8386 (株)百十四銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 649 | 655 | 649 | 650 | 7,000 | 6,500 |
| 1997-12-29 | 639 | 640 | 633 | 639 | 40,000 | 6,390 |
| 1997-12-26 | 606 | 639 | 606 | 639 | 20,000 | 6,390 |
| 1997-12-25 | 600 | 644 | 600 | 620 | 118,000 | 6,200 |
| 1997-12-24 | 555 | 590 | 555 | 580 | 130,000 | 5,800 |
| 1997-12-22 | 610 | 610 | 555 | 555 | 96,000 | 5,550 |
| 1997-12-19 | 645 | 645 | 610 | 629 | 147,000 | 6,290 |
| 1997-12-18 | 650 | 665 | 640 | 650 | 110,000 | 6,500 |
| 1997-12-17 | 635 | 655 | 635 | 645 | 83,000 | 6,450 |
| 1997-12-16 | 617 | 658 | 617 | 655 | 152,000 | 6,550 |
| 1997-12-15 | 609 | 615 | 591 | 615 | 131,000 | 6,150 |
| 1997-12-12 | 660 | 660 | 641 | 641 | 211,000 | 6,410 |
| 1997-12-11 | 689 | 689 | 680 | 680 | 116,000 | 6,800 |
| 1997-12-10 | 675 | 675 | 670 | 675 | 58,000 | 6,750 |
| 1997-12-09 | 670 | 680 | 670 | 680 | 49,000 | 6,800 |
| 1997-12-08 | 680 | 680 | 680 | 680 | 18,000 | 6,800 |
| 1997-12-05 | 664 | 670 | 664 | 668 | 12,000 | 6,680 |
| 1997-12-04 | 665 | 678 | 650 | 678 | 37,000 | 6,780 |
| 1997-12-03 | 682 | 690 | 673 | 673 | 11,000 | 6,730 |
| 1997-12-02 | 680 | 694 | 680 | 690 | 62,000 | 6,900 |
| 1997-12-01 | 690 | 690 | 678 | 690 | 18,000 | 6,900 |
| 1997-11-28 | 690 | 690 | 685 | 690 | 40,000 | 6,900 |
| 1997-11-27 | 681 | 690 | 679 | 689 | 49,000 | 6,890 |
| 1997-11-26 | 651 | 688 | 651 | 671 | 23,000 | 6,710 |
| 1997-11-25 | 675 | 675 | 660 | 661 | 18,000 | 6,610 |
| 1997-11-21 | 675 | 695 | 675 | 695 | 30,000 | 6,950 |
| 1997-11-20 | 696 | 696 | 675 | 695 | 105,000 | 6,950 |
| 1997-11-19 | 687 | 693 | 680 | 693 | 16,000 | 6,930 |
| 1997-11-18 | 698 | 699 | 688 | 697 | 40,000 | 6,970 |
| 1997-11-17 | 691 | 700 | 691 | 699 | 66,000 | 6,990 |
| 1997-11-14 | 698 | 698 | 680 | 681 | 18,000 | 6,810 |
| 1997-11-13 | 690 | 696 | 683 | 696 | 73,000 | 6,960 |
| 1997-11-12 | 698 | 698 | 679 | 680 | 65,000 | 6,800 |
| 1997-11-11 | 676 | 690 | 676 | 689 | 27,000 | 6,890 |
| 1997-11-10 | 675 | 691 | 671 | 676 | 22,000 | 6,760 |
| 1997-11-07 | 673 | 685 | 672 | 675 | 34,000 | 6,750 |
| 1997-11-06 | 699 | 700 | 680 | 692 | 66,000 | 6,920 |
| 1997-11-05 | 700 | 700 | 690 | 700 | 40,000 | 7,000 |
| 1997-11-04 | 691 | 699 | 680 | 699 | 223,000 | 6,990 |
| 1997-10-31 | 705 | 709 | 695 | 709 | 42,000 | 7,090 |
