8386 (株)百十四銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 728 | 732 | 725 | 729 | 79,000 | 7,290 |
| 2006-12-28 | 738 | 738 | 723 | 727 | 135,000 | 7,270 |
| 2006-12-27 | 729 | 735 | 726 | 732 | 78,000 | 7,320 |
| 2006-12-26 | 711 | 724 | 710 | 724 | 150,000 | 7,240 |
| 2006-12-25 | 735 | 736 | 716 | 721 | 187,000 | 7,210 |
| 2006-12-22 | 736 | 739 | 733 | 735 | 147,000 | 7,350 |
| 2006-12-21 | 739 | 739 | 730 | 735 | 117,000 | 7,350 |
| 2006-12-20 | 735 | 742 | 734 | 738 | 200,000 | 7,380 |
| 2006-12-19 | 737 | 737 | 729 | 729 | 158,000 | 7,290 |
| 2006-12-18 | 733 | 736 | 725 | 736 | 245,000 | 7,360 |
| 2006-12-15 | 722 | 735 | 722 | 733 | 240,000 | 7,330 |
| 2006-12-14 | 733 | 735 | 720 | 732 | 297,000 | 7,320 |
| 2006-12-13 | 732 | 733 | 726 | 733 | 133,000 | 7,330 |
| 2006-12-12 | 735 | 737 | 729 | 731 | 247,000 | 7,310 |
| 2006-12-11 | 735 | 737 | 729 | 735 | 238,000 | 7,350 |
| 2006-12-08 | 735 | 736 | 725 | 725 | 464,000 | 7,250 |
| 2006-12-07 | 728 | 728 | 713 | 725 | 221,000 | 7,250 |
| 2006-12-06 | 715 | 724 | 708 | 720 | 237,000 | 7,200 |
| 2006-12-05 | 720 | 725 | 712 | 715 | 211,000 | 7,150 |
| 2006-12-04 | 721 | 726 | 714 | 722 | 355,000 | 7,220 |
| 2006-12-01 | 734 | 735 | 719 | 720 | 348,000 | 7,200 |
| 2006-11-30 | 710 | 734 | 710 | 729 | 335,000 | 7,290 |
| 2006-11-29 | 699 | 712 | 696 | 708 | 314,000 | 7,080 |
| 2006-11-28 | 675 | 698 | 674 | 697 | 188,000 | 6,970 |
| 2006-11-27 | 672 | 694 | 670 | 691 | 377,000 | 6,910 |
| 2006-11-24 | 678 | 678 | 663 | 674 | 385,000 | 6,740 |
| 2006-11-22 | 665 | 674 | 655 | 674 | 427,000 | 6,740 |
| 2006-11-21 | 670 | 676 | 664 | 664 | 301,000 | 6,640 |
| 2006-11-20 | 691 | 696 | 669 | 673 | 390,000 | 6,730 |
| 2006-11-17 | 695 | 699 | 685 | 691 | 185,000 | 6,910 |
| 2006-11-16 | 702 | 712 | 697 | 699 | 222,000 | 6,990 |
| 2006-11-15 | 714 | 714 | 699 | 701 | 166,000 | 7,010 |
| 2006-11-14 | 708 | 712 | 698 | 705 | 271,000 | 7,050 |
| 2006-11-13 | 695 | 695 | 676 | 688 | 359,000 | 6,880 |
| 2006-11-10 | 702 | 707 | 692 | 696 | 419,000 | 6,960 |
| 2006-11-09 | 713 | 715 | 701 | 702 | 269,000 | 7,020 |
| 2006-11-08 | 732 | 735 | 703 | 712 | 502,000 | 7,120 |
| 2006-11-07 | 748 | 748 | 736 | 738 | 175,000 | 7,380 |
| 2006-11-06 | 732 | 749 | 731 | 745 | 184,000 | 7,450 |
| 2006-11-02 | 743 | 744 | 735 | 743 | 271,000 | 7,430 |
| 2006-11-01 | 730 | 743 | 730 | 741 | 277,000 | 7,410 |
