8386 (株)百十四銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 620 | 620 | 615 | 615 | 7,000 | 6,150 |
| 2000-12-28 | 619 | 619 | 613 | 619 | 26,000 | 6,190 |
| 2000-12-27 | 613 | 619 | 613 | 619 | 18,000 | 6,190 |
| 2000-12-26 | 620 | 620 | 614 | 616 | 16,000 | 6,160 |
| 2000-12-25 | 612 | 620 | 612 | 620 | 30,000 | 6,200 |
| 2000-12-22 | 617 | 621 | 610 | 611 | 59,000 | 6,110 |
| 2000-12-21 | 615 | 616 | 611 | 614 | 22,000 | 6,140 |
| 2000-12-20 | 625 | 625 | 615 | 615 | 41,000 | 6,150 |
| 2000-12-19 | 625 | 625 | 615 | 615 | 76,000 | 6,150 |
| 2000-12-18 | 616 | 624 | 616 | 617 | 25,000 | 6,170 |
| 2000-12-15 | 629 | 629 | 620 | 620 | 18,000 | 6,200 |
| 2000-12-14 | 630 | 630 | 619 | 622 | 100,000 | 6,220 |
| 2000-12-13 | 625 | 629 | 625 | 629 | 61,000 | 6,290 |
| 2000-12-12 | 620 | 626 | 620 | 625 | 16,000 | 6,250 |
| 2000-12-11 | 624 | 625 | 617 | 625 | 25,000 | 6,250 |
| 2000-12-08 | 615 | 625 | 615 | 625 | 177,000 | 6,250 |
| 2000-12-07 | 625 | 625 | 615 | 625 | 58,000 | 6,250 |
| 2000-12-06 | 630 | 630 | 615 | 615 | 53,000 | 6,150 |
| 2000-12-05 | 624 | 624 | 620 | 622 | 39,000 | 6,220 |
| 2000-12-04 | 635 | 635 | 623 | 623 | 63,000 | 6,230 |
| 2000-12-01 | 628 | 631 | 615 | 615 | 67,000 | 6,150 |
| 2000-11-30 | 622 | 628 | 620 | 628 | 47,000 | 6,280 |
| 2000-11-29 | 623 | 627 | 622 | 622 | 13,000 | 6,220 |
| 2000-11-28 | 632 | 632 | 622 | 622 | 36,000 | 6,220 |
| 2000-11-27 | 635 | 635 | 630 | 634 | 17,000 | 6,340 |
| 2000-11-24 | 632 | 640 | 632 | 640 | 20,000 | 6,400 |
| 2000-11-22 | 640 | 640 | 636 | 637 | 62,000 | 6,370 |
| 2000-11-21 | 639 | 640 | 630 | 640 | 45,000 | 6,400 |
| 2000-11-20 | 639 | 640 | 635 | 639 | 48,000 | 6,390 |
| 2000-11-17 | 639 | 639 | 631 | 633 | 23,000 | 6,330 |
| 2000-11-16 | 635 | 635 | 619 | 629 | 34,000 | 6,290 |
| 2000-11-15 | 635 | 635 | 629 | 629 | 34,000 | 6,290 |
| 2000-11-14 | 635 | 635 | 631 | 631 | 34,000 | 6,310 |
| 2000-11-13 | 633 | 640 | 630 | 640 | 64,000 | 6,400 |
| 2000-11-10 | 628 | 633 | 626 | 633 | 22,000 | 6,330 |
| 2000-11-09 | 638 | 638 | 628 | 628 | 34,000 | 6,280 |
| 2000-11-08 | 631 | 640 | 625 | 639 | 18,000 | 6,390 |
| 2000-11-07 | 640 | 645 | 630 | 634 | 35,000 | 6,340 |
| 2000-11-06 | 638 | 649 | 638 | 649 | 75,000 | 6,490 |
| 2000-11-02 | 639 | 640 | 634 | 640 | 70,000 | 6,400 |
| 2000-11-01 | 633 | 639 | 623 | 639 | 79,000 | 6,390 |