| 1997-10-30 | 705 | 709 | 697 | 705 | 58,000 | 7,050 |
| 1997-10-29 | 699 | 700 | 682 | 696 | 89,000 | 6,960 |
| 1997-10-28 | 685 | 685 | 680 | 685 | 7,000 | 6,850 |
| 1997-10-27 | 680 | 680 | 680 | 680 | 19,000 | 6,800 |
| 1997-10-24 | 690 | 700 | 689 | 700 | 78,000 | 7,000 |
| 1997-10-23 | 690 | 690 | 690 | 690 | 18,000 | 6,900 |
| 1997-10-22 | 689 | 700 | 689 | 700 | 36,000 | 7,000 |
| 1997-10-21 | 684 | 694 | 684 | 694 | 16,000 | 6,940 |
| 1997-10-20 | 698 | 698 | 693 | 694 | 55,000 | 6,940 |
| 1997-10-17 | 671 | 690 | 671 | 688 | 13,000 | 6,880 |
| 1997-10-16 | 669 | 679 | 669 | 669 | 16,000 | 6,690 |
| 1997-10-15 | 679 | 689 | 679 | 679 | 23,000 | 6,790 |
| 1997-10-14 | 661 | 661 | 651 | 661 | 37,000 | 6,610 |
| 1997-10-13 | 673 | 673 | 653 | 661 | 45,000 | 6,610 |
| 1997-10-09 | 668 | 668 | 641 | 643 | 43,000 | 6,430 |
| 1997-10-08 | 668 | 680 | 668 | 680 | 6,000 | 6,800 |
| 1997-10-07 | 685 | 685 | 678 | 678 | 23,000 | 6,780 |
| 1997-10-06 | 695 | 695 | 690 | 695 | 21,000 | 6,950 |
| 1997-10-03 | 679 | 690 | 679 | 688 | 16,000 | 6,880 |
| 1997-10-02 | 708 | 708 | 680 | 681 | 48,000 | 6,810 |
| 1997-10-01 | 708 | 708 | 680 | 690 | 29,000 | 6,900 |
| 1997-09-30 | 705 | 710 | 703 | 710 | 41,000 | 7,100 |
| 1997-09-29 | 685 | 705 | 685 | 705 | 57,000 | 7,050 |
| 1997-09-26 | 712 | 712 | 695 | 695 | 24,000 | 6,950 |
| 1997-09-25 | 720 | 720 | 712 | 712 | 46,000 | 7,120 |
| 1997-09-24 | 715 | 720 | 712 | 720 | 44,000 | 7,200 |
| 1997-09-22 | 735 | 735 | 706 | 708 | 96,000 | 7,080 |
| 1997-09-19 | 710 | 710 | 690 | 696 | 58,000 | 6,960 |
| 1997-09-18 | 707 | 710 | 699 | 710 | 24,000 | 7,100 |
| 1997-09-17 | 691 | 696 | 691 | 691 | 50,000 | 6,910 |
| 1997-09-16 | 691 | 692 | 691 | 691 | 10,000 | 6,910 |
| 1997-09-12 | 695 | 695 | 685 | 691 | 143,000 | 6,910 |
| 1997-09-11 | 704 | 704 | 694 | 695 | 22,000 | 6,950 |
| 1997-09-10 | 704 | 705 | 698 | 705 | 93,000 | 7,050 |
| 1997-09-09 | 700 | 700 | 698 | 700 | 52,000 | 7,000 |
| 1997-09-08 | 690 | 709 | 690 | 700 | 29,000 | 7,000 |
| 1997-09-05 | 699 | 710 | 699 | 710 | 23,000 | 7,100 |
| 1997-09-04 | 697 | 702 | 696 | 699 | 34,000 | 6,990 |
| 1997-09-03 | 700 | 702 | 697 | 702 | 35,000 | 7,020 |
| 1997-09-02 | 696 | 700 | 693 | 700 | 32,000 | 7,000 |
| 1997-09-01 | 696 | 701 | 696 | 701 | 11,000 | 7,010 |
