8386 (株)百十四銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 650 | 655 | 650 | 650 | 33,000 | 6,500 |
| 1995-12-28 | 655 | 655 | 650 | 650 | 17,000 | 6,500 |
| 1995-12-27 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1995-12-26 | 646 | 650 | 646 | 650 | 21,000 | 6,500 |
| 1995-12-25 | 646 | 646 | 645 | 646 | 24,000 | 6,460 |
| 1995-12-22 | 650 | 650 | 645 | 645 | 11,000 | 6,450 |
| 1995-12-21 | 644 | 645 | 644 | 644 | 20,000 | 6,440 |
| 1995-12-20 | 659 | 659 | 652 | 654 | 88,000 | 6,540 |
| 1995-12-19 | 656 | 656 | 647 | 647 | 27,000 | 6,470 |
| 1995-12-18 | 660 | 660 | 655 | 656 | 49,000 | 6,560 |
| 1995-12-15 | 660 | 660 | 657 | 657 | 46,000 | 6,570 |
| 1995-12-14 | 651 | 660 | 651 | 660 | 32,000 | 6,600 |
| 1995-12-13 | 660 | 660 | 650 | 660 | 144,000 | 6,600 |
| 1995-12-12 | 651 | 660 | 650 | 660 | 10,000 | 6,600 |
| 1995-12-11 | 651 | 661 | 651 | 661 | 22,000 | 6,610 |
| 1995-12-08 | 645 | 659 | 645 | 650 | 91,000 | 6,500 |
| 1995-12-07 | 669 | 670 | 669 | 670 | 12,000 | 6,700 |
| 1995-12-06 | 664 | 670 | 660 | 670 | 80,000 | 6,700 |
| 1995-12-05 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1995-12-04 | 665 | 665 | 660 | 660 | 27,000 | 6,600 |
| 1995-12-01 | 660 | 660 | 649 | 660 | 29,000 | 6,600 |
| 1995-11-30 | 660 | 660 | 650 | 650 | 16,000 | 6,500 |
| 1995-11-29 | 660 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1995-11-28 | 664 | 664 | 650 | 650 | 4,000 | 6,500 |
| 1995-11-27 | 641 | 665 | 641 | 665 | 42,000 | 6,650 |
| 1995-11-24 | 645 | 645 | 639 | 640 | 3,000 | 6,400 |
| 1995-11-22 | 663 | 664 | 635 | 655 | 46,000 | 6,550 |
| 1995-11-21 | 664 | 665 | 646 | 664 | 18,000 | 6,640 |
| 1995-11-20 | 669 | 669 | 663 | 665 | 61,000 | 6,650 |
| 1995-11-17 | 659 | 660 | 659 | 660 | 24,000 | 6,600 |
| 1995-11-16 | 649 | 659 | 646 | 659 | 13,000 | 6,590 |
| 1995-11-15 | 657 | 657 | 645 | 645 | 6,000 | 6,450 |
| 1995-11-14 | 646 | 646 | 645 | 646 | 6,000 | 6,460 |
| 1995-11-13 | 664 | 664 | 645 | 645 | 24,000 | 6,450 |
| 1995-11-10 | 642 | 645 | 640 | 640 | 29,000 | 6,400 |
| 1995-11-09 | 646 | 650 | 645 | 645 | 11,000 | 6,450 |
| 1995-11-08 | 647 | 647 | 646 | 646 | 6,000 | 6,460 |
| 1995-11-07 | 662 | 662 | 646 | 647 | 13,000 | 6,470 |
| 1995-11-06 | 659 | 665 | 645 | 664 | 28,000 | 6,640 |
| 1995-11-02 | 664 | 665 | 650 | 665 | 43,000 | 6,650 |
| 1995-11-01 | 659 | 659 | 646 | 646 | 28,000 | 6,460 |
| 1995-10-31 | 640 | 659 | 640 | 659 | 13,000 | 6,590 |
| 1995-10-30 | 640 | 640 | 639 | 640 | 37,000 | 6,400 |
| 1995-10-27 | 645 | 645 | 640 | 640 | 27,000 | 6,400 |
| 1995-10-26 | 645 | 645 | 640 | 645 | 22,000 | 6,450 |
| 1995-10-25 | 645 | 645 | 642 | 645 | 9,000 | 6,450 |
| 1995-10-24 | 661 | 669 | 655 | 655 | 15,000 | 6,550 |
| 1995-10-23 | 659 | 661 | 659 | 661 | 20,000 | 6,610 |
| 1995-10-20 | 670 | 670 | 659 | 659 | 57,000 | 6,590 |
