8386 (株)百十四銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 699 | 710 | 699 | 710 | 5,000 | 7,100 |
| 1993-12-29 | 681 | 689 | 680 | 689 | 11,000 | 6,890 |
| 1993-12-28 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1993-12-27 | 646 | 646 | 645 | 645 | 6,000 | 6,450 |
| 1993-12-24 | 670 | 675 | 645 | 645 | 20,000 | 6,450 |
| 1993-12-22 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1993-12-21 | 694 | 700 | 675 | 700 | 10,000 | 7,000 |
| 1993-12-20 | 719 | 719 | 700 | 700 | 14,000 | 7,000 |
| 1993-12-17 | 720 | 720 | 715 | 719 | 16,000 | 7,190 |
| 1993-12-16 | 715 | 720 | 699 | 720 | 17,000 | 7,200 |
| 1993-12-15 | 710 | 710 | 699 | 699 | 12,000 | 6,990 |
| 1993-12-14 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1993-12-13 | 690 | 710 | 690 | 700 | 120,000 | 7,000 |
| 1993-12-10 | 664 | 666 | 651 | 660 | 92,000 | 6,600 |
| 1993-12-09 | 649 | 649 | 649 | 649 | 16,000 | 6,490 |
| 1993-12-08 | 670 | 670 | 645 | 645 | 26,000 | 6,450 |
| 1993-12-07 | 680 | 680 | 678 | 680 | 16,000 | 6,800 |
| 1993-12-06 | 703 | 703 | 680 | 680 | 15,000 | 6,800 |
| 1993-12-03 | 700 | 703 | 691 | 703 | 16,000 | 7,030 |
| 1993-12-02 | 710 | 720 | 710 | 710 | 51,000 | 7,100 |
| 1993-12-01 | 670 | 670 | 665 | 670 | 25,000 | 6,700 |
| 1993-11-30 | 686 | 690 | 669 | 670 | 14,000 | 6,700 |
| 1993-11-29 | 710 | 715 | 690 | 690 | 15,000 | 6,900 |
| 1993-11-26 | 730 | 737 | 700 | 700 | 22,000 | 7,000 |
| 1993-11-25 | 700 | 745 | 700 | 740 | 52,000 | 7,400 |
| 1993-11-24 | 715 | 715 | 700 | 700 | 16,000 | 7,000 |
| 1993-11-22 | 750 | 750 | 730 | 730 | 11,000 | 7,300 |
| 1993-11-19 | 749 | 750 | 745 | 748 | 49,000 | 7,480 |
| 1993-11-18 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1993-11-17 | 705 | 705 | 693 | 700 | 17,000 | 7,000 |
| 1993-11-16 | 704 | 705 | 704 | 705 | 11,000 | 7,050 |
| 1993-11-15 | 749 | 749 | 735 | 735 | 35,000 | 7,350 |
| 1993-11-12 | 749 | 750 | 749 | 750 | 9,000 | 7,500 |
| 1993-11-11 | 750 | 750 | 750 | 750 | 19,000 | 7,500 |
| 1993-11-10 | 735 | 740 | 735 | 735 | 34,000 | 7,350 |
| 1993-11-09 | 750 | 750 | 730 | 740 | 16,000 | 7,400 |
| 1993-11-08 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-11-05 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1993-11-04 | 790 | 790 | 790 | 790 | 15,000 | 7,900 |
| 1993-11-02 | 790 | 790 | 785 | 790 | 86,000 | 7,900 |
| 1993-11-01 | 791 | 791 | 785 | 785 | 17,000 | 7,850 |
| 1993-10-29 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-10-28 | 782 | 782 | 782 | 782 | 4,000 | 7,820 |
| 1993-10-27 | 780 | 781 | 780 | 781 | 11,000 | 7,810 |
| 1993-10-26 | 774 | 783 | 774 | 783 | 14,000 | 7,830 |
| 1993-10-25 | 775 | 775 | 775 | 775 | 14,000 | 7,750 |
| 1993-10-22 | 779 | 780 | 779 | 779 | 39,000 | 7,790 |