| 1997-08-29 | 691 | 691 | 681 | 691 | 18,000 | 6,910 |
| 1997-08-28 | 682 | 691 | 681 | 691 | 21,000 | 6,910 |
| 1997-08-27 | 690 | 690 | 677 | 681 | 143,000 | 6,810 |
| 1997-08-26 | 683 | 703 | 683 | 693 | 20,000 | 6,930 |
| 1997-08-25 | 682 | 683 | 682 | 683 | 16,000 | 6,830 |
| 1997-08-22 | 700 | 700 | 682 | 689 | 32,000 | 6,890 |
| 1997-08-21 | 700 | 701 | 700 | 700 | 35,000 | 7,000 |
| 1997-08-20 | 712 | 712 | 700 | 700 | 52,000 | 7,000 |
| 1997-08-19 | 709 | 709 | 700 | 701 | 46,000 | 7,010 |
| 1997-08-18 | 699 | 700 | 699 | 700 | 14,000 | 7,000 |
| 1997-08-15 | 701 | 701 | 700 | 700 | 21,000 | 7,000 |
| 1997-08-14 | 708 | 708 | 700 | 700 | 27,000 | 7,000 |
| 1997-08-13 | 680 | 708 | 680 | 708 | 92,000 | 7,080 |
| 1997-08-12 | 677 | 677 | 677 | 677 | 6,000 | 6,770 |
| 1997-08-11 | 693 | 709 | 677 | 677 | 19,000 | 6,770 |
| 1997-08-08 | 699 | 699 | 693 | 699 | 196,000 | 6,990 |
| 1997-08-07 | 705 | 705 | 699 | 699 | 10,000 | 6,990 |
| 1997-08-06 | 700 | 705 | 700 | 705 | 50,000 | 7,050 |
| 1997-08-05 | 685 | 705 | 685 | 705 | 25,000 | 7,050 |
| 1997-08-04 | 705 | 705 | 685 | 685 | 21,000 | 6,850 |
| 1997-08-01 | 709 | 709 | 685 | 685 | 33,000 | 6,850 |
| 1997-07-31 | 699 | 699 | 693 | 699 | 6,000 | 6,990 |
| 1997-07-30 | 705 | 705 | 699 | 699 | 37,000 | 6,990 |
| 1997-07-29 | 705 | 706 | 704 | 704 | 33,000 | 7,040 |
| 1997-07-28 | 705 | 705 | 704 | 704 | 27,000 | 7,040 |
| 1997-07-25 | 705 | 708 | 705 | 705 | 49,000 | 7,050 |
| 1997-07-24 | 703 | 704 | 703 | 704 | 4,000 | 7,040 |
| 1997-07-23 | 704 | 704 | 703 | 704 | 35,000 | 7,040 |
| 1997-07-22 | 714 | 714 | 703 | 703 | 46,000 | 7,030 |
| 1997-07-18 | 708 | 708 | 702 | 702 | 23,000 | 7,020 |
| 1997-07-17 | 707 | 708 | 702 | 702 | 20,000 | 7,020 |
| 1997-07-16 | 692 | 708 | 692 | 708 | 29,000 | 7,080 |
| 1997-07-15 | 697 | 697 | 691 | 692 | 34,000 | 6,920 |
| 1997-07-14 | 699 | 699 | 697 | 697 | 26,000 | 6,970 |
| 1997-07-11 | 699 | 708 | 699 | 699 | 44,000 | 6,990 |
| 1997-07-10 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1997-07-09 | 696 | 699 | 696 | 699 | 56,000 | 6,990 |
| 1997-07-08 | 696 | 700 | 696 | 696 | 17,000 | 6,960 |
| 1997-07-07 | 695 | 696 | 695 | 696 | 13,000 | 6,960 |
| 1997-07-04 | 701 | 702 | 700 | 700 | 11,000 | 7,000 |
| 1997-07-03 | 717 | 717 | 709 | 709 | 11,000 | 7,090 |
| 1997-07-02 | 716 | 717 | 708 | 717 | 89,000 | 7,170 |