| 2000-10-31 | 630 | 631 | 623 | 623 | 23,000 | 6,230 |
| 2000-10-30 | 628 | 632 | 625 | 628 | 37,000 | 6,280 |
| 2000-10-27 | 631 | 638 | 629 | 629 | 31,000 | 6,290 |
| 2000-10-26 | 629 | 639 | 614 | 639 | 75,000 | 6,390 |
| 2000-10-25 | 628 | 630 | 625 | 629 | 33,000 | 6,290 |
| 2000-10-24 | 639 | 639 | 629 | 630 | 57,000 | 6,300 |
| 2000-10-23 | 631 | 635 | 630 | 630 | 30,000 | 6,300 |
| 2000-10-20 | 628 | 631 | 628 | 630 | 38,000 | 6,300 |
| 2000-10-19 | 629 | 630 | 625 | 628 | 60,000 | 6,280 |
| 2000-10-18 | 634 | 639 | 630 | 631 | 52,000 | 6,310 |
| 2000-10-17 | 637 | 640 | 634 | 636 | 27,000 | 6,360 |
| 2000-10-16 | 630 | 639 | 630 | 637 | 49,000 | 6,370 |
| 2000-10-13 | 632 | 632 | 626 | 631 | 48,000 | 6,310 |
| 2000-10-12 | 631 | 640 | 631 | 632 | 19,000 | 6,320 |
| 2000-10-11 | 634 | 640 | 629 | 640 | 31,000 | 6,400 |
| 2000-10-10 | 640 | 640 | 630 | 634 | 69,000 | 6,340 |
| 2000-10-06 | 648 | 649 | 641 | 645 | 33,000 | 6,450 |
| 2000-10-05 | 649 | 649 | 640 | 648 | 33,000 | 6,480 |
| 2000-10-04 | 648 | 648 | 646 | 648 | 33,000 | 6,480 |
| 2000-10-03 | 650 | 650 | 647 | 648 | 77,000 | 6,480 |
| 2000-10-02 | 648 | 650 | 646 | 650 | 65,000 | 6,500 |
| 2000-09-29 | 649 | 650 | 649 | 650 | 124,000 | 6,500 |
| 2000-09-28 | 641 | 650 | 641 | 647 | 93,000 | 6,470 |
| 2000-09-27 | 640 | 646 | 640 | 642 | 18,000 | 6,420 |
| 2000-09-26 | 650 | 650 | 641 | 645 | 32,000 | 6,450 |
| 2000-09-25 | 640 | 650 | 640 | 650 | 63,000 | 6,500 |
| 2000-09-22 | 650 | 650 | 640 | 649 | 61,000 | 6,490 |
| 2000-09-21 | 641 | 650 | 641 | 650 | 88,000 | 6,500 |
| 2000-09-20 | 640 | 650 | 635 | 650 | 190,000 | 6,500 |
| 2000-09-19 | 635 | 640 | 628 | 640 | 127,000 | 6,400 |
| 2000-09-18 | 627 | 633 | 627 | 633 | 27,000 | 6,330 |
| 2000-09-14 | 630 | 631 | 623 | 626 | 82,000 | 6,260 |
| 2000-09-13 | 622 | 630 | 622 | 630 | 63,000 | 6,300 |
| 2000-09-12 | 624 | 630 | 615 | 621 | 78,000 | 6,210 |
| 2000-09-11 | 625 | 629 | 621 | 629 | 38,000 | 6,290 |
| 2000-09-08 | 625 | 630 | 614 | 630 | 89,000 | 6,300 |
| 2000-09-07 | 625 | 629 | 620 | 629 | 45,000 | 6,290 |
| 2000-09-06 | 629 | 629 | 626 | 627 | 18,000 | 6,270 |
| 2000-09-05 | 631 | 632 | 626 | 632 | 39,000 | 6,320 |
| 2000-09-04 | 633 | 633 | 627 | 631 | 58,000 | 6,310 |
| 2000-09-01 | 635 | 635 | 622 | 630 | 85,000 | 6,300 |