| 1995-10-19 | 657 | 659 | 657 | 659 | 8,000 | 6,590 |
| 1995-10-18 | 667 | 667 | 650 | 650 | 76,000 | 6,500 |
| 1995-10-17 | 625 | 667 | 625 | 667 | 58,000 | 6,670 |
| 1995-10-16 | 637 | 640 | 635 | 635 | 24,000 | 6,350 |
| 1995-10-13 | 637 | 638 | 636 | 636 | 12,000 | 6,360 |
| 1995-10-12 | 636 | 648 | 636 | 638 | 8,000 | 6,380 |
| 1995-10-11 | 640 | 652 | 635 | 635 | 35,000 | 6,350 |
| 1995-10-09 | 660 | 660 | 642 | 642 | 12,000 | 6,420 |
| 1995-10-06 | 669 | 670 | 669 | 670 | 17,000 | 6,700 |
| 1995-10-05 | 658 | 670 | 658 | 670 | 35,000 | 6,700 |
| 1995-10-04 | 668 | 669 | 668 | 668 | 12,000 | 6,680 |
| 1995-10-03 | 670 | 670 | 660 | 669 | 29,000 | 6,690 |
| 1995-10-02 | 669 | 669 | 660 | 660 | 27,000 | 6,600 |
| 1995-09-29 | 640 | 660 | 640 | 660 | 25,000 | 6,600 |
| 1995-09-28 | 637 | 640 | 637 | 640 | 24,000 | 6,400 |
| 1995-09-27 | 636 | 637 | 636 | 637 | 10,000 | 6,370 |
| 1995-09-26 | 635 | 636 | 635 | 636 | 9,000 | 6,360 |
| 1995-09-25 | 635 | 640 | 635 | 640 | 4,000 | 6,400 |
| 1995-09-22 | 644 | 655 | 642 | 642 | 17,000 | 6,420 |
| 1995-09-21 | 643 | 644 | 643 | 644 | 9,000 | 6,440 |
| 1995-09-20 | 680 | 680 | 648 | 648 | 67,000 | 6,480 |
| 1995-09-19 | 661 | 669 | 661 | 668 | 24,000 | 6,680 |
| 1995-09-18 | 661 | 661 | 630 | 631 | 10,000 | 6,310 |
| 1995-09-14 | 675 | 675 | 660 | 660 | 19,000 | 6,600 |
| 1995-09-13 | 675 | 675 | 675 | 675 | 8,000 | 6,750 |
| 1995-09-12 | 679 | 679 | 676 | 676 | 37,000 | 6,760 |
| 1995-09-11 | 676 | 676 | 668 | 669 | 7,000 | 6,690 |
| 1995-09-08 | 640 | 678 | 640 | 676 | 70,000 | 6,760 |
| 1995-09-07 | 631 | 660 | 631 | 660 | 8,000 | 6,600 |
| 1995-09-06 | 650 | 650 | 640 | 640 | 16,000 | 6,400 |
| 1995-09-05 | 643 | 660 | 643 | 660 | 58,000 | 6,600 |
| 1995-09-04 | 665 | 665 | 663 | 663 | 19,000 | 6,630 |
| 1995-09-01 | 675 | 675 | 641 | 641 | 34,000 | 6,410 |
| 1995-08-31 | 678 | 678 | 660 | 660 | 9,000 | 6,600 |
| 1995-08-30 | 680 | 685 | 678 | 678 | 8,000 | 6,780 |
| 1995-08-29 | 670 | 680 | 670 | 680 | 33,000 | 6,800 |
| 1995-08-28 | 669 | 680 | 669 | 680 | 5,000 | 6,800 |
| 1995-08-25 | 688 | 688 | 669 | 669 | 7,000 | 6,690 |
| 1995-08-24 | 662 | 689 | 662 | 689 | 11,000 | 6,890 |
| 1995-08-23 | 661 | 661 | 661 | 661 | 8,000 | 6,610 |
| 1995-08-22 | 679 | 689 | 670 | 671 | 39,000 | 6,710 |
| 1995-08-21 | 689 | 689 | 689 | 689 | 39,000 | 6,890 |
| 1995-08-18 | 680 | 680 | 677 | 679 | 24,000 | 6,790 |
| 1995-08-17 | 671 | 671 | 670 | 670 | 19,000 | 6,700 |
| 1995-08-16 | 660 | 670 | 660 | 670 | 98,000 | 6,700 |
| 1995-08-15 | 636 | 660 | 630 | 660 | 188,000 | 6,600 |
| 1995-08-14 | 637 | 638 | 635 | 635 | 34,000 | 6,350 |
| 1995-08-11 | 655 | 655 | 655 | 655 | 22,000 | 6,550 |
| 1995-08-10 | 641 | 643 | 635 | 635 | 14,000 | 6,350 |
| 1995-08-09 | 642 | 644 | 642 | 643 | 11,000 | 6,430 |