| 1997-07-01 | 698 | 707 | 682 | 687 | 65,000 | 6,870 |
| 1997-06-30 | 705 | 705 | 695 | 698 | 42,000 | 6,980 |
| 1997-06-27 | 723 | 723 | 701 | 703 | 63,000 | 7,030 |
| 1997-06-26 | 716 | 716 | 707 | 710 | 183,000 | 7,100 |
| 1997-06-25 | 704 | 711 | 704 | 707 | 53,000 | 7,070 |
| 1997-06-24 | 711 | 712 | 702 | 702 | 54,000 | 7,020 |
| 1997-06-23 | 715 | 725 | 715 | 721 | 22,000 | 7,210 |
| 1997-06-20 | 727 | 727 | 716 | 725 | 46,000 | 7,250 |
| 1997-06-19 | 717 | 717 | 717 | 717 | 7,000 | 7,170 |
| 1997-06-18 | 717 | 717 | 717 | 717 | 15,000 | 7,170 |
| 1997-06-17 | 709 | 709 | 700 | 707 | 13,000 | 7,070 |
| 1997-06-16 | 707 | 709 | 707 | 707 | 49,000 | 7,070 |
| 1997-06-13 | 714 | 721 | 711 | 711 | 69,000 | 7,110 |
| 1997-06-12 | 716 | 720 | 709 | 710 | 85,000 | 7,100 |
| 1997-06-11 | 720 | 726 | 717 | 717 | 157,000 | 7,170 |
| 1997-06-10 | 711 | 719 | 711 | 719 | 76,000 | 7,190 |
| 1997-06-09 | 714 | 720 | 712 | 720 | 48,000 | 7,200 |
| 1997-06-06 | 712 | 715 | 712 | 715 | 7,000 | 7,150 |
| 1997-06-05 | 711 | 711 | 711 | 711 | 21,000 | 7,110 |
| 1997-06-04 | 711 | 720 | 711 | 711 | 16,000 | 7,110 |
| 1997-06-03 | 728 | 728 | 711 | 711 | 27,000 | 7,110 |
| 1997-06-02 | 713 | 720 | 711 | 720 | 15,000 | 7,200 |
| 1997-05-30 | 706 | 714 | 705 | 714 | 31,000 | 7,140 |
| 1997-05-29 | 702 | 705 | 702 | 705 | 12,000 | 7,050 |
| 1997-05-28 | 702 | 702 | 702 | 702 | 3,000 | 7,020 |
| 1997-05-27 | 702 | 702 | 702 | 702 | 14,000 | 7,020 |
| 1997-05-26 | 696 | 702 | 696 | 702 | 8,000 | 7,020 |
| 1997-05-23 | 700 | 710 | 700 | 702 | 22,000 | 7,020 |
| 1997-05-22 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1997-05-21 | 718 | 718 | 701 | 702 | 40,000 | 7,020 |
| 1997-05-20 | 745 | 745 | 708 | 708 | 75,000 | 7,080 |
| 1997-05-19 | 730 | 735 | 730 | 735 | 6,000 | 7,350 |
| 1997-05-16 | 721 | 735 | 721 | 723 | 41,000 | 7,230 |
| 1997-05-15 | 707 | 720 | 707 | 720 | 22,000 | 7,200 |
| 1997-05-14 | 726 | 726 | 707 | 707 | 8,000 | 7,070 |
| 1997-05-13 | 750 | 750 | 730 | 736 | 57,000 | 7,360 |
| 1997-05-12 | 712 | 750 | 711 | 750 | 40,000 | 7,500 |
| 1997-05-09 | 701 | 701 | 701 | 701 | 7,000 | 7,010 |
| 1997-05-08 | 708 | 709 | 699 | 699 | 12,000 | 6,990 |
| 1997-05-07 | 719 | 719 | 719 | 719 | 7,000 | 7,190 |
| 1997-05-06 | 728 | 740 | 719 | 719 | 57,000 | 7,190 |