| 2006-10-31 | 737 | 741 | 730 | 734 | 319,000 | 7,340 |
| 2006-10-30 | 727 | 745 | 727 | 740 | 620,000 | 7,400 |
| 2006-10-27 | 740 | 744 | 733 | 742 | 535,000 | 7,420 |
| 2006-10-26 | 730 | 737 | 729 | 737 | 147,000 | 7,370 |
| 2006-10-25 | 731 | 740 | 728 | 730 | 258,000 | 7,300 |
| 2006-10-24 | 735 | 737 | 726 | 726 | 254,000 | 7,260 |
| 2006-10-23 | 720 | 733 | 717 | 731 | 207,000 | 7,310 |
| 2006-10-20 | 718 | 726 | 714 | 718 | 270,000 | 7,180 |
| 2006-10-19 | 733 | 740 | 721 | 726 | 155,000 | 7,260 |
| 2006-10-18 | 716 | 725 | 715 | 723 | 161,000 | 7,230 |
| 2006-10-17 | 729 | 729 | 717 | 719 | 142,000 | 7,190 |
| 2006-10-16 | 730 | 734 | 723 | 729 | 226,000 | 7,290 |
| 2006-10-13 | 728 | 738 | 722 | 729 | 362,000 | 7,290 |
| 2006-10-12 | 727 | 738 | 723 | 726 | 189,000 | 7,260 |
| 2006-10-11 | 741 | 747 | 730 | 731 | 234,000 | 7,310 |
| 2006-10-10 | 733 | 745 | 729 | 733 | 275,000 | 7,330 |
| 2006-10-06 | 758 | 758 | 738 | 743 | 254,000 | 7,430 |
| 2006-10-05 | 747 | 759 | 746 | 759 | 237,000 | 7,590 |
| 2006-10-04 | 751 | 757 | 735 | 738 | 191,000 | 7,380 |
| 2006-10-03 | 757 | 757 | 741 | 751 | 190,000 | 7,510 |
| 2006-10-02 | 745 | 761 | 743 | 756 | 269,000 | 7,560 |
| 2006-09-29 | 740 | 743 | 729 | 739 | 153,000 | 7,390 |
| 2006-09-28 | 729 | 740 | 729 | 737 | 278,000 | 7,370 |
| 2006-09-27 | 719 | 737 | 710 | 735 | 383,000 | 7,350 |
| 2006-09-26 | 715 | 717 | 704 | 712 | 185,000 | 7,120 |
| 2006-09-25 | 708 | 719 | 683 | 714 | 432,000 | 7,140 |
| 2006-09-22 | 713 | 718 | 702 | 703 | 353,000 | 7,030 |
| 2006-09-21 | 718 | 726 | 717 | 723 | 160,000 | 7,230 |
| 2006-09-20 | 720 | 730 | 715 | 715 | 191,000 | 7,150 |
| 2006-09-19 | 721 | 740 | 710 | 722 | 273,000 | 7,220 |
| 2006-09-15 | 727 | 727 | 715 | 722 | 265,000 | 7,220 |
| 2006-09-14 | 713 | 731 | 705 | 724 | 189,000 | 7,240 |
| 2006-09-13 | 712 | 721 | 701 | 706 | 314,000 | 7,060 |
| 2006-09-12 | 713 | 717 | 705 | 708 | 354,000 | 7,080 |
| 2006-09-11 | 725 | 726 | 709 | 712 | 403,000 | 7,120 |
| 2006-09-08 | 724 | 730 | 724 | 724 | 901,000 | 7,240 |
| 2006-09-07 | 754 | 755 | 736 | 744 | 326,000 | 7,440 |
| 2006-09-06 | 756 | 762 | 750 | 757 | 147,000 | 7,570 |
| 2006-09-05 | 760 | 761 | 754 | 756 | 99,000 | 7,560 |
| 2006-09-04 | 761 | 773 | 751 | 760 | 180,000 | 7,600 |
| 2006-09-01 | 758 | 760 | 752 | 756 | 126,000 | 7,560 |
| 2006-08-31 | 747 | 770 | 738 | 768 | 261,000 | 7,680 |