| 1995-08-08 | 642 | 642 | 642 | 642 | 3,000 | 6,420 |
| 1995-08-07 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1995-08-04 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1995-08-03 | 669 | 669 | 666 | 669 | 16,000 | 6,690 |
| 1995-08-02 | 669 | 669 | 667 | 669 | 40,000 | 6,690 |
| 1995-08-01 | 669 | 669 | 640 | 640 | 14,000 | 6,400 |
| 1995-07-31 | 636 | 670 | 636 | 669 | 31,000 | 6,690 |
| 1995-07-28 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1995-07-27 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-07-26 | 635 | 650 | 635 | 650 | 6,000 | 6,500 |
| 1995-07-25 | 668 | 668 | 650 | 650 | 12,000 | 6,500 |
| 1995-07-24 | 658 | 658 | 658 | 658 | 10,000 | 6,580 |
| 1995-07-21 | 660 | 665 | 658 | 658 | 13,000 | 6,580 |
| 1995-07-20 | 670 | 670 | 660 | 670 | 51,000 | 6,700 |
| 1995-07-19 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 1995-07-18 | 670 | 670 | 670 | 670 | 20,000 | 6,700 |
| 1995-07-17 | 676 | 690 | 670 | 670 | 53,000 | 6,700 |
| 1995-07-14 | 685 | 685 | 665 | 665 | 3,000 | 6,650 |
| 1995-07-13 | 684 | 685 | 664 | 685 | 12,000 | 6,850 |
| 1995-07-12 | 689 | 690 | 689 | 690 | 34,000 | 6,900 |
| 1995-07-11 | 678 | 679 | 678 | 679 | 2,000 | 6,790 |
| 1995-07-10 | 700 | 700 | 689 | 689 | 23,000 | 6,890 |
| 1995-07-07 | 650 | 700 | 650 | 693 | 108,000 | 6,930 |
| 1995-07-06 | 635 | 636 | 635 | 636 | 7,000 | 6,360 |
| 1995-07-05 | 631 | 636 | 631 | 636 | 7,000 | 6,360 |
| 1995-07-04 | 650 | 650 | 631 | 631 | 23,000 | 6,310 |
| 1995-07-03 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1995-06-30 | 650 | 650 | 632 | 632 | 29,000 | 6,320 |
| 1995-06-29 | 631 | 640 | 630 | 630 | 32,000 | 6,300 |
| 1995-06-28 | 630 | 650 | 630 | 630 | 64,000 | 6,300 |
| 1995-06-27 | 640 | 640 | 630 | 630 | 36,000 | 6,300 |
| 1995-06-26 | 640 | 640 | 635 | 635 | 17,000 | 6,350 |
| 1995-06-23 | 636 | 645 | 636 | 645 | 5,000 | 6,450 |
| 1995-06-22 | 645 | 645 | 635 | 635 | 6,000 | 6,350 |
| 1995-06-21 | 635 | 650 | 635 | 645 | 26,000 | 6,450 |
| 1995-06-20 | 650 | 650 | 636 | 636 | 65,000 | 6,360 |
| 1995-06-19 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1995-06-16 | 650 | 650 | 630 | 630 | 32,000 | 6,300 |
| 1995-06-15 | 640 | 640 | 630 | 630 | 24,000 | 6,300 |
| 1995-06-14 | 639 | 639 | 630 | 630 | 3,000 | 6,300 |
| 1995-06-13 | 630 | 640 | 630 | 640 | 15,000 | 6,400 |
| 1995-06-12 | 630 | 630 | 630 | 630 | 17,000 | 6,300 |
| 1995-06-09 | 630 | 640 | 630 | 635 | 23,000 | 6,350 |
| 1995-06-08 | 633 | 635 | 633 | 635 | 3,000 | 6,350 |
| 1995-06-07 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1995-06-06 | 651 | 651 | 649 | 650 | 40,000 | 6,500 |
| 1995-06-05 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1995-06-02 | 670 | 670 | 670 | 670 | 25,000 | 6,700 |
| 1995-06-01 | 653 | 653 | 643 | 643 | 21,000 | 6,430 |