| 1997-05-02 | 719 | 725 | 714 | 715 | 36,000 | 7,150 |
| 1997-05-01 | 739 | 740 | 709 | 709 | 47,000 | 7,090 |
| 1997-04-30 | 715 | 720 | 715 | 719 | 87,000 | 7,190 |
| 1997-04-28 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1997-04-25 | 695 | 701 | 695 | 700 | 26,000 | 7,000 |
| 1997-04-24 | 700 | 717 | 692 | 705 | 48,000 | 7,050 |
| 1997-04-23 | 710 | 710 | 702 | 702 | 24,000 | 7,020 |
| 1997-04-22 | 710 | 720 | 701 | 701 | 21,000 | 7,010 |
| 1997-04-21 | 714 | 720 | 709 | 720 | 194,000 | 7,200 |
| 1997-04-18 | 705 | 705 | 696 | 696 | 115,000 | 6,960 |
| 1997-04-17 | 714 | 715 | 702 | 704 | 76,000 | 7,040 |
| 1997-04-16 | 712 | 715 | 710 | 714 | 53,000 | 7,140 |
| 1997-04-15 | 705 | 710 | 702 | 702 | 64,000 | 7,020 |
| 1997-04-14 | 701 | 704 | 701 | 702 | 127,000 | 7,020 |
| 1997-04-11 | 700 | 705 | 692 | 704 | 70,000 | 7,040 |
| 1997-04-10 | 705 | 705 | 688 | 690 | 51,000 | 6,900 |
| 1997-04-09 | 710 | 710 | 702 | 705 | 319,000 | 7,050 |
| 1997-04-08 | 696 | 710 | 696 | 710 | 16,000 | 7,100 |
| 1997-04-07 | 712 | 712 | 696 | 701 | 24,000 | 7,010 |
| 1997-04-04 | 710 | 720 | 700 | 710 | 62,000 | 7,100 |
| 1997-04-03 | 710 | 720 | 701 | 710 | 40,000 | 7,100 |
| 1997-04-02 | 710 | 710 | 694 | 700 | 129,000 | 7,000 |
| 1997-04-01 | 692 | 700 | 689 | 700 | 68,000 | 7,000 |
| 1997-03-31 | 701 | 710 | 701 | 702 | 5,000 | 7,020 |
| 1997-03-28 | 708 | 710 | 699 | 699 | 21,000 | 6,990 |
| 1997-03-27 | 711 | 720 | 691 | 698 | 82,000 | 6,980 |
| 1997-03-26 | 695 | 710 | 695 | 709 | 13,000 | 7,090 |
| 1997-03-25 | 707 | 719 | 687 | 687 | 70,000 | 6,870 |
| 1997-03-24 | 717 | 717 | 706 | 706 | 46,000 | 7,060 |
| 1997-03-21 | 718 | 718 | 708 | 716 | 56,000 | 7,160 |
| 1997-03-19 | 715 | 720 | 698 | 698 | 18,000 | 6,980 |
| 1997-03-18 | 700 | 720 | 700 | 705 | 71,000 | 7,050 |
| 1997-03-17 | 692 | 700 | 692 | 700 | 51,000 | 7,000 |
| 1997-03-14 | 690 | 692 | 690 | 692 | 120,000 | 6,920 |
| 1997-03-13 | 725 | 725 | 710 | 710 | 52,000 | 7,100 |
| 1997-03-12 | 715 | 720 | 705 | 720 | 54,000 | 7,200 |
| 1997-03-11 | 700 | 715 | 700 | 701 | 72,000 | 7,010 |
| 1997-03-10 | 700 | 707 | 696 | 699 | 52,000 | 6,990 |
| 1997-03-07 | 681 | 690 | 681 | 690 | 10,000 | 6,900 |
| 1997-03-06 | 691 | 695 | 684 | 684 | 20,000 | 6,840 |
| 1997-03-05 | 706 | 709 | 686 | 690 | 52,000 | 6,900 |