| 1993-10-21 | 775 | 780 | 775 | 780 | 6,000 | 7,800 |
| 1993-10-20 | 796 | 796 | 794 | 795 | 17,000 | 7,950 |
| 1993-10-19 | 798 | 798 | 797 | 797 | 28,000 | 7,970 |
| 1993-10-18 | 799 | 799 | 798 | 798 | 15,000 | 7,980 |
| 1993-10-15 | 798 | 800 | 798 | 799 | 15,000 | 7,990 |
| 1993-10-14 | 787 | 787 | 787 | 787 | 6,000 | 7,870 |
| 1993-10-13 | 799 | 800 | 799 | 799 | 30,000 | 7,990 |
| 1993-10-12 | 799 | 799 | 799 | 799 | 17,000 | 7,990 |
| 1993-10-08 | 790 | 790 | 780 | 785 | 11,000 | 7,850 |
| 1993-10-07 | 785 | 790 | 785 | 790 | 8,000 | 7,900 |
| 1993-10-06 | 789 | 790 | 780 | 790 | 26,000 | 7,900 |
| 1993-10-05 | 770 | 775 | 769 | 775 | 16,000 | 7,750 |
| 1993-10-04 | 780 | 780 | 764 | 780 | 51,000 | 7,800 |
| 1993-10-01 | 771 | 789 | 771 | 780 | 15,000 | 7,800 |
| 1993-09-30 | 780 | 780 | 770 | 770 | 14,000 | 7,700 |
| 1993-09-29 | 765 | 766 | 765 | 766 | 11,000 | 7,660 |
| 1993-09-28 | 760 | 767 | 760 | 767 | 11,000 | 7,670 |
| 1993-09-27 | 760 | 767 | 760 | 760 | 13,000 | 7,600 |
| 1993-09-24 | 750 | 760 | 750 | 760 | 6,000 | 7,600 |
| 1993-09-22 | 760 | 760 | 751 | 751 | 27,000 | 7,510 |
| 1993-09-21 | 760 | 760 | 760 | 760 | 14,000 | 7,600 |
| 1993-09-20 | 760 | 760 | 750 | 750 | 80,000 | 7,500 |
| 1993-09-17 | 752 | 760 | 752 | 760 | 7,000 | 7,600 |
| 1993-09-16 | 760 | 760 | 752 | 752 | 12,000 | 7,520 |
| 1993-09-14 | 778 | 778 | 760 | 760 | 15,000 | 7,600 |
| 1993-09-13 | 781 | 781 | 778 | 778 | 5,000 | 7,780 |
| 1993-09-10 | 781 | 781 | 781 | 781 | 30,000 | 7,810 |
| 1993-09-09 | 780 | 781 | 766 | 766 | 33,000 | 7,660 |
| 1993-09-08 | 781 | 781 | 760 | 760 | 13,000 | 7,600 |
| 1993-09-07 | 760 | 766 | 760 | 766 | 36,000 | 7,660 |
| 1993-09-06 | 762 | 766 | 760 | 760 | 7,000 | 7,600 |
| 1993-09-03 | 784 | 785 | 774 | 782 | 15,000 | 7,820 |
| 1993-09-02 | 788 | 788 | 787 | 787 | 11,000 | 7,870 |
| 1993-09-01 | 798 | 798 | 788 | 788 | 12,000 | 7,880 |
| 1993-08-31 | 798 | 798 | 798 | 798 | 7,000 | 7,980 |
| 1993-08-30 | 790 | 800 | 788 | 800 | 4,000 | 8,000 |
| 1993-08-27 | 800 | 800 | 788 | 800 | 28,000 | 8,000 |
| 1993-08-26 | 799 | 800 | 799 | 800 | 27,000 | 8,000 |
| 1993-08-25 | 772 | 799 | 772 | 799 | 4,000 | 7,990 |
| 1993-08-24 | 770 | 780 | 770 | 780 | 10,000 | 7,800 |
| 1993-08-23 | 800 | 800 | 800 | 800 | 27,000 | 8,000 |
| 1993-08-19 | 804 | 804 | 804 | 804 | 55,000 | 8,040 |
| 1993-08-18 | 805 | 805 | 804 | 804 | 6,000 | 8,040 |
| 1993-08-17 | 800 | 819 | 795 | 795 | 12,000 | 7,950 |
| 1993-08-16 | 798 | 799 | 798 | 799 | 4,000 | 7,990 |
| 1993-08-13 | 789 | 800 | 789 | 800 | 5,000 | 8,000 |
| 1993-08-12 | 780 | 790 | 780 | 790 | 31,000 | 7,900 |
| 1993-08-11 | 770 | 776 | 770 | 776 | 33,000 | 7,760 |
| 1993-08-10 | 760 | 770 | 760 | 770 | 30,000 | 7,700 |