| 1995-05-31 | 633 | 633 | 633 | 633 | 3,000 | 6,330 |
| 1995-05-29 | 631 | 632 | 631 | 631 | 21,000 | 6,310 |
| 1995-05-26 | 630 | 631 | 630 | 631 | 10,000 | 6,310 |
| 1995-05-25 | 648 | 648 | 630 | 630 | 99,000 | 6,300 |
| 1995-05-24 | 635 | 635 | 635 | 635 | 4,000 | 6,350 |
| 1995-05-23 | 635 | 635 | 635 | 635 | 12,000 | 6,350 |
| 1995-05-22 | 675 | 675 | 637 | 637 | 60,000 | 6,370 |
| 1995-05-19 | 635 | 635 | 635 | 635 | 5,000 | 6,350 |
| 1995-05-18 | 688 | 688 | 658 | 658 | 20,000 | 6,580 |
| 1995-05-17 | 665 | 665 | 662 | 662 | 20,000 | 6,620 |
| 1995-05-16 | 665 | 665 | 665 | 665 | 35,000 | 6,650 |
| 1995-05-15 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1995-05-12 | 661 | 670 | 651 | 665 | 13,000 | 6,650 |
| 1995-05-11 | 690 | 690 | 664 | 664 | 30,000 | 6,640 |
| 1995-05-10 | 674 | 674 | 664 | 664 | 19,000 | 6,640 |
| 1995-05-09 | 694 | 694 | 674 | 674 | 10,000 | 6,740 |
| 1995-05-08 | 690 | 695 | 690 | 695 | 8,000 | 6,950 |
| 1995-05-02 | 691 | 695 | 689 | 690 | 41,000 | 6,900 |
| 1995-05-01 | 675 | 675 | 671 | 671 | 2,000 | 6,710 |
| 1995-04-28 | 660 | 670 | 660 | 670 | 23,000 | 6,700 |
| 1995-04-27 | 675 | 675 | 670 | 670 | 16,000 | 6,700 |
| 1995-04-26 | 674 | 674 | 674 | 674 | 2,000 | 6,740 |
| 1995-04-25 | 655 | 675 | 655 | 675 | 14,000 | 6,750 |
| 1995-04-24 | 656 | 657 | 648 | 657 | 18,000 | 6,570 |
| 1995-04-21 | 636 | 646 | 636 | 646 | 13,000 | 6,460 |
| 1995-04-20 | 662 | 662 | 656 | 656 | 53,000 | 6,560 |
| 1995-04-19 | 639 | 639 | 638 | 639 | 3,000 | 6,390 |
| 1995-04-18 | 651 | 651 | 630 | 630 | 17,000 | 6,300 |
| 1995-04-17 | 627 | 631 | 627 | 631 | 11,000 | 6,310 |
| 1995-04-14 | 650 | 650 | 637 | 637 | 7,000 | 6,370 |
| 1995-04-13 | 646 | 646 | 646 | 646 | 64,000 | 6,460 |
| 1995-04-12 | 660 | 660 | 660 | 660 | 15,000 | 6,600 |
| 1995-04-10 | 625 | 630 | 625 | 630 | 5,000 | 6,300 |
| 1995-04-07 | 627 | 627 | 620 | 620 | 7,000 | 6,200 |
| 1995-04-06 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
| 1995-04-05 | 631 | 631 | 630 | 631 | 15,000 | 6,310 |
| 1995-04-04 | 631 | 650 | 625 | 625 | 33,000 | 6,250 |
| 1995-04-03 | 628 | 628 | 620 | 620 | 33,000 | 6,200 |
| 1995-03-31 | 680 | 685 | 674 | 680 | 68,000 | 6,800 |
| 1995-03-30 | 654 | 675 | 654 | 674 | 15,000 | 6,740 |
| 1995-03-29 | 660 | 661 | 660 | 661 | 3,000 | 6,610 |
| 1995-03-28 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1995-03-27 | 654 | 656 | 654 | 656 | 13,000 | 6,560 |
| 1995-03-24 | 663 | 664 | 654 | 654 | 5,000 | 6,540 |
| 1995-03-23 | 675 | 675 | 664 | 664 | 277,000 | 6,640 |
| 1995-03-22 | 663 | 680 | 663 | 675 | 287,000 | 6,750 |
| 1995-03-20 | 685 | 685 | 665 | 665 | 57,000 | 6,650 |
| 1995-03-17 | 661 | 683 | 660 | 683 | 43,000 | 6,830 |
| 1995-03-16 | 660 | 660 | 660 | 660 | 9,000 | 6,600 |
| 1995-03-15 | 630 | 660 | 627 | 660 | 31,000 | 6,600 |