| 1997-03-04 | 720 | 720 | 706 | 711 | 37,000 | 7,110 |
| 1997-03-03 | 708 | 716 | 706 | 710 | 31,000 | 7,100 |
| 1997-02-28 | 718 | 718 | 712 | 712 | 12,000 | 7,120 |
| 1997-02-27 | 725 | 725 | 718 | 718 | 24,000 | 7,180 |
| 1997-02-26 | 750 | 750 | 724 | 724 | 59,000 | 7,240 |
| 1997-02-25 | 749 | 750 | 749 | 750 | 37,000 | 7,500 |
| 1997-02-24 | 749 | 765 | 749 | 749 | 49,000 | 7,490 |
| 1997-02-21 | 740 | 755 | 735 | 742 | 69,000 | 7,420 |
| 1997-02-20 | 730 | 740 | 729 | 735 | 115,000 | 7,350 |
| 1997-02-19 | 727 | 727 | 720 | 726 | 84,000 | 7,260 |
| 1997-02-18 | 725 | 725 | 720 | 720 | 58,000 | 7,200 |
| 1997-02-17 | 730 | 736 | 719 | 719 | 243,000 | 7,190 |
| 1997-02-14 | 720 | 722 | 710 | 720 | 97,000 | 7,200 |
| 1997-02-13 | 718 | 720 | 706 | 712 | 93,000 | 7,120 |
| 1997-02-12 | 718 | 718 | 708 | 709 | 64,000 | 7,090 |
| 1997-02-10 | 700 | 711 | 692 | 701 | 23,000 | 7,010 |
| 1997-02-07 | 700 | 705 | 694 | 700 | 24,000 | 7,000 |
| 1997-02-06 | 700 | 715 | 694 | 694 | 28,000 | 6,940 |
| 1997-02-05 | 723 | 723 | 692 | 700 | 56,000 | 7,000 |
| 1997-02-04 | 735 | 738 | 722 | 722 | 60,000 | 7,220 |
| 1997-02-03 | 720 | 727 | 720 | 727 | 54,000 | 7,270 |
| 1997-01-31 | 712 | 720 | 712 | 720 | 23,000 | 7,200 |
| 1997-01-30 | 710 | 710 | 700 | 700 | 18,000 | 7,000 |
| 1997-01-29 | 701 | 710 | 700 | 701 | 10,000 | 7,010 |
| 1997-01-28 | 698 | 714 | 698 | 698 | 24,000 | 6,980 |
| 1997-01-27 | 725 | 725 | 691 | 691 | 19,000 | 6,910 |
| 1997-01-24 | 728 | 728 | 711 | 720 | 55,000 | 7,200 |
| 1997-01-23 | 720 | 738 | 720 | 725 | 91,000 | 7,250 |
| 1997-01-22 | 725 | 730 | 725 | 730 | 102,000 | 7,300 |
| 1997-01-21 | 726 | 730 | 720 | 721 | 250,000 | 7,210 |
| 1997-01-20 | 735 | 735 | 718 | 730 | 56,000 | 7,300 |
| 1997-01-17 | 691 | 697 | 683 | 688 | 28,000 | 6,880 |
| 1997-01-16 | 674 | 704 | 674 | 681 | 39,000 | 6,810 |
| 1997-01-14 | 669 | 669 | 655 | 668 | 59,000 | 6,680 |
| 1997-01-13 | 626 | 629 | 626 | 629 | 29,000 | 6,290 |
| 1997-01-10 | 720 | 720 | 622 | 622 | 123,000 | 6,220 |
| 1997-01-09 | 720 | 720 | 718 | 718 | 13,000 | 7,180 |
| 1997-01-08 | 735 | 735 | 719 | 721 | 35,000 | 7,210 |
| 1997-01-07 | 737 | 737 | 725 | 725 | 37,000 | 7,250 |
| 1997-01-06 | 725 | 729 | 725 | 729 | 37,000 | 7,290 |
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
