8386 (株)百十四銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 679 | 679 | 674 | 678 | 63,000 | 6,780 |
| 2001-12-27 | 670 | 675 | 668 | 675 | 33,000 | 6,750 |
| 2001-12-26 | 675 | 675 | 669 | 673 | 75,000 | 6,730 |
| 2001-12-25 | 690 | 690 | 670 | 685 | 138,000 | 6,850 |
| 2001-12-21 | 690 | 693 | 688 | 693 | 82,000 | 6,930 |
| 2001-12-20 | 687 | 690 | 676 | 690 | 114,000 | 6,900 |
| 2001-12-19 | 690 | 690 | 680 | 681 | 114,000 | 6,810 |
| 2001-12-18 | 693 | 694 | 686 | 692 | 73,000 | 6,920 |
| 2001-12-17 | 688 | 694 | 677 | 694 | 73,000 | 6,940 |
| 2001-12-14 | 695 | 696 | 686 | 687 | 420,000 | 6,870 |
| 2001-12-13 | 692 | 695 | 692 | 695 | 74,000 | 6,950 |
| 2001-12-12 | 688 | 695 | 671 | 691 | 119,000 | 6,910 |
| 2001-12-11 | 693 | 693 | 677 | 678 | 58,000 | 6,780 |
| 2001-12-10 | 690 | 694 | 686 | 694 | 51,000 | 6,940 |
| 2001-12-07 | 687 | 696 | 684 | 690 | 33,000 | 6,900 |
| 2001-12-06 | 695 | 697 | 688 | 697 | 82,000 | 6,970 |
| 2001-12-05 | 693 | 694 | 687 | 694 | 39,000 | 6,940 |
| 2001-12-04 | 692 | 692 | 681 | 690 | 96,000 | 6,900 |
| 2001-12-03 | 690 | 693 | 682 | 682 | 45,000 | 6,820 |
| 2001-11-30 | 698 | 698 | 683 | 683 | 62,000 | 6,830 |
| 2001-11-29 | 683 | 698 | 682 | 698 | 52,000 | 6,980 |
| 2001-11-28 | 684 | 686 | 681 | 683 | 47,000 | 6,830 |
| 2001-11-27 | 700 | 700 | 686 | 694 | 47,000 | 6,940 |
| 2001-11-26 | 690 | 700 | 688 | 700 | 40,000 | 7,000 |
| 2001-11-22 | 683 | 690 | 680 | 690 | 53,000 | 6,900 |
| 2001-11-21 | 680 | 689 | 680 | 683 | 30,000 | 6,830 |
| 2001-11-20 | 690 | 691 | 680 | 680 | 61,000 | 6,800 |
| 2001-11-19 | 696 | 698 | 680 | 680 | 36,000 | 6,800 |
| 2001-11-16 | 694 | 700 | 683 | 699 | 60,000 | 6,990 |
| 2001-11-15 | 692 | 698 | 688 | 698 | 85,000 | 6,980 |
| 2001-11-14 | 689 | 695 | 689 | 692 | 33,000 | 6,920 |
| 2001-11-13 | 675 | 689 | 675 | 689 | 34,000 | 6,890 |
| 2001-11-12 | 688 | 690 | 664 | 675 | 39,000 | 6,750 |
| 2001-11-09 | 696 | 696 | 681 | 691 | 29,000 | 6,910 |
| 2001-11-08 | 700 | 700 | 685 | 700 | 30,000 | 7,000 |
| 2001-11-07 | 699 | 700 | 694 | 700 | 68,000 | 7,000 |
| 2001-11-06 | 690 | 700 | 690 | 700 | 81,000 | 7,000 |
| 2001-11-05 | 690 | 700 | 680 | 700 | 103,000 | 7,000 |
| 2001-11-02 | 690 | 690 | 678 | 680 | 91,000 | 6,800 |
| 2001-11-01 | 690 | 690 | 676 | 677 | 79,000 | 6,770 |
