8386 (株)百十四銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 831 | 831 | 812 | 815 | 207,000 | 8,150 |
| 2005-12-29 | 840 | 840 | 823 | 823 | 164,000 | 8,230 |
| 2005-12-28 | 815 | 841 | 812 | 834 | 232,000 | 8,340 |
| 2005-12-27 | 822 | 827 | 815 | 815 | 201,000 | 8,150 |
| 2005-12-26 | 819 | 829 | 819 | 821 | 295,000 | 8,210 |
| 2005-12-22 | 840 | 843 | 833 | 835 | 279,000 | 8,350 |
| 2005-12-21 | 834 | 842 | 834 | 840 | 279,000 | 8,400 |
| 2005-12-20 | 821 | 836 | 820 | 832 | 201,000 | 8,320 |
| 2005-12-19 | 827 | 829 | 816 | 821 | 262,000 | 8,210 |
| 2005-12-16 | 820 | 844 | 813 | 827 | 389,000 | 8,270 |
| 2005-12-15 | 818 | 825 | 808 | 808 | 171,000 | 8,080 |
| 2005-12-14 | 842 | 842 | 812 | 818 | 319,000 | 8,180 |
| 2005-12-13 | 849 | 849 | 830 | 840 | 258,000 | 8,400 |
| 2005-12-12 | 838 | 850 | 824 | 849 | 280,000 | 8,490 |
| 2005-12-09 | 807 | 840 | 807 | 838 | 695,000 | 8,380 |
| 2005-12-08 | 852 | 852 | 812 | 817 | 401,000 | 8,170 |
| 2005-12-07 | 859 | 871 | 859 | 862 | 341,000 | 8,620 |
| 2005-12-06 | 877 | 883 | 851 | 863 | 588,000 | 8,630 |
| 2005-12-05 | 871 | 880 | 858 | 870 | 814,000 | 8,700 |
| 2005-12-02 | 775 | 868 | 766 | 856 | 1,343,000 | 8,560 |
| 2005-12-01 | 772 | 773 | 755 | 773 | 187,000 | 7,730 |
| 2005-11-30 | 757 | 774 | 753 | 753 | 302,000 | 7,530 |
| 2005-11-29 | 762 | 774 | 748 | 764 | 165,000 | 7,640 |
| 2005-11-28 | 760 | 774 | 760 | 772 | 351,000 | 7,720 |
| 2005-11-25 | 723 | 757 | 721 | 754 | 352,000 | 7,540 |
| 2005-11-24 | 750 | 750 | 724 | 724 | 176,000 | 7,240 |
| 2005-11-22 | 749 | 753 | 738 | 751 | 310,000 | 7,510 |
| 2005-11-21 | 770 | 770 | 746 | 749 | 225,000 | 7,490 |
| 2005-11-18 | 760 | 776 | 759 | 768 | 292,000 | 7,680 |
| 2005-11-17 | 737 | 766 | 737 | 760 | 204,000 | 7,600 |
| 2005-11-16 | 725 | 751 | 719 | 746 | 425,000 | 7,460 |
| 2005-11-15 | 749 | 754 | 720 | 738 | 310,000 | 7,380 |
| 2005-11-14 | 774 | 774 | 752 | 752 | 201,000 | 7,520 |
| 2005-11-11 | 780 | 795 | 770 | 773 | 526,000 | 7,730 |
| 2005-11-10 | 752 | 770 | 737 | 770 | 300,000 | 7,700 |
| 2005-11-09 | 763 | 770 | 757 | 762 | 232,000 | 7,620 |
| 2005-11-08 | 790 | 792 | 768 | 776 | 426,000 | 7,760 |
| 2005-11-07 | 775 | 794 | 769 | 791 | 397,000 | 7,910 |
| 2005-11-04 | 780 | 780 | 752 | 776 | 454,000 | 7,760 |
| 2005-11-02 | 779 | 784 | 766 | 774 | 955,000 | 7,740 |