| 1995-03-14 | 627 | 636 | 627 | 631 | 9,000 | 6,310 |
| 1995-03-13 | 665 | 665 | 625 | 625 | 26,000 | 6,250 |
| 1995-03-10 | 648 | 650 | 645 | 645 | 79,000 | 6,450 |
| 1995-03-09 | 675 | 675 | 668 | 668 | 9,000 | 6,680 |
| 1995-03-08 | 664 | 668 | 664 | 668 | 8,000 | 6,680 |
| 1995-03-07 | 677 | 677 | 667 | 667 | 4,000 | 6,670 |
| 1995-03-06 | 688 | 688 | 687 | 687 | 7,000 | 6,870 |
| 1995-03-03 | 687 | 687 | 677 | 684 | 22,000 | 6,840 |
| 1995-03-02 | 686 | 689 | 676 | 689 | 30,000 | 6,890 |
| 1995-03-01 | 665 | 665 | 656 | 656 | 18,000 | 6,560 |
| 1995-02-28 | 670 | 670 | 661 | 665 | 12,000 | 6,650 |
| 1995-02-27 | 665 | 665 | 645 | 647 | 28,000 | 6,470 |
| 1995-02-24 | 666 | 666 | 666 | 666 | 7,000 | 6,660 |
| 1995-02-23 | 667 | 668 | 666 | 666 | 10,000 | 6,660 |
| 1995-02-22 | 665 | 690 | 665 | 690 | 5,000 | 6,900 |
| 1995-02-21 | 674 | 690 | 674 | 674 | 31,000 | 6,740 |
| 1995-02-20 | 695 | 695 | 684 | 684 | 55,000 | 6,840 |
| 1995-02-17 | 688 | 690 | 688 | 689 | 26,000 | 6,890 |
| 1995-02-16 | 689 | 689 | 689 | 689 | 7,000 | 6,890 |
| 1995-02-15 | 672 | 690 | 667 | 690 | 17,000 | 6,900 |
| 1995-02-14 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1995-02-13 | 695 | 695 | 681 | 681 | 39,000 | 6,810 |
| 1995-02-10 | 680 | 694 | 675 | 690 | 228,000 | 6,900 |
| 1995-02-09 | 675 | 690 | 675 | 680 | 13,000 | 6,800 |
| 1995-02-08 | 670 | 685 | 666 | 685 | 21,000 | 6,850 |
| 1995-02-07 | 670 | 688 | 666 | 688 | 21,000 | 6,880 |
| 1995-02-06 | 672 | 672 | 670 | 670 | 20,000 | 6,700 |
| 1995-02-03 | 672 | 672 | 672 | 672 | 16,000 | 6,720 |
| 1995-02-02 | 698 | 700 | 691 | 691 | 55,000 | 6,910 |
| 1995-02-01 | 687 | 689 | 677 | 689 | 26,000 | 6,890 |
| 1995-01-31 | 670 | 670 | 666 | 667 | 20,000 | 6,670 |
| 1995-01-30 | 671 | 690 | 666 | 666 | 22,000 | 6,660 |
| 1995-01-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-01-26 | 671 | 671 | 670 | 670 | 12,000 | 6,700 |
| 1995-01-25 | 691 | 697 | 675 | 675 | 12,000 | 6,750 |
| 1995-01-24 | 670 | 690 | 650 | 690 | 16,000 | 6,900 |
| 1995-01-23 | 680 | 680 | 675 | 675 | 41,000 | 6,750 |
| 1995-01-20 | 697 | 700 | 693 | 700 | 132,000 | 7,000 |
| 1995-01-19 | 681 | 685 | 681 | 685 | 11,000 | 6,850 |
| 1995-01-18 | 695 | 695 | 695 | 695 | 14,000 | 6,950 |
| 1995-01-17 | 680 | 681 | 680 | 681 | 7,000 | 6,810 |
| 1995-01-13 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-01-12 | 677 | 678 | 677 | 678 | 3,000 | 6,780 |
| 1995-01-11 | 680 | 696 | 680 | 696 | 27,000 | 6,960 |
| 1995-01-10 | 681 | 681 | 676 | 676 | 12,000 | 6,760 |
| 1995-01-09 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1995-01-06 | 678 | 679 | 678 | 678 | 6,000 | 6,780 |
| 1995-01-05 | 698 | 698 | 698 | 698 | 20,000 | 6,980 |
| 1995-01-04 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
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