| 2001-10-31 | 694 | 696 | 683 | 690 | 67,000 | 6,900 |
| 2001-10-30 | 700 | 700 | 683 | 683 | 63,000 | 6,830 |
| 2001-10-29 | 711 | 715 | 705 | 710 | 64,000 | 7,100 |
| 2001-10-26 | 720 | 728 | 719 | 724 | 90,000 | 7,240 |
| 2001-10-25 | 707 | 720 | 699 | 720 | 128,000 | 7,200 |
| 2001-10-24 | 700 | 712 | 695 | 695 | 183,000 | 6,950 |
| 2001-10-23 | 690 | 700 | 677 | 700 | 107,000 | 7,000 |
| 2001-10-22 | 685 | 690 | 685 | 690 | 25,000 | 6,900 |
| 2001-10-19 | 685 | 689 | 684 | 684 | 24,000 | 6,840 |
| 2001-10-18 | 699 | 699 | 689 | 695 | 51,000 | 6,950 |
| 2001-10-17 | 690 | 699 | 690 | 699 | 19,000 | 6,990 |
| 2001-10-16 | 694 | 705 | 694 | 700 | 163,000 | 7,000 |
| 2001-10-15 | 697 | 699 | 692 | 699 | 31,000 | 6,990 |
| 2001-10-12 | 693 | 699 | 684 | 699 | 135,000 | 6,990 |
| 2001-10-11 | 694 | 694 | 683 | 693 | 61,000 | 6,930 |
| 2001-10-10 | 692 | 693 | 682 | 690 | 27,000 | 6,900 |
| 2001-10-09 | 693 | 694 | 686 | 692 | 25,000 | 6,920 |
| 2001-10-05 | 695 | 695 | 688 | 695 | 38,000 | 6,950 |
| 2001-10-04 | 690 | 695 | 687 | 695 | 91,000 | 6,950 |
| 2001-10-03 | 694 | 695 | 688 | 689 | 86,000 | 6,890 |
| 2001-10-02 | 695 | 700 | 689 | 700 | 182,000 | 7,000 |
| 2001-10-01 | 664 | 695 | 655 | 694 | 143,000 | 6,940 |
| 2001-09-28 | 673 | 697 | 656 | 665 | 99,000 | 6,650 |
| 2001-09-27 | 673 | 675 | 668 | 675 | 33,000 | 6,750 |
| 2001-09-26 | 660 | 673 | 656 | 673 | 63,000 | 6,730 |
| 2001-09-25 | 658 | 659 | 644 | 659 | 58,000 | 6,590 |
| 2001-09-21 | 640 | 658 | 640 | 654 | 64,000 | 6,540 |
| 2001-09-20 | 640 | 648 | 640 | 648 | 39,000 | 6,480 |
| 2001-09-19 | 640 | 660 | 640 | 643 | 38,000 | 6,430 |
| 2001-09-18 | 654 | 654 | 640 | 640 | 45,000 | 6,400 |
| 2001-09-17 | 640 | 643 | 640 | 640 | 52,000 | 6,400 |
| 2001-09-14 | 660 | 662 | 640 | 642 | 193,000 | 6,420 |
| 2001-09-13 | 655 | 655 | 625 | 640 | 67,000 | 6,400 |
| 2001-09-12 | 645 | 655 | 620 | 655 | 59,000 | 6,550 |
| 2001-09-11 | 655 | 655 | 640 | 650 | 67,000 | 6,500 |
| 2001-09-10 | 653 | 669 | 653 | 654 | 36,000 | 6,540 |
| 2001-09-07 | 656 | 662 | 656 | 662 | 11,000 | 6,620 |
| 2001-09-06 | 665 | 678 | 661 | 661 | 31,000 | 6,610 |
| 2001-09-05 | 660 | 673 | 660 | 672 | 33,000 | 6,720 |
| 2001-09-04 | 667 | 675 | 643 | 675 | 86,000 | 6,750 |
| 2001-09-03 | 665 | 673 | 650 | 660 | 39,000 | 6,600 |
| 2001-08-31 | 670 | 690 | 666 | 670 | 87,000 | 6,700 |