| 2006-08-30 | 753 | 753 | 737 | 742 | 129,000 | 7,420 |
| 2006-08-29 | 742 | 744 | 735 | 743 | 84,000 | 7,430 |
| 2006-08-28 | 754 | 759 | 732 | 733 | 189,000 | 7,330 |
| 2006-08-25 | 751 | 765 | 745 | 751 | 182,000 | 7,510 |
| 2006-08-24 | 764 | 765 | 742 | 750 | 161,000 | 7,500 |
| 2006-08-23 | 765 | 769 | 761 | 763 | 89,000 | 7,630 |
| 2006-08-22 | 762 | 767 | 745 | 767 | 216,000 | 7,670 |
| 2006-08-21 | 763 | 769 | 756 | 761 | 111,000 | 7,610 |
| 2006-08-18 | 765 | 774 | 760 | 772 | 136,000 | 7,720 |
| 2006-08-17 | 766 | 767 | 759 | 759 | 219,000 | 7,590 |
| 2006-08-16 | 760 | 764 | 753 | 760 | 230,000 | 7,600 |
| 2006-08-15 | 743 | 756 | 743 | 751 | 166,000 | 7,510 |
| 2006-08-14 | 736 | 757 | 736 | 752 | 125,000 | 7,520 |
| 2006-08-11 | 742 | 748 | 740 | 746 | 112,000 | 7,460 |
| 2006-08-10 | 744 | 753 | 737 | 742 | 296,000 | 7,420 |
| 2006-08-09 | 736 | 746 | 728 | 746 | 206,000 | 7,460 |
| 2006-08-08 | 730 | 744 | 721 | 743 | 192,000 | 7,430 |
| 2006-08-07 | 734 | 739 | 720 | 720 | 120,000 | 7,200 |
| 2006-08-04 | 732 | 735 | 728 | 734 | 94,000 | 7,340 |
| 2006-08-03 | 735 | 739 | 722 | 724 | 256,000 | 7,240 |
| 2006-08-02 | 726 | 746 | 725 | 745 | 185,000 | 7,450 |
| 2006-08-01 | 739 | 743 | 727 | 732 | 140,000 | 7,320 |
| 2006-07-31 | 731 | 743 | 729 | 731 | 241,000 | 7,310 |
| 2006-07-28 | 724 | 731 | 718 | 726 | 258,000 | 7,260 |
| 2006-07-27 | 724 | 740 | 713 | 734 | 218,000 | 7,340 |
| 2006-07-26 | 743 | 744 | 714 | 714 | 286,000 | 7,140 |
| 2006-07-25 | 748 | 760 | 723 | 743 | 227,000 | 7,430 |
| 2006-07-24 | 720 | 737 | 713 | 732 | 354,000 | 7,320 |
| 2006-07-21 | 720 | 724 | 711 | 716 | 134,000 | 7,160 |
| 2006-07-20 | 715 | 730 | 708 | 730 | 240,000 | 7,300 |
| 2006-07-19 | 712 | 714 | 686 | 688 | 324,000 | 6,880 |
| 2006-07-18 | 711 | 719 | 692 | 705 | 563,000 | 7,050 |
| 2006-07-14 | 741 | 741 | 715 | 721 | 243,000 | 7,210 |
| 2006-07-13 | 748 | 751 | 737 | 741 | 136,000 | 7,410 |
| 2006-07-12 | 757 | 762 | 739 | 748 | 173,000 | 7,480 |
| 2006-07-11 | 769 | 769 | 746 | 767 | 166,000 | 7,670 |
| 2006-07-10 | 746 | 770 | 727 | 770 | 265,000 | 7,700 |
| 2006-07-07 | 760 | 760 | 746 | 746 | 147,000 | 7,460 |
| 2006-07-06 | 759 | 761 | 745 | 753 | 188,000 | 7,530 |
| 2006-07-05 | 761 | 771 | 754 | 769 | 282,000 | 7,690 |
| 2006-07-04 | 752 | 763 | 752 | 761 | 201,000 | 7,610 |
| 2006-07-03 | 755 | 755 | 744 | 746 | 181,000 | 7,460 |
