000 | 8,666.67 |
| 1991-03-11 | 910 | 915 | 910 | 910 | 38,000 | 8,666.67 |
| 1991-03-08 | 910 | 910 | 910 | 910 | 116,000 | 8,666.67 |
| 1991-03-07 | 912 | 912 | 910 | 910 | 40,000 | 8,666.67 |
| 1991-03-06 | 910 | 911 | 910 | 911 | 38,000 | 8,676.19 |
| 1991-03-05 | 905 | 911 | 905 | 911 | 42,000 | 8,676.19 |
| 1991-03-04 | 905 | 910 | 905 | 910 | 35,000 | 8,666.67 |
| 1991-03-01 | 911 | 911 | 905 | 905 | 39,000 | 8,619.05 |
| 1991-02-28 | 911 | 919 | 911 | 911 | 52,000 | 8,676.19 |
| 1991-02-27 | 911 | 911 | 910 | 911 | 77,000 | 8,676.19 |
| 1991-02-26 | 921 | 922 | 911 | 911 | 56,000 | 8,676.19 |
| 1991-02-25 | 900 | 911 | 900 | 911 | 46,000 | 8,676.19 |
| 1991-02-22 | 900 | 900 | 899 | 900 | 39,000 | 8,571.43 |
| 1991-02-21 | 900 | 905 | 900 | 904 | 6,000 | 8,609.52 |
| 1991-02-20 | 882 | 905 | 882 | 905 | 73,000 | 8,619.05 |
| 1991-02-19 | 870 | 900 | 869 | 900 | 45,000 | 8,571.43 |
| 1991-02-18 | 860 | 860 | 860 | 860 | 14,000 | 8,190.48 |
| 1991-02-15 | 840 | 850 | 840 | 850 | 23,000 | 8,095.24 |
| 1991-02-14 | 830 | 830 | 818 | 830 | 31,000 | 7,904.76 |
| 1991-02-13 | 811 | 820 | 811 | 820 | 44,000 | 7,809.52 |
| 1991-02-12 | 805 | 811 | 805 | 811 | 7,000 | 7,723.81 |
| 1991-02-08 | 801 | 805 | 801 | 805 | 22,000 | 7,666.67 |
| 1991-02-07 | 800 | 800 | 800 | 800 | 15,000 | 7,619.05 |
| 1991-02-06 | 787 | 800 | 787 | 800 | 24,000 | 7,619.05 |
| 1991-02-05 | 780 | 785 | 780 | 785 | 14,000 | 7,476.19 |
| 1991-02-04 | 778 | 780 | 778 | 780 | 14,000 | 7,428.57 |
| 1991-02-01 | 789 | 789 | 788 | 788 | 28,000 | 7,504.76 |
| 1991-01-31 | 795 | 795 | 789 | 789 | 34,000 | 7,514.29 |
| 1991-01-30 | 785 | 788 | 785 | 788 | 10,000 | 7,504.76 |
| 1991-01-29 | 799 | 799 | 786 | 795 | 40,000 | 7,571.43 |
| 1991-01-28 | 796 | 800 | 796 | 800 | 24,000 | 7,619.05 |
| 1991-01-25 | 805 | 805 | 796 | 796 | 23,000 | 7,580.95 |
| 1991-01-24 | 766 | 796 | 766 | 796 | 15,000 | 7,580.95 |
| 1991-01-23 | 766 | 770 | 766 | 767 | 49,000 | 7,304.76 |
| 1991-01-22 | 766 | 766 | 765 | 766 | 23,000 | 7,295.24 |
| 1991-01-21 | 765 | 766 | 765 | 766 | 6,000 | 7,295.24 |
| 1991-01-18 | 750 | 765 | 750 | 765 | 59,000 | 7,285.71 |
| 1991-01-17 | 740 | 755 | 740 | 755 | 38,000 | 7,190.48 |
| 1991-01-16 | 765 | 765 | 755 | 755 | 34,000 | 7,190.48 |
| 1991-01-14 | 792 | 792 | 771 | 771 | 20,000 | 7,342.86 |
| 1991-01-11 | 765 | 795 | 765 | 795 | 31,000 | 7,571.43 |
| 1991-01-10 | 745 | 760 | 745 | 745 | 23,000 | 7,095.24 |
| 1991-01-09 | 760 | 760 | 740 | 740 | 13,000 | 7,047.62 |
| 1991-01-08 | 785 | 785 | 770 | 770 | 15,000 | 7,333.33 |
| 1991-01-07 | 785 | 790 | 770 | 785 | 14,000 | 7,476.19 |
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