| 2005-11-01 | 755 | 784 | 754 | 784 | 651,000 | 7,840 |
| 2005-10-31 | 715 | 730 | 712 | 730 | 547,000 | 7,300 |
| 2005-10-28 | 675 | 714 | 673 | 705 | 1,164,000 | 7,050 |
| 2005-10-27 | 675 | 677 | 670 | 675 | 553,000 | 6,750 |
| 2005-10-26 | 648 | 663 | 648 | 659 | 299,000 | 6,590 |
| 2005-10-25 | 649 | 658 | 642 | 650 | 334,000 | 6,500 |
| 2005-10-24 | 650 | 650 | 636 | 644 | 171,000 | 6,440 |
| 2005-10-21 | 617 | 654 | 617 | 654 | 509,000 | 6,540 |
| 2005-10-20 | 628 | 632 | 627 | 627 | 270,000 | 6,270 |
| 2005-10-19 | 624 | 627 | 614 | 627 | 314,000 | 6,270 |
| 2005-10-18 | 633 | 635 | 623 | 623 | 359,000 | 6,230 |
| 2005-10-17 | 630 | 634 | 629 | 629 | 176,000 | 6,290 |
| 2005-10-14 | 638 | 638 | 622 | 626 | 356,000 | 6,260 |
| 2005-10-13 | 629 | 635 | 622 | 634 | 455,000 | 6,340 |
| 2005-10-12 | 628 | 639 | 623 | 630 | 424,000 | 6,300 |
| 2005-10-11 | 604 | 628 | 604 | 623 | 299,000 | 6,230 |
| 2005-10-07 | 602 | 607 | 601 | 601 | 380,000 | 6,010 |
| 2005-10-06 | 608 | 608 | 600 | 600 | 325,000 | 6,000 |
| 2005-10-05 | 618 | 620 | 607 | 610 | 323,000 | 6,100 |
| 2005-10-04 | 624 | 624 | 616 | 618 | 243,000 | 6,180 |
| 2005-10-03 | 623 | 631 | 614 | 614 | 383,000 | 6,140 |
| 2005-09-30 | 652 | 659 | 613 | 613 | 619,000 | 6,130 |
| 2005-09-29 | 622 | 645 | 622 | 642 | 559,000 | 6,420 |
| 2005-09-28 | 621 | 622 | 616 | 620 | 216,000 | 6,200 |
| 2005-09-27 | 628 | 629 | 616 | 617 | 408,000 | 6,170 |
| 2005-09-26 | 620 | 632 | 620 | 628 | 548,000 | 6,280 |
| 2005-09-22 | 608 | 613 | 607 | 611 | 346,000 | 6,110 |
| 2005-09-21 | 610 | 611 | 607 | 607 | 220,000 | 6,070 |
| 2005-09-20 | 602 | 609 | 602 | 608 | 298,000 | 6,080 |
| 2005-09-16 | 605 | 605 | 599 | 601 | 237,000 | 6,010 |
| 2005-09-15 | 604 | 604 | 599 | 604 | 183,000 | 6,040 |
| 2005-09-14 | 605 | 605 | 600 | 602 | 129,000 | 6,020 |
| 2005-09-13 | 607 | 609 | 605 | 606 | 190,000 | 6,060 |
| 2005-09-12 | 606 | 615 | 604 | 607 | 256,000 | 6,070 |
| 2005-09-09 | 600 | 605 | 599 | 600 | 838,000 | 6,000 |
| 2005-09-08 | 604 | 604 | 597 | 599 | 147,000 | 5,990 |
| 2005-09-07 | 607 | 607 | 602 | 602 | 77,000 | 6,020 |
| 2005-09-06 | 605 | 608 | 602 | 603 | 156,000 | 6,030 |
| 2005-09-05 | 602 | 604 | 601 | 602 | 103,000 | 6,020 |
| 2005-09-02 | 608 | 608 | 600 | 600 | 179,000 | 6,000 |
| 2005-09-01 | 610 | 617 | 608 | 608 | 182,000 | 6,080 |