| 2000-08-31 | 633 | 635 | 621 | 635 | 63,000 | 6,350 |
| 2000-08-30 | 632 | 635 | 632 | 635 | 19,000 | 6,350 |
| 2000-08-29 | 633 | 635 | 629 | 635 | 49,000 | 6,350 |
| 2000-08-28 | 634 | 640 | 634 | 640 | 38,000 | 6,400 |
| 2000-08-25 | 640 | 640 | 635 | 640 | 36,000 | 6,400 |
| 2000-08-24 | 634 | 640 | 634 | 638 | 62,000 | 6,380 |
| 2000-08-23 | 633 | 639 | 633 | 633 | 39,000 | 6,330 |
| 2000-08-22 | 638 | 639 | 631 | 639 | 75,000 | 6,390 |
| 2000-08-21 | 637 | 638 | 633 | 635 | 17,000 | 6,350 |
| 2000-08-18 | 635 | 639 | 630 | 639 | 50,000 | 6,390 |
| 2000-08-17 | 632 | 638 | 631 | 631 | 30,000 | 6,310 |
| 2000-08-16 | 635 | 639 | 631 | 632 | 42,000 | 6,320 |
| 2000-08-15 | 634 | 639 | 634 | 639 | 23,000 | 6,390 |
| 2000-08-14 | 639 | 640 | 631 | 640 | 24,000 | 6,400 |
| 2000-08-11 | 634 | 639 | 634 | 639 | 30,000 | 6,390 |
| 2000-08-10 | 627 | 638 | 627 | 634 | 23,000 | 6,340 |
| 2000-08-09 | 639 | 640 | 613 | 613 | 41,000 | 6,130 |
| 2000-08-08 | 639 | 640 | 635 | 640 | 27,000 | 6,400 |
| 2000-08-07 | 640 | 640 | 639 | 640 | 32,000 | 6,400 |
| 2000-08-04 | 625 | 640 | 625 | 636 | 46,000 | 6,360 |
| 2000-08-03 | 625 | 630 | 622 | 624 | 54,000 | 6,240 |
| 2000-08-02 | 640 | 640 | 630 | 630 | 67,000 | 6,300 |
| 2000-08-01 | 630 | 633 | 621 | 633 | 93,000 | 6,330 |
| 2000-07-31 | 630 | 630 | 621 | 621 | 16,000 | 6,210 |
| 2000-07-28 | 625 | 629 | 622 | 629 | 13,000 | 6,290 |
| 2000-07-27 | 621 | 625 | 613 | 625 | 71,000 | 6,250 |
| 2000-07-26 | 627 | 629 | 621 | 621 | 22,000 | 6,210 |
| 2000-07-25 | 625 | 629 | 621 | 627 | 24,000 | 6,270 |
| 2000-07-24 | 630 | 630 | 615 | 629 | 42,000 | 6,290 |
| 2000-07-21 | 629 | 629 | 621 | 627 | 18,000 | 6,270 |
| 2000-07-19 | 626 | 630 | 625 | 630 | 22,000 | 6,300 |
| 2000-07-18 | 630 | 630 | 625 | 629 | 38,000 | 6,290 |
| 2000-07-17 | 628 | 630 | 628 | 628 | 20,000 | 6,280 |
| 2000-07-14 | 626 | 628 | 625 | 628 | 25,000 | 6,280 |
| 2000-07-13 | 640 | 640 | 621 | 626 | 80,000 | 6,260 |
| 2000-07-12 | 640 | 640 | 636 | 640 | 30,000 | 6,400 |
| 2000-07-11 | 640 | 644 | 640 | 644 | 22,000 | 6,440 |
| 2000-07-10 | 639 | 644 | 639 | 644 | 20,000 | 6,440 |
| 2000-07-07 | 634 | 644 | 632 | 644 | 15,000 | 6,440 |
| 2000-07-06 | 634 | 645 | 634 | 645 | 23,000 | 6,450 |
| 2000-07-05 | 641 | 641 | 634 | 635 | 26,000 | 6,350 |
| 2000-07-04 | 645 | 645 | 639 | 645 | 46,000 | 6,450 |