| 2001-08-30 | 650 | 651 | 649 | 650 | 19,000 | 6,500 |
| 2001-08-29 | 670 | 678 | 660 | 660 | 27,000 | 6,600 |
| 2001-08-28 | 675 | 680 | 671 | 680 | 37,000 | 6,800 |
| 2001-08-27 | 670 | 678 | 667 | 675 | 18,000 | 6,750 |
| 2001-08-24 | 670 | 670 | 658 | 658 | 13,000 | 6,580 |
| 2001-08-23 | 662 | 669 | 662 | 665 | 29,000 | 6,650 |
| 2001-08-22 | 674 | 674 | 656 | 661 | 29,000 | 6,610 |
| 2001-08-21 | 641 | 675 | 640 | 675 | 39,000 | 6,750 |
| 2001-08-20 | 650 | 650 | 640 | 640 | 37,000 | 6,400 |
| 2001-08-17 | 662 | 662 | 649 | 649 | 46,000 | 6,490 |
| 2001-08-16 | 662 | 669 | 661 | 661 | 38,000 | 6,610 |
| 2001-08-15 | 671 | 674 | 668 | 668 | 23,000 | 6,680 |
| 2001-08-14 | 674 | 674 | 661 | 661 | 31,000 | 6,610 |
| 2001-08-13 | 672 | 674 | 669 | 669 | 36,000 | 6,690 |
| 2001-08-10 | 680 | 680 | 672 | 672 | 22,000 | 6,720 |
| 2001-08-09 | 680 | 680 | 674 | 675 | 30,000 | 6,750 |
| 2001-08-08 | 685 | 694 | 680 | 687 | 30,000 | 6,870 |
| 2001-08-07 | 680 | 700 | 680 | 698 | 72,000 | 6,980 |
| 2001-08-06 | 680 | 681 | 671 | 675 | 52,000 | 6,750 |
| 2001-08-03 | 696 | 700 | 691 | 693 | 62,000 | 6,930 |
| 2001-08-02 | 690 | 700 | 682 | 699 | 111,000 | 6,990 |
| 2001-08-01 | 664 | 679 | 664 | 679 | 142,000 | 6,790 |
| 2001-07-31 | 660 | 664 | 654 | 664 | 78,000 | 6,640 |
| 2001-07-30 | 660 | 660 | 655 | 660 | 31,000 | 6,600 |
| 2001-07-27 | 657 | 660 | 656 | 658 | 63,000 | 6,580 |
| 2001-07-26 | 656 | 658 | 655 | 658 | 77,000 | 6,580 |
| 2001-07-25 | 650 | 656 | 650 | 655 | 42,000 | 6,550 |
| 2001-07-24 | 664 | 664 | 646 | 655 | 100,000 | 6,550 |
| 2001-07-23 | 643 | 644 | 643 | 644 | 26,000 | 6,440 |
| 2001-07-19 | 640 | 645 | 638 | 645 | 62,000 | 6,450 |
| 2001-07-18 | 640 | 640 | 638 | 639 | 72,000 | 6,390 |
| 2001-07-17 | 638 | 639 | 636 | 639 | 20,000 | 6,390 |
| 2001-07-16 | 639 | 639 | 635 | 639 | 12,000 | 6,390 |
| 2001-07-13 | 639 | 639 | 636 | 639 | 53,000 | 6,390 |
| 2001-07-12 | 632 | 639 | 632 | 639 | 33,000 | 6,390 |
| 2001-07-11 | 625 | 635 | 625 | 631 | 75,000 | 6,310 |
| 2001-07-10 | 640 | 640 | 628 | 635 | 60,000 | 6,350 |
| 2001-07-09 | 646 | 648 | 640 | 641 | 35,000 | 6,410 |
| 2001-07-06 | 655 | 655 | 646 | 649 | 39,000 | 6,490 |
| 2001-07-05 | 655 | 655 | 655 | 655 | 13,000 | 6,550 |
| 2001-07-04 | 667 | 667 | 650 | 654 | 37,000 | 6,540 |