| 2005-08-31 | 610 | 611 | 605 | 606 | 106,000 | 6,060 |
| 2005-08-30 | 611 | 611 | 606 | 608 | 69,000 | 6,080 |
| 2005-08-29 | 612 | 612 | 605 | 607 | 113,000 | 6,070 |
| 2005-08-26 | 613 | 613 | 608 | 613 | 82,000 | 6,130 |
| 2005-08-25 | 613 | 613 | 609 | 611 | 132,000 | 6,110 |
| 2005-08-24 | 613 | 617 | 611 | 616 | 145,000 | 6,160 |
| 2005-08-23 | 618 | 618 | 612 | 612 | 196,000 | 6,120 |
| 2005-08-22 | 605 | 614 | 604 | 613 | 197,000 | 6,130 |
| 2005-08-19 | 605 | 607 | 601 | 604 | 102,000 | 6,040 |
| 2005-08-18 | 609 | 612 | 606 | 608 | 175,000 | 6,080 |
| 2005-08-17 | 602 | 612 | 602 | 602 | 181,000 | 6,020 |
| 2005-08-16 | 606 | 608 | 600 | 602 | 220,000 | 6,020 |
| 2005-08-15 | 612 | 614 | 598 | 605 | 259,000 | 6,050 |
| 2005-08-12 | 618 | 618 | 607 | 613 | 217,000 | 6,130 |
| 2005-08-11 | 608 | 623 | 604 | 618 | 249,000 | 6,180 |
| 2005-08-10 | 597 | 607 | 594 | 605 | 277,000 | 6,050 |
| 2005-08-09 | 580 | 590 | 576 | 586 | 125,000 | 5,860 |
| 2005-08-08 | 585 | 587 | 573 | 581 | 204,000 | 5,810 |
| 2005-08-05 | 599 | 599 | 586 | 586 | 245,000 | 5,860 |
| 2005-08-04 | 602 | 603 | 596 | 600 | 208,000 | 6,000 |
| 2005-08-03 | 599 | 602 | 597 | 598 | 117,000 | 5,980 |
| 2005-08-02 | 605 | 605 | 596 | 599 | 247,000 | 5,990 |
| 2005-08-01 | 607 | 610 | 602 | 605 | 123,000 | 6,050 |
| 2005-07-29 | 606 | 607 | 603 | 606 | 140,000 | 6,060 |
| 2005-07-28 | 607 | 608 | 604 | 606 | 108,000 | 6,060 |
| 2005-07-27 | 601 | 609 | 600 | 609 | 155,000 | 6,090 |
| 2005-07-26 | 603 | 604 | 601 | 602 | 93,000 | 6,020 |
| 2005-07-25 | 606 | 606 | 602 | 604 | 78,000 | 6,040 |
| 2005-07-22 | 609 | 609 | 601 | 602 | 136,000 | 6,020 |
| 2005-07-21 | 610 | 610 | 606 | 610 | 162,000 | 6,100 |
| 2005-07-20 | 604 | 609 | 604 | 609 | 164,000 | 6,090 |
| 2005-07-19 | 605 | 608 | 603 | 603 | 144,000 | 6,030 |
| 2005-07-15 | 603 | 606 | 602 | 603 | 228,000 | 6,030 |
| 2005-07-14 | 601 | 604 | 601 | 601 | 94,000 | 6,010 |
| 2005-07-13 | 601 | 602 | 600 | 601 | 55,000 | 6,010 |
| 2005-07-12 | 605 | 605 | 600 | 600 | 91,000 | 6,000 |
| 2005-07-11 | 603 | 607 | 601 | 601 | 127,000 | 6,010 |
| 2005-07-08 | 599 | 609 | 599 | 600 | 260,000 | 6,000 |
| 2005-07-07 | 604 | 608 | 599 | 599 | 208,000 | 5,990 |
| 2005-07-06 | 610 | 613 | 602 | 603 | 224,000 | 6,030 |
| 2005-07-05 | 609 | 613 | 606 | 609 | 194,000 | 6,090 |