| 2000-07-03 | 640 | 641 | 631 | 640 | 51,000 | 6,400 |
| 2000-06-30 | 640 | 645 | 634 | 645 | 23,000 | 6,450 |
| 2000-06-29 | 633 | 640 | 633 | 633 | 19,000 | 6,330 |
| 2000-06-28 | 642 | 643 | 632 | 632 | 113,000 | 6,320 |
| 2000-06-27 | 639 | 642 | 639 | 642 | 15,000 | 6,420 |
| 2000-06-26 | 630 | 640 | 630 | 638 | 24,000 | 6,380 |
| 2000-06-23 | 636 | 644 | 620 | 630 | 51,000 | 6,300 |
| 2000-06-22 | 649 | 649 | 643 | 644 | 35,000 | 6,440 |
| 2000-06-21 | 640 | 645 | 636 | 645 | 55,000 | 6,450 |
| 2000-06-20 | 646 | 646 | 636 | 640 | 54,000 | 6,400 |
| 2000-06-19 | 640 | 648 | 626 | 636 | 56,000 | 6,360 |
| 2000-06-16 | 648 | 648 | 638 | 638 | 22,000 | 6,380 |
| 2000-06-15 | 635 | 650 | 635 | 649 | 46,000 | 6,490 |
| 2000-06-14 | 649 | 649 | 629 | 647 | 147,000 | 6,470 |
| 2000-06-13 | 640 | 650 | 640 | 641 | 40,000 | 6,410 |
| 2000-06-12 | 640 | 645 | 640 | 640 | 23,000 | 6,400 |
| 2000-06-09 | 649 | 650 | 638 | 649 | 118,000 | 6,490 |
| 2000-06-08 | 630 | 649 | 620 | 649 | 79,000 | 6,490 |
| 2000-06-07 | 624 | 634 | 590 | 630 | 204,000 | 6,300 |
| 2000-06-06 | 645 | 650 | 634 | 634 | 46,000 | 6,340 |
| 2000-06-05 | 646 | 655 | 640 | 650 | 41,000 | 6,500 |
| 2000-06-02 | 654 | 660 | 645 | 645 | 164,000 | 6,450 |
| 2000-06-01 | 645 | 650 | 643 | 649 | 53,000 | 6,490 |
| 2000-05-31 | 642 | 650 | 638 | 650 | 56,000 | 6,500 |
| 2000-05-30 | 640 | 650 | 640 | 641 | 23,000 | 6,410 |
| 2000-05-29 | 645 | 650 | 640 | 650 | 14,000 | 6,500 |
| 2000-05-26 | 637 | 650 | 637 | 645 | 27,000 | 6,450 |
| 2000-05-25 | 650 | 650 | 635 | 640 | 66,000 | 6,400 |
| 2000-05-24 | 635 | 650 | 630 | 640 | 58,000 | 6,400 |
| 2000-05-23 | 649 | 650 | 639 | 640 | 72,000 | 6,400 |
| 2000-05-22 | 650 | 650 | 638 | 638 | 8,000 | 6,380 |
| 2000-05-19 | 638 | 640 | 637 | 640 | 18,000 | 6,400 |
| 2000-05-18 | 649 | 649 | 631 | 640 | 45,000 | 6,400 |
| 2000-05-17 | 640 | 640 | 633 | 639 | 14,000 | 6,390 |
| 2000-05-16 | 640 | 650 | 640 | 643 | 19,000 | 6,430 |
| 2000-05-15 | 660 | 660 | 642 | 642 | 65,000 | 6,420 |
| 2000-05-12 | 655 | 660 | 655 | 657 | 38,000 | 6,570 |
| 2000-05-11 | 660 | 660 | 641 | 655 | 23,000 | 6,550 |
| 2000-05-10 | 653 | 660 | 653 | 660 | 50,000 | 6,600 |
| 2000-05-09 | 654 | 654 | 643 | 653 | 48,000 | 6,530 |
| 2000-05-08 | 653 | 659 | 644 | 654 | 41,000 | 6,540 |
| 2000-05-02 | 660 | 660 | 653 | 653 | 75,000 | 6,530 |