| 1993-08-09 | 771 | 771 | 770 | 770 | 12,000 | 7,700 |
| 1993-08-06 | 770 | 780 | 770 | 780 | 36,000 | 7,800 |
| 1993-08-04 | 820 | 820 | 820 | 820 | 37,000 | 8,200 |
| 1993-08-03 | 830 | 830 | 820 | 820 | 38,000 | 8,200 |
| 1993-08-02 | 820 | 830 | 819 | 830 | 18,000 | 8,300 |
| 1993-07-30 | 808 | 820 | 808 | 820 | 31,000 | 8,200 |
| 1993-07-29 | 781 | 810 | 781 | 810 | 29,000 | 8,100 |
| 1993-07-28 | 775 | 776 | 775 | 776 | 29,000 | 7,760 |
| 1993-07-27 | 773 | 774 | 773 | 774 | 3,000 | 7,740 |
| 1993-07-26 | 774 | 774 | 774 | 774 | 1,000 | 7,740 |
| 1993-07-23 | 765 | 775 | 765 | 775 | 19,000 | 7,750 |
| 1993-07-22 | 774 | 775 | 774 | 775 | 8,000 | 7,750 |
| 1993-07-21 | 778 | 778 | 773 | 778 | 37,000 | 7,780 |
| 1993-07-20 | 780 | 780 | 778 | 778 | 24,000 | 7,780 |
| 1993-07-19 | 774 | 774 | 761 | 770 | 42,000 | 7,700 |
| 1993-07-16 | 750 | 760 | 749 | 760 | 66,000 | 7,600 |
| 1993-07-15 | 735 | 750 | 735 | 749 | 18,000 | 7,490 |
| 1993-07-14 | 750 | 750 | 735 | 735 | 57,000 | 7,350 |
| 1993-07-13 | 740 | 749 | 740 | 749 | 35,000 | 7,490 |
| 1993-07-12 | 730 | 730 | 730 | 730 | 14,000 | 7,300 |
| 1993-07-09 | 719 | 729 | 719 | 727 | 14,000 | 7,270 |
| 1993-07-08 | 702 | 710 | 702 | 710 | 4,000 | 7,100 |
| 1993-07-07 | 701 | 701 | 700 | 700 | 3,000 | 7,000 |
| 1993-07-06 | 732 | 739 | 719 | 719 | 10,000 | 7,190 |
| 1993-07-05 | 730 | 730 | 725 | 725 | 18,000 | 7,250 |
| 1993-07-02 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1993-07-01 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1993-06-30 | 701 | 708 | 701 | 708 | 22,000 | 7,080 |
| 1993-06-29 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1993-06-28 | 720 | 720 | 701 | 711 | 25,000 | 7,110 |
| 1993-06-25 | 706 | 715 | 700 | 700 | 32,000 | 7,000 |
| 1993-06-23 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1993-06-22 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1993-06-21 | 703 | 704 | 700 | 700 | 25,000 | 7,000 |
| 1993-06-18 | 720 | 720 | 710 | 713 | 5,000 | 7,130 |
| 1993-06-17 | 720 | 720 | 712 | 713 | 8,000 | 7,130 |
| 1993-06-16 | 754 | 754 | 721 | 721 | 21,000 | 7,210 |
| 1993-06-15 | 755 | 760 | 755 | 760 | 98,000 | 7,600 |
| 1993-06-14 | 760 | 760 | 755 | 755 | 23,000 | 7,550 |
| 1993-06-11 | 750 | 760 | 750 | 760 | 92,000 | 7,600 |
| 1993-06-10 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1993-06-08 | 731 | 740 | 731 | 740 | 52,000 | 7,400 |
| 1993-06-07 | 719 | 724 | 715 | 715 | 35,000 | 7,150 |
| 1993-06-04 | 715 | 715 | 711 | 715 | 11,000 | 7,150 |
| 1993-06-03 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1993-06-02 | 720 | 720 | 702 | 720 | 29,000 | 7,200 |
| 1993-06-01 | 728 | 728 | 720 | 720 | 33,000 | 7,200 |
| 1993-05-31 | 740 | 740 | 738 | 738 | 13,000 | 7,380 |