| 2005-07-04 | 609 | 609 | 603 | 609 | 116,000 | 6,090 |
| 2005-07-01 | 604 | 610 | 601 | 610 | 256,000 | 6,100 |
| 2005-06-30 | 603 | 605 | 601 | 601 | 116,000 | 6,010 |
| 2005-06-29 | 603 | 604 | 601 | 603 | 152,000 | 6,030 |
| 2005-06-28 | 598 | 605 | 598 | 604 | 102,000 | 6,040 |
| 2005-06-27 | 604 | 606 | 598 | 598 | 155,000 | 5,980 |
| 2005-06-24 | 605 | 605 | 602 | 604 | 85,000 | 6,040 |
| 2005-06-23 | 607 | 610 | 604 | 606 | 108,000 | 6,060 |
| 2005-06-22 | 608 | 612 | 600 | 607 | 219,000 | 6,070 |
| 2005-06-21 | 601 | 607 | 600 | 604 | 229,000 | 6,040 |
| 2005-06-20 | 615 | 615 | 605 | 606 | 103,000 | 6,060 |
| 2005-06-17 | 600 | 613 | 599 | 613 | 183,000 | 6,130 |
| 2005-06-16 | 599 | 601 | 595 | 595 | 177,000 | 5,950 |
| 2005-06-15 | 598 | 600 | 595 | 598 | 129,000 | 5,980 |
| 2005-06-14 | 597 | 602 | 596 | 596 | 165,000 | 5,960 |
| 2005-06-13 | 610 | 613 | 600 | 600 | 319,000 | 6,000 |
| 2005-06-10 | 600 | 613 | 600 | 608 | 485,000 | 6,080 |
| 2005-06-09 | 609 | 610 | 602 | 602 | 153,000 | 6,020 |
| 2005-06-08 | 604 | 608 | 600 | 603 | 147,000 | 6,030 |
| 2005-06-07 | 601 | 605 | 600 | 604 | 130,000 | 6,040 |
| 2005-06-06 | 606 | 606 | 603 | 605 | 69,000 | 6,050 |
| 2005-06-03 | 612 | 615 | 609 | 610 | 163,000 | 6,100 |
| 2005-06-02 | 619 | 622 | 614 | 616 | 169,000 | 6,160 |
| 2005-06-01 | 617 | 622 | 610 | 621 | 136,000 | 6,210 |
| 2005-05-31 | 610 | 619 | 609 | 618 | 143,000 | 6,180 |
| 2005-05-30 | 600 | 617 | 600 | 613 | 194,000 | 6,130 |
| 2005-05-27 | 603 | 603 | 596 | 599 | 154,000 | 5,990 |
| 2005-05-26 | 600 | 602 | 596 | 599 | 109,000 | 5,990 |
| 2005-05-25 | 599 | 605 | 594 | 595 | 179,000 | 5,950 |
| 2005-05-24 | 604 | 611 | 596 | 598 | 183,000 | 5,980 |
| 2005-05-23 | 595 | 602 | 593 | 601 | 173,000 | 6,010 |
| 2005-05-20 | 602 | 605 | 595 | 595 | 194,000 | 5,950 |
| 2005-05-19 | 609 | 609 | 598 | 605 | 186,000 | 6,050 |
| 2005-05-18 | 605 | 609 | 600 | 600 | 156,000 | 6,000 |
| 2005-05-17 | 613 | 614 | 602 | 604 | 151,000 | 6,040 |
| 2005-05-16 | 611 | 614 | 601 | 603 | 76,000 | 6,030 |
| 2005-05-13 | 618 | 619 | 608 | 608 | 134,000 | 6,080 |
| 2005-05-12 | 617 | 619 | 612 | 618 | 87,000 | 6,180 |
| 2005-05-11 | 623 | 623 | 614 | 616 | 46,000 | 6,160 |
| 2005-05-10 | 626 | 626 | 613 | 613 | 116,000 | 6,130 |
| 2005-05-09 | 627 | 627 | 618 | 625 | 86,000 | 6,250 |