| 2000-05-01 | 625 | 650 | 623 | 650 | 26,000 | 6,500 |
| 2000-04-28 | 622 | 622 | 617 | 617 | 99,000 | 6,170 |
| 2000-04-27 | 629 | 629 | 622 | 622 | 45,000 | 6,220 |
| 2000-04-26 | 630 | 630 | 622 | 630 | 25,000 | 6,300 |
| 2000-04-25 | 630 | 634 | 629 | 630 | 43,000 | 6,300 |
| 2000-04-24 | 650 | 650 | 630 | 631 | 51,000 | 6,310 |
| 2000-04-21 | 649 | 649 | 626 | 635 | 48,000 | 6,350 |
| 2000-04-20 | 630 | 649 | 630 | 649 | 44,000 | 6,490 |
| 2000-04-19 | 660 | 660 | 630 | 630 | 32,000 | 6,300 |
| 2000-04-18 | 649 | 650 | 648 | 650 | 85,000 | 6,500 |
| 2000-04-17 | 640 | 646 | 635 | 646 | 63,000 | 6,460 |
| 2000-04-14 | 640 | 640 | 630 | 630 | 26,000 | 6,300 |
| 2000-04-13 | 640 | 650 | 630 | 650 | 57,000 | 6,500 |
| 2000-04-12 | 630 | 640 | 630 | 640 | 37,000 | 6,400 |
| 2000-04-11 | 639 | 639 | 627 | 630 | 27,000 | 6,300 |
| 2000-04-10 | 630 | 640 | 630 | 640 | 27,000 | 6,400 |
| 2000-04-07 | 630 | 650 | 630 | 630 | 24,000 | 6,300 |
| 2000-04-06 | 640 | 640 | 620 | 630 | 78,000 | 6,300 |
| 2000-04-05 | 658 | 660 | 647 | 650 | 28,000 | 6,500 |
| 2000-04-04 | 661 | 661 | 655 | 658 | 50,000 | 6,580 |
| 2000-04-03 | 651 | 659 | 651 | 651 | 11,000 | 6,510 |
| 2000-03-31 | 650 | 651 | 648 | 651 | 57,000 | 6,510 |
| 2000-03-30 | 654 | 655 | 650 | 650 | 38,000 | 6,500 |
| 2000-03-29 | 660 | 680 | 654 | 654 | 50,000 | 6,540 |
| 2000-03-28 | 642 | 670 | 637 | 670 | 25,000 | 6,700 |
| 2000-03-27 | 650 | 650 | 642 | 642 | 29,000 | 6,420 |
| 2000-03-24 | 665 | 665 | 635 | 642 | 61,000 | 6,420 |
| 2000-03-23 | 653 | 669 | 650 | 669 | 63,000 | 6,690 |
| 2000-03-22 | 675 | 675 | 643 | 670 | 98,000 | 6,700 |
| 2000-03-21 | 663 | 684 | 663 | 667 | 86,000 | 6,670 |
| 2000-03-17 | 650 | 664 | 649 | 649 | 81,000 | 6,490 |
| 2000-03-16 | 630 | 650 | 622 | 650 | 94,000 | 6,500 |
| 2000-03-15 | 630 | 630 | 620 | 630 | 84,000 | 6,300 |
| 2000-03-14 | 620 | 630 | 618 | 630 | 49,000 | 6,300 |
| 2000-03-13 | 630 | 630 | 600 | 620 | 129,000 | 6,200 |
| 2000-03-10 | 613 | 627 | 613 | 627 | 381,000 | 6,270 |
| 2000-03-09 | 620 | 620 | 613 | 617 | 55,000 | 6,170 |
| 2000-03-08 | 610 | 619 | 610 | 614 | 25,000 | 6,140 |
| 2000-03-07 | 619 | 620 | 609 | 620 | 86,000 | 6,200 |
| 2000-03-06 | 613 | 620 | 609 | 609 | 26,000 | 6,090 |
| 2000-03-03 | 616 | 619 | 608 | 612 | 38,000 | 6,120 |