| 2001-07-03 | 669 | 669 | 661 | 668 | 61,000 | 6,680 |
| 2001-07-02 | 670 | 670 | 655 | 669 | 61,000 | 6,690 |
| 2001-06-29 | 669 | 670 | 666 | 670 | 96,000 | 6,700 |
| 2001-06-28 | 664 | 670 | 659 | 669 | 57,000 | 6,690 |
| 2001-06-27 | 665 | 670 | 661 | 669 | 59,000 | 6,690 |
| 2001-06-26 | 662 | 664 | 650 | 664 | 88,000 | 6,640 |
| 2001-06-25 | 659 | 665 | 659 | 662 | 63,000 | 6,620 |
| 2001-06-22 | 645 | 660 | 645 | 660 | 116,000 | 6,600 |
| 2001-06-21 | 639 | 642 | 636 | 641 | 70,000 | 6,410 |
| 2001-06-20 | 637 | 639 | 630 | 639 | 54,000 | 6,390 |
| 2001-06-19 | 640 | 642 | 633 | 637 | 70,000 | 6,370 |
| 2001-06-18 | 639 | 640 | 634 | 636 | 79,000 | 6,360 |
| 2001-06-15 | 632 | 639 | 631 | 639 | 80,000 | 6,390 |
| 2001-06-14 | 632 | 640 | 631 | 631 | 37,000 | 6,310 |
| 2001-06-13 | 630 | 637 | 629 | 631 | 31,000 | 6,310 |
| 2001-06-12 | 635 | 639 | 629 | 629 | 58,000 | 6,290 |
| 2001-06-11 | 633 | 635 | 633 | 635 | 3,000 | 6,350 |
| 2001-06-08 | 645 | 645 | 633 | 633 | 365,000 | 6,330 |
| 2001-06-07 | 637 | 639 | 637 | 637 | 15,000 | 6,370 |
| 2001-06-06 | 637 | 639 | 631 | 637 | 22,000 | 6,370 |
| 2001-06-05 | 638 | 639 | 631 | 637 | 38,000 | 6,370 |
| 2001-06-04 | 650 | 650 | 638 | 639 | 49,000 | 6,390 |
| 2001-06-01 | 648 | 648 | 638 | 638 | 35,000 | 6,380 |
| 2001-05-31 | 630 | 642 | 630 | 641 | 89,000 | 6,410 |
| 2001-05-30 | 640 | 643 | 633 | 640 | 43,000 | 6,400 |
| 2001-05-29 | 643 | 648 | 625 | 648 | 47,000 | 6,480 |
| 2001-05-28 | 645 | 645 | 639 | 643 | 41,000 | 6,430 |
| 2001-05-25 | 645 | 646 | 641 | 645 | 36,000 | 6,450 |
| 2001-05-24 | 645 | 652 | 641 | 652 | 39,000 | 6,520 |
| 2001-05-23 | 647 | 653 | 646 | 646 | 27,000 | 6,460 |
| 2001-05-22 | 655 | 655 | 642 | 647 | 63,000 | 6,470 |
| 2001-05-21 | 648 | 658 | 648 | 649 | 89,000 | 6,490 |
| 2001-05-18 | 650 | 658 | 648 | 648 | 93,000 | 6,480 |
| 2001-05-17 | 643 | 650 | 643 | 650 | 30,000 | 6,500 |
| 2001-05-16 | 647 | 647 | 643 | 643 | 31,000 | 6,430 |
| 2001-05-15 | 649 | 650 | 645 | 650 | 78,000 | 6,500 |
| 2001-05-14 | 650 | 650 | 649 | 649 | 14,000 | 6,490 |
| 2001-05-11 | 649 | 652 | 649 | 649 | 34,000 | 6,490 |
| 2001-05-10 | 651 | 651 | 648 | 649 | 42,000 | 6,490 |
| 2001-05-09 | 650 | 652 | 650 | 652 | 23,000 | 6,520 |
| 2001-05-08 | 657 | 657 | 653 | 655 | 22,000 | 6,550 |