| 2005-05-06 | 621 | 627 | 614 | 626 | 150,000 | 6,260 |
| 2005-05-02 | 615 | 619 | 607 | 614 | 179,000 | 6,140 |
| 2005-04-28 | 603 | 610 | 603 | 605 | 190,000 | 6,050 |
| 2005-04-27 | 603 | 610 | 601 | 602 | 183,000 | 6,020 |
| 2005-04-26 | 610 | 615 | 603 | 606 | 276,000 | 6,060 |
| 2005-04-25 | 614 | 619 | 607 | 610 | 143,000 | 6,100 |
| 2005-04-22 | 609 | 612 | 598 | 609 | 173,000 | 6,090 |
| 2005-04-21 | 601 | 607 | 595 | 599 | 306,000 | 5,990 |
| 2005-04-20 | 618 | 619 | 600 | 601 | 252,000 | 6,010 |
| 2005-04-19 | 618 | 618 | 606 | 615 | 203,000 | 6,150 |
| 2005-04-18 | 622 | 622 | 593 | 599 | 437,000 | 5,990 |
| 2005-04-15 | 636 | 637 | 620 | 620 | 179,000 | 6,200 |
| 2005-04-14 | 654 | 655 | 637 | 641 | 188,000 | 6,410 |
| 2005-04-13 | 651 | 656 | 648 | 654 | 123,000 | 6,540 |
| 2005-04-12 | 657 | 659 | 648 | 648 | 122,000 | 6,480 |
| 2005-04-11 | 656 | 659 | 653 | 657 | 115,000 | 6,570 |
| 2005-04-08 | 651 | 661 | 650 | 656 | 247,000 | 6,560 |
| 2005-04-07 | 646 | 662 | 646 | 661 | 201,000 | 6,610 |
| 2005-04-06 | 650 | 651 | 639 | 642 | 246,000 | 6,420 |
| 2005-04-05 | 670 | 672 | 657 | 659 | 241,000 | 6,590 |
| 2005-04-04 | 679 | 679 | 661 | 670 | 141,000 | 6,700 |
| 2005-04-01 | 665 | 681 | 665 | 681 | 241,000 | 6,810 |
| 2005-03-31 | 666 | 681 | 659 | 681 | 178,000 | 6,810 |
| 2005-03-30 | 671 | 671 | 657 | 666 | 109,000 | 6,660 |
| 2005-03-29 | 677 | 680 | 657 | 661 | 157,000 | 6,610 |
| 2005-03-28 | 668 | 681 | 668 | 677 | 118,000 | 6,770 |
| 2005-03-25 | 663 | 676 | 663 | 676 | 135,000 | 6,760 |
| 2005-03-24 | 673 | 673 | 662 | 663 | 180,000 | 6,630 |
| 2005-03-23 | 675 | 675 | 659 | 665 | 181,000 | 6,650 |
| 2005-03-22 | 673 | 681 | 670 | 675 | 242,000 | 6,750 |
| 2005-03-18 | 671 | 680 | 670 | 675 | 148,000 | 6,750 |
| 2005-03-17 | 675 | 676 | 667 | 672 | 190,000 | 6,720 |
| 2005-03-16 | 677 | 686 | 676 | 679 | 132,000 | 6,790 |
| 2005-03-15 | 681 | 687 | 678 | 679 | 152,000 | 6,790 |
| 2005-03-14 | 685 | 688 | 681 | 681 | 160,000 | 6,810 |
| 2005-03-11 | 685 | 687 | 679 | 684 | 524,000 | 6,840 |
| 2005-03-10 | 673 | 682 | 672 | 678 | 109,000 | 6,780 |
| 2005-03-09 | 675 | 683 | 670 | 679 | 79,000 | 6,790 |
| 2005-03-08 | 671 | 684 | 671 | 678 | 121,000 | 6,780 |
| 2005-03-07 | 663 | 681 | 662 | 680 | 121,000 | 6,800 |
| 2005-03-04 | 676 | 678 | 671 | 671 | 96,000 | 6,710 |