| 2000-03-02 | 610 | 616 | 601 | 608 | 74,000 | 6,080 |
| 2000-03-01 | 612 | 612 | 602 | 604 | 45,000 | 6,040 |
| 2000-02-29 | 601 | 616 | 601 | 602 | 72,000 | 6,020 |
| 2000-02-28 | 610 | 615 | 601 | 601 | 53,000 | 6,010 |
| 2000-02-25 | 609 | 610 | 600 | 610 | 70,000 | 6,100 |
| 2000-02-24 | 610 | 610 | 609 | 609 | 32,000 | 6,090 |
| 2000-02-23 | 609 | 610 | 606 | 609 | 43,000 | 6,090 |
| 2000-02-22 | 610 | 610 | 605 | 609 | 43,000 | 6,090 |
| 2000-02-21 | 607 | 607 | 605 | 605 | 43,000 | 6,050 |
| 2000-02-18 | 611 | 611 | 602 | 607 | 59,000 | 6,070 |
| 2000-02-17 | 604 | 604 | 601 | 601 | 99,000 | 6,010 |
| 2000-02-16 | 606 | 606 | 596 | 604 | 163,000 | 6,040 |
| 2000-02-15 | 607 | 607 | 605 | 606 | 89,000 | 6,060 |
| 2000-02-14 | 608 | 608 | 605 | 606 | 164,000 | 6,060 |
| 2000-02-10 | 617 | 620 | 607 | 607 | 60,000 | 6,070 |
| 2000-02-09 | 619 | 619 | 610 | 617 | 46,000 | 6,170 |
| 2000-02-08 | 623 | 623 | 618 | 618 | 80,000 | 6,180 |
| 2000-02-07 | 620 | 625 | 620 | 623 | 29,000 | 6,230 |
| 2000-02-04 | 620 | 625 | 620 | 620 | 38,000 | 6,200 |
| 2000-02-03 | 627 | 629 | 620 | 620 | 35,000 | 6,200 |
| 2000-02-02 | 640 | 640 | 625 | 627 | 102,000 | 6,270 |
| 2000-02-01 | 630 | 630 | 622 | 622 | 43,000 | 6,220 |
| 2000-01-31 | 625 | 629 | 625 | 625 | 25,000 | 6,250 |
| 2000-01-28 | 625 | 625 | 625 | 625 | 31,000 | 6,250 |
| 2000-01-27 | 628 | 630 | 625 | 625 | 27,000 | 6,250 |
| 2000-01-26 | 630 | 630 | 630 | 630 | 24,000 | 6,300 |
| 2000-01-25 | 624 | 630 | 624 | 627 | 18,000 | 6,270 |
| 2000-01-24 | 630 | 630 | 624 | 630 | 41,000 | 6,300 |
| 2000-01-21 | 629 | 630 | 624 | 630 | 27,000 | 6,300 |
| 2000-01-20 | 630 | 630 | 626 | 630 | 20,000 | 6,300 |
| 2000-01-19 | 632 | 632 | 619 | 630 | 81,000 | 6,300 |
| 2000-01-18 | 640 | 640 | 631 | 632 | 36,000 | 6,320 |
| 2000-01-17 | 636 | 636 | 627 | 631 | 79,000 | 6,310 |
| 2000-01-14 | 640 | 640 | 630 | 640 | 45,000 | 6,400 |
| 2000-01-13 | 635 | 635 | 635 | 635 | 38,000 | 6,350 |
| 2000-01-12 | 635 | 640 | 635 | 635 | 21,000 | 6,350 |
| 2000-01-11 | 640 | 646 | 635 | 635 | 21,000 | 6,350 |
| 2000-01-07 | 635 | 646 | 630 | 646 | 44,000 | 6,460 |
| 2000-01-06 | 639 | 639 | 635 | 635 | 18,000 | 6,350 |
| 2000-01-05 | 646 | 650 | 636 | 638 | 52,000 | 6,380 |
| 2000-01-04 | 650 | 650 | 635 | 636 | 39,000 | 6,360 |
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