| 2001-05-07 | 659 | 659 | 650 | 658 | 44,000 | 6,580 |
| 2001-05-02 | 667 | 667 | 650 | 655 | 86,000 | 6,550 |
| 2001-05-01 | 649 | 668 | 649 | 668 | 159,000 | 6,680 |
| 2001-04-27 | 648 | 649 | 643 | 649 | 41,000 | 6,490 |
| 2001-04-26 | 648 | 648 | 643 | 648 | 77,000 | 6,480 |
| 2001-04-25 | 646 | 647 | 642 | 642 | 27,000 | 6,420 |
| 2001-04-24 | 649 | 649 | 641 | 647 | 67,000 | 6,470 |
| 2001-04-23 | 640 | 647 | 640 | 645 | 50,000 | 6,450 |
| 2001-04-20 | 640 | 647 | 638 | 643 | 37,000 | 6,430 |
| 2001-04-19 | 639 | 649 | 639 | 647 | 46,000 | 6,470 |
| 2001-04-18 | 647 | 649 | 639 | 649 | 88,000 | 6,490 |
| 2001-04-17 | 623 | 627 | 620 | 627 | 60,000 | 6,270 |
| 2001-04-16 | 625 | 626 | 621 | 623 | 41,000 | 6,230 |
| 2001-04-13 | 619 | 624 | 619 | 620 | 60,000 | 6,200 |
| 2001-04-12 | 617 | 630 | 616 | 616 | 18,000 | 6,160 |
| 2001-04-11 | 622 | 622 | 614 | 615 | 71,000 | 6,150 |
| 2001-04-10 | 622 | 630 | 615 | 615 | 71,000 | 6,150 |
| 2001-04-09 | 634 | 636 | 615 | 615 | 73,000 | 6,150 |
| 2001-04-06 | 635 | 639 | 631 | 634 | 42,000 | 6,340 |
| 2001-04-05 | 639 | 644 | 638 | 639 | 34,000 | 6,390 |
| 2001-04-04 | 640 | 650 | 639 | 649 | 71,000 | 6,490 |
| 2001-04-03 | 630 | 650 | 625 | 650 | 79,000 | 6,500 |
| 2001-04-02 | 614 | 614 | 590 | 600 | 144,000 | 6,000 |
| 2001-03-30 | 630 | 633 | 606 | 614 | 71,000 | 6,140 |
| 2001-03-29 | 635 | 648 | 630 | 630 | 49,000 | 6,300 |
| 2001-03-28 | 638 | 650 | 629 | 650 | 127,000 | 6,500 |
| 2001-03-27 | 633 | 640 | 625 | 640 | 182,000 | 6,400 |
| 2001-03-26 | 639 | 640 | 628 | 640 | 173,000 | 6,400 |
| 2001-03-23 | 620 | 635 | 620 | 635 | 15,000 | 6,350 |
| 2001-03-22 | 630 | 633 | 624 | 624 | 132,000 | 6,240 |
| 2001-03-21 | 615 | 630 | 614 | 630 | 119,000 | 6,300 |
| 2001-03-19 | 610 | 616 | 610 | 613 | 50,000 | 6,130 |
| 2001-03-16 | 617 | 619 | 610 | 610 | 65,000 | 6,100 |
| 2001-03-15 | 613 | 619 | 601 | 619 | 93,000 | 6,190 |
| 2001-03-14 | 614 | 614 | 611 | 613 | 35,000 | 6,130 |
| 2001-03-13 | 613 | 619 | 613 | 614 | 80,000 | 6,140 |
| 2001-03-12 | 619 | 620 | 605 | 613 | 56,000 | 6,130 |
| 2001-03-09 | 609 | 620 | 609 | 620 | 258,000 | 6,200 |
| 2001-03-08 | 612 | 619 | 612 | 619 | 49,000 | 6,190 |
| 2001-03-07 | 615 | 615 | 614 | 615 | 58,000 | 6,150 |
| 2001-03-06 | 613 | 615 | 611 | 615 | 39,000 | 6,150 |
| 2001-03-05 | 612 | 615 | 612 | 613 | 24,000 | 6,130 |