| 2005-03-03 | 675 | 680 | 675 | 675 | 88,000 | 6,750 |
| 2005-03-02 | 679 | 683 | 668 | 674 | 93,000 | 6,740 |
| 2005-03-01 | 673 | 679 | 667 | 674 | 173,000 | 6,740 |
| 2005-02-28 | 656 | 666 | 656 | 664 | 141,000 | 6,640 |
| 2005-02-25 | 660 | 662 | 650 | 654 | 165,000 | 6,540 |
| 2005-02-24 | 649 | 658 | 646 | 657 | 153,000 | 6,570 |
| 2005-02-23 | 637 | 645 | 636 | 639 | 190,000 | 6,390 |
| 2005-02-22 | 651 | 652 | 633 | 636 | 200,000 | 6,360 |
| 2005-02-21 | 650 | 660 | 649 | 649 | 124,000 | 6,490 |
| 2005-02-18 | 658 | 659 | 648 | 649 | 95,000 | 6,490 |
| 2005-02-17 | 655 | 662 | 652 | 661 | 80,000 | 6,610 |
| 2005-02-16 | 670 | 670 | 654 | 661 | 184,000 | 6,610 |
| 2005-02-15 | 670 | 680 | 668 | 674 | 81,000 | 6,740 |
| 2005-02-14 | 688 | 694 | 670 | 670 | 182,000 | 6,700 |
| 2005-02-10 | 683 | 684 | 674 | 678 | 99,000 | 6,780 |
| 2005-02-09 | 680 | 683 | 665 | 673 | 131,000 | 6,730 |
| 2005-02-08 | 688 | 690 | 676 | 679 | 70,000 | 6,790 |
| 2005-02-07 | 687 | 690 | 678 | 686 | 88,000 | 6,860 |
| 2005-02-04 | 690 | 695 | 677 | 679 | 126,000 | 6,790 |
| 2005-02-03 | 686 | 695 | 680 | 685 | 160,000 | 6,850 |
| 2005-02-02 | 674 | 690 | 666 | 687 | 244,000 | 6,870 |
| 2005-02-01 | 665 | 669 | 660 | 667 | 87,000 | 6,670 |
| 2005-01-31 | 666 | 685 | 657 | 664 | 134,000 | 6,640 |
| 2005-01-28 | 668 | 671 | 654 | 662 | 88,000 | 6,620 |
| 2005-01-27 | 675 | 676 | 670 | 673 | 55,000 | 6,730 |
| 2005-01-26 | 675 | 675 | 667 | 673 | 77,000 | 6,730 |
| 2005-01-25 | 675 | 678 | 670 | 675 | 158,000 | 6,750 |
| 2005-01-24 | 669 | 688 | 659 | 678 | 200,000 | 6,780 |
| 2005-01-21 | 651 | 669 | 651 | 661 | 133,000 | 6,610 |
| 2005-01-20 | 659 | 668 | 655 | 658 | 125,000 | 6,580 |
| 2005-01-19 | 667 | 669 | 660 | 669 | 64,000 | 6,690 |
| 2005-01-18 | 671 | 672 | 661 | 666 | 98,000 | 6,660 |
| 2005-01-17 | 666 | 675 | 666 | 673 | 73,000 | 6,730 |
| 2005-01-14 | 653 | 669 | 643 | 665 | 138,000 | 6,650 |
| 2005-01-13 | 657 | 662 | 653 | 658 | 116,000 | 6,580 |
| 2005-01-12 | 677 | 677 | 654 | 656 | 96,000 | 6,560 |
| 2005-01-11 | 659 | 685 | 659 | 676 | 186,000 | 6,760 |
| 2005-01-07 | 657 | 662 | 654 | 658 | 47,000 | 6,580 |
| 2005-01-06 | 651 | 664 | 650 | 662 | 58,000 | 6,620 |
| 2005-01-05 | 672 | 672 | 652 | 652 | 91,000 | 6,520 |
| 2005-01-04 | 661 | 677 | 661 | 672 | 56,000 | 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