| 2006-06-30 | 739 | 747 | 733 | 742 | 305,000 | 7,420 |
| 2006-06-29 | 714 | 740 | 714 | 728 | 320,000 | 7,280 |
| 2006-06-28 | 712 | 727 | 711 | 717 | 224,000 | 7,170 |
| 2006-06-27 | 743 | 743 | 726 | 732 | 112,000 | 7,320 |
| 2006-06-26 | 723 | 740 | 720 | 734 | 198,000 | 7,340 |
| 2006-06-23 | 743 | 760 | 723 | 735 | 226,000 | 7,350 |
| 2006-06-22 | 749 | 760 | 741 | 760 | 234,000 | 7,600 |
| 2006-06-21 | 730 | 736 | 710 | 731 | 279,000 | 7,310 |
| 2006-06-20 | 740 | 747 | 727 | 733 | 179,000 | 7,330 |
| 2006-06-19 | 749 | 749 | 728 | 738 | 164,000 | 7,380 |
| 2006-06-16 | 735 | 753 | 733 | 749 | 227,000 | 7,490 |
| 2006-06-15 | 710 | 735 | 710 | 729 | 287,000 | 7,290 |
| 2006-06-14 | 699 | 730 | 698 | 720 | 508,000 | 7,200 |
| 2006-06-13 | 733 | 736 | 698 | 698 | 570,000 | 6,980 |
| 2006-06-12 | 701 | 733 | 681 | 733 | 445,000 | 7,330 |
| 2006-06-09 | 692 | 708 | 664 | 700 | 704,000 | 7,000 |
| 2006-06-08 | 740 | 740 | 689 | 692 | 929,000 | 6,920 |
| 2006-06-07 | 748 | 750 | 728 | 732 | 422,000 | 7,320 |
| 2006-06-06 | 750 | 756 | 743 | 749 | 346,000 | 7,490 |
| 2006-06-05 | 784 | 785 | 764 | 768 | 298,000 | 7,680 |
| 2006-06-02 | 794 | 795 | 750 | 790 | 554,000 | 7,900 |
| 2006-06-01 | 794 | 800 | 774 | 789 | 464,000 | 7,890 |
| 2006-05-31 | 773 | 784 | 764 | 777 | 302,000 | 7,770 |
| 2006-05-30 | 785 | 788 | 779 | 781 | 290,000 | 7,810 |
| 2006-05-29 | 775 | 791 | 773 | 785 | 553,000 | 7,850 |
| 2006-05-26 | 749 | 780 | 749 | 773 | 493,000 | 7,730 |
| 2006-05-25 | 735 | 745 | 726 | 727 | 415,000 | 7,270 |
| 2006-05-24 | 725 | 725 | 713 | 720 | 349,000 | 7,200 |
| 2006-05-23 | 735 | 741 | 726 | 726 | 455,000 | 7,260 |
| 2006-05-22 | 740 | 748 | 727 | 728 | 255,000 | 7,280 |
| 2006-05-19 | 738 | 751 | 727 | 739 | 228,000 | 7,390 |
| 2006-05-18 | 738 | 746 | 722 | 740 | 333,000 | 7,400 |
| 2006-05-17 | 741 | 742 | 716 | 738 | 294,000 | 7,380 |
| 2006-05-16 | 741 | 751 | 740 | 740 | 271,000 | 7,400 |
| 2006-05-15 | 740 | 755 | 737 | 751 | 226,000 | 7,510 |
| 2006-05-12 | 766 | 766 | 740 | 747 | 257,000 | 7,470 |
| 2006-05-11 | 759 | 772 | 759 | 766 | 152,000 | 7,660 |
| 2006-05-10 | 782 | 789 | 765 | 766 | 227,000 | 7,660 |
| 2006-05-09 | 800 | 803 | 790 | 791 | 269,000 | 7,910 |
| 2006-05-08 | 796 | 803 | 785 | 796 | 421,000 | 7,960 |
| 2006-05-02 | 761 | 782 | 759 | 780 | 262,000 | 7,800 |