| 2001-03-02 | 618 | 618 | 611 | 611 | 119,000 | 6,110 |
| 2001-03-01 | 613 | 618 | 611 | 618 | 72,000 | 6,180 |
| 2001-02-28 | 617 | 617 | 610 | 611 | 58,000 | 6,110 |
| 2001-02-27 | 611 | 617 | 598 | 617 | 100,000 | 6,170 |
| 2001-02-26 | 615 | 616 | 611 | 611 | 35,000 | 6,110 |
| 2001-02-23 | 612 | 620 | 612 | 620 | 105,000 | 6,200 |
| 2001-02-22 | 620 | 620 | 612 | 615 | 74,000 | 6,150 |
| 2001-02-21 | 611 | 620 | 611 | 620 | 76,000 | 6,200 |
| 2001-02-20 | 614 | 617 | 609 | 617 | 48,000 | 6,170 |
| 2001-02-19 | 615 | 615 | 609 | 614 | 15,000 | 6,140 |
| 2001-02-16 | 619 | 619 | 604 | 609 | 32,000 | 6,090 |
| 2001-02-15 | 615 | 619 | 611 | 619 | 17,000 | 6,190 |
| 2001-02-14 | 613 | 617 | 610 | 617 | 25,000 | 6,170 |
| 2001-02-13 | 612 | 613 | 612 | 612 | 29,000 | 6,120 |
| 2001-02-09 | 609 | 612 | 607 | 612 | 15,000 | 6,120 |
| 2001-02-08 | 613 | 613 | 605 | 609 | 67,000 | 6,090 |
| 2001-02-07 | 612 | 614 | 612 | 613 | 11,000 | 6,130 |
| 2001-02-06 | 611 | 613 | 611 | 612 | 26,000 | 6,120 |
| 2001-02-05 | 620 | 620 | 610 | 610 | 30,000 | 6,100 |
| 2001-02-02 | 619 | 619 | 615 | 617 | 50,000 | 6,170 |
| 2001-02-01 | 612 | 617 | 610 | 617 | 73,000 | 6,170 |
| 2001-01-31 | 614 | 614 | 611 | 614 | 29,000 | 6,140 |
| 2001-01-30 | 610 | 614 | 610 | 614 | 23,000 | 6,140 |
| 2001-01-29 | 615 | 615 | 610 | 610 | 28,000 | 6,100 |
| 2001-01-26 | 613 | 617 | 613 | 617 | 37,000 | 6,170 |
| 2001-01-25 | 611 | 617 | 610 | 617 | 33,000 | 6,170 |
| 2001-01-24 | 615 | 615 | 600 | 611 | 74,000 | 6,110 |
| 2001-01-23 | 618 | 618 | 611 | 617 | 79,000 | 6,170 |
| 2001-01-22 | 618 | 618 | 613 | 617 | 23,000 | 6,170 |
| 2001-01-19 | 615 | 620 | 609 | 615 | 61,000 | 6,150 |
| 2001-01-18 | 618 | 619 | 616 | 618 | 106,000 | 6,180 |
| 2001-01-17 | 614 | 618 | 613 | 618 | 17,000 | 6,180 |
| 2001-01-16 | 607 | 617 | 607 | 617 | 77,000 | 6,170 |
| 2001-01-15 | 620 | 620 | 605 | 605 | 26,000 | 6,050 |
| 2001-01-12 | 620 | 620 | 617 | 620 | 68,000 | 6,200 |
| 2001-01-11 | 619 | 620 | 615 | 620 | 29,000 | 6,200 |
| 2001-01-10 | 614 | 621 | 614 | 621 | 25,000 | 6,210 |
| 2001-01-09 | 614 | 620 | 614 | 620 | 26,000 | 6,200 |
| 2001-01-05 | 620 | 621 | 615 | 616 | 57,000 | 6,160 |
| 2001-01-04 | 618 | 620 | 610 | 620 | 66,000 | 6,200 |
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