| 1993-05-28 | 735 | 735 | 734 | 734 | 196,000 | 7,340 |
| 1993-05-27 | 727 | 737 | 725 | 737 | 34,000 | 7,370 |
| 1993-05-26 | 740 | 740 | 711 | 712 | 20,000 | 7,120 |
| 1993-05-25 | 747 | 747 | 730 | 730 | 24,000 | 7,300 |
| 1993-05-24 | 740 | 750 | 740 | 750 | 59,000 | 7,500 |
| 1993-05-21 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 1993-05-20 | 720 | 730 | 720 | 730 | 20,000 | 7,300 |
| 1993-05-19 | 711 | 720 | 711 | 720 | 12,000 | 7,200 |
| 1993-05-18 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1993-05-17 | 710 | 711 | 710 | 710 | 23,000 | 7,100 |
| 1993-05-14 | 710 | 711 | 710 | 711 | 9,000 | 7,110 |
| 1993-05-13 | 710 | 730 | 710 | 730 | 29,000 | 7,300 |
| 1993-05-12 | 701 | 701 | 695 | 696 | 28,000 | 6,960 |
| 1993-05-11 | 691 | 701 | 691 | 696 | 13,000 | 6,960 |
| 1993-05-10 | 688 | 701 | 688 | 701 | 20,000 | 7,010 |
| 1993-05-07 | 691 | 691 | 691 | 691 | 3,000 | 6,910 |
| 1993-05-06 | 690 | 694 | 690 | 690 | 26,000 | 6,900 |
| 1993-04-28 | 715 | 715 | 701 | 701 | 9,000 | 7,010 |
| 1993-04-26 | 675 | 675 | 673 | 675 | 10,000 | 6,750 |
| 1993-04-23 | 672 | 680 | 672 | 680 | 3,000 | 6,800 |
| 1993-04-22 | 682 | 682 | 672 | 672 | 18,000 | 6,720 |
| 1993-04-21 | 675 | 675 | 672 | 672 | 8,000 | 6,720 |
| 1993-04-20 | 686 | 700 | 686 | 686 | 16,000 | 6,860 |
| 1993-04-19 | 673 | 673 | 673 | 673 | 9,000 | 6,730 |
| 1993-04-16 | 700 | 700 | 671 | 671 | 14,000 | 6,710 |
| 1993-04-15 | 710 | 711 | 710 | 710 | 20,000 | 7,100 |
| 1993-04-14 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1993-04-13 | 711 | 730 | 711 | 730 | 31,000 | 7,300 |
| 1993-04-12 | 696 | 700 | 696 | 700 | 5,000 | 7,000 |
| 1993-04-09 | 720 | 720 | 720 | 720 | 12,000 | 7,200 |
| 1993-04-08 | 740 | 740 | 730 | 730 | 21,000 | 7,300 |
| 1993-04-07 | 730 | 740 | 730 | 730 | 59,000 | 7,300 |
| 1993-04-06 | 718 | 720 | 718 | 720 | 73,000 | 7,200 |
| 1993-04-02 | 668 | 684 | 668 | 678 | 15,000 | 6,780 |
| 1993-04-01 | 700 | 700 | 684 | 684 | 9,000 | 6,840 |
| 1993-03-31 | 699 | 700 | 694 | 700 | 49,000 | 7,000 |
| 1993-03-30 | 679 | 699 | 666 | 699 | 60,000 | 6,990 |
| 1993-03-29 | 699 | 699 | 699 | 699 | 5,000 | 6,990 |
| 1993-03-26 | 692 | 700 | 692 | 700 | 12,000 | 7,000 |
| 1993-03-25 | 700 | 705 | 700 | 705 | 16,000 | 7,050 |
| 1993-03-24 | 689 | 700 | 689 | 700 | 25,000 | 7,000 |
| 1993-03-23 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1993-03-22 | 690 | 700 | 690 | 700 | 23,000 | 7,000 |
| 1993-03-19 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-03-18 | 700 | 700 | 700 | 700 | 21,000 | 7,000 |
| 1993-03-17 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1993-03-16 | 679 | 679 | 670 | 670 | 10,000 | 6,700 |
| 1993-03-15 | 678 | 680 | 678 | 680 | 37,000 | 6,800 |
| 1993-03-12 | 668 | 668 | 668 | 668 | 104,000 | 6,680 |
| 1993-03-11 | 738 | 740 | 738 | 738 | 12,000 | 7,380 |
| 1993-03-10 | 739 | 740 | 738 | 738 | 10,000 | 7,380 |
| 1993-03-09 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1993-03-08 | 720 | 740 | 720 | 740 | 93,000 | 7,400 |
| 1993-03-05 | 720 | 720 | 719 | 720 | 13,000 | 7,200 |
| 1993-03-04 | 701 | 720 | 700 | 720 | 12,000 | 7,200 |
| 1993-03-03 | 700 | 700 | 699 | 700 | 10,000 | 7,000 |
| 1993-03-02 | 699 | 700 | 699 | 700 | 10,000 | 7,000 |
| 1993-03-01 | 699 | 699 | 699 | 699 | 20,000 | 6,990 |
| 1993-02-26 | 700 | 700 | 699 | 699 | 7,000 | 6,990 |
| 1993-02-25 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1993-02-23 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-02-22 | 672 | 672 | 641 | 641 | 23,000 | 6,410 |
| 1993-02-19 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1993-02-18 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1993-02-17 | 680 | 680 | 670 | 670 | 8,000 | 6,700 |
| 1993-02-16 | 691 | 691 | 690 | 690 | 4,000 | 6,900 |
| 1993-02-15 | 720 | 720 | 690 | 690 | 4,000 | 6,900 |
| 1993-02-12 | 720 | 720 | 720 | 720 | 30,000 | 7,200 |
| 1993-02-10 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1993-02-09 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1993-02-08 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1993-02-05 | 710 | 710 | 710 | 710 | 13,000 | 7,100 |
| 1993-02-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-02-03 | 710 | 710 | 710 | 710 | 188,000 | 7,100 |
| 1993-02-02 | 704 | 720 | 704 | 710 | 14,000 | 7,100 |
| 1993-02-01 | 705 | 705 | 705 | 705 | 9,000 | 7,050 |
| 1993-01-29 | 705 | 705 | 705 | 705 | 6,000 | 7,050 |
| 1993-01-28 | 700 | 704 | 700 | 704 | 13,000 | 7,040 |
| 1993-01-27 | 699 | 705 | 689 | 705 | 32,000 | 7,050 |
| 1993-01-26 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1993-01-25 | 700 | 700 | 690 | 690 | 23,000 | 6,900 |
| 1993-01-21 | 695 | 700 | 695 | 700 | 6,000 | 7,000 |
| 1993-01-20 | 706 | 706 | 705 | 705 | 6,000 | 7,050 |
| 1993-01-19 | 699 | 705 | 699 | 705 | 40,000 | 7,050 |
| 1993-01-18 | 709 | 709 | 709 | 709 | 16,000 | 7,090 |
| 1993-01-14 | 710 | 710 | 709 | 709 | 9,000 | 7,090 |
| 1993-01-13 | 680 | 700 | 680 | 700 | 29,000 | 7,000 |
| 1993-01-12 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1993-01-11 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-01-08 | 655 | 655 | 650 | 650 | 8,000 | 6,500 |
| 1993-01-07 | 647 | 665 | 647 | 655 | 11,000 | 6,550 |
| 1993-01-06 | 647 | 647 | 637 | 647 | 17,000 | 6,470 |
| 1993-01-05 | 672 | 672 | 667 | 667 | 7,000 | 6,670 |
| 1993-01-04 | 672 | 672 | 672 | 672 | 10,000 | 6,720 |
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