| 2006-05-01 | 764 | 778 | 754 | 762 | 258,000 | 7,620 |
| 2006-04-28 | 762 | 767 | 750 | 757 | 258,000 | 7,570 |
| 2006-04-27 | 770 | 774 | 756 | 761 | 142,000 | 7,610 |
| 2006-04-26 | 765 | 769 | 750 | 762 | 209,000 | 7,620 |
| 2006-04-25 | 754 | 769 | 746 | 766 | 223,000 | 7,660 |
| 2006-04-24 | 783 | 783 | 738 | 744 | 530,000 | 7,440 |
| 2006-04-21 | 773 | 783 | 770 | 781 | 157,000 | 7,810 |
| 2006-04-20 | 781 | 781 | 762 | 773 | 260,000 | 7,730 |
| 2006-04-19 | 793 | 797 | 781 | 781 | 159,000 | 7,810 |
| 2006-04-18 | 769 | 785 | 767 | 784 | 270,000 | 7,840 |
| 2006-04-17 | 790 | 790 | 768 | 768 | 282,000 | 7,680 |
| 2006-04-14 | 801 | 805 | 784 | 790 | 232,000 | 7,900 |
| 2006-04-13 | 795 | 800 | 771 | 791 | 334,000 | 7,910 |
| 2006-04-12 | 801 | 803 | 785 | 785 | 379,000 | 7,850 |
| 2006-04-11 | 825 | 826 | 796 | 803 | 440,000 | 8,030 |
| 2006-04-10 | 838 | 838 | 818 | 826 | 121,000 | 8,260 |
| 2006-04-07 | 838 | 840 | 826 | 840 | 170,000 | 8,400 |
| 2006-04-06 | 825 | 839 | 820 | 838 | 258,000 | 8,380 |
| 2006-04-05 | 824 | 828 | 815 | 815 | 211,000 | 8,150 |
| 2006-04-04 | 836 | 838 | 821 | 822 | 189,000 | 8,220 |
| 2006-04-03 | 830 | 845 | 820 | 838 | 295,000 | 8,380 |
| 2006-03-31 | 848 | 848 | 824 | 825 | 257,000 | 8,250 |
| 2006-03-30 | 838 | 850 | 838 | 847 | 299,000 | 8,470 |
| 2006-03-29 | 835 | 843 | 831 | 843 | 171,000 | 8,430 |
| 2006-03-28 | 815 | 840 | 811 | 838 | 283,000 | 8,380 |
| 2006-03-27 | 825 | 829 | 815 | 826 | 195,000 | 8,260 |
| 2006-03-24 | 813 | 825 | 802 | 824 | 448,000 | 8,240 |
| 2006-03-23 | 815 | 815 | 804 | 804 | 194,000 | 8,040 |
| 2006-03-22 | 817 | 817 | 792 | 805 | 223,000 | 8,050 |
| 2006-03-20 | 805 | 820 | 800 | 820 | 216,000 | 8,200 |
| 2006-03-17 | 790 | 800 | 790 | 800 | 210,000 | 8,000 |
| 2006-03-16 | 799 | 802 | 781 | 781 | 196,000 | 7,810 |
| 2006-03-15 | 807 | 807 | 793 | 793 | 136,000 | 7,930 |
| 2006-03-14 | 817 | 817 | 800 | 806 | 206,000 | 8,060 |
| 2006-03-13 | 810 | 827 | 808 | 814 | 324,000 | 8,140 |
| 2006-03-10 | 820 | 821 | 800 | 808 | 859,000 | 8,080 |
| 2006-03-09 | 752 | 792 | 752 | 792 | 438,000 | 7,920 |
| 2006-03-08 | 747 | 759 | 734 | 742 | 208,000 | 7,420 |
| 2006-03-07 | 780 | 780 | 748 | 752 | 257,000 | 7,520 |
| 2006-03-06 | 753 | 783 | 747 | 776 | 563,000 | 7,760 |
| 2006-03-03 | 758 | 760 | 735 | 743 | 320,000 | 7,430 |
| 2006-03-02 | 751 | 763 | 749 | 755 | 272,000 | 7,550 |
| 2006-03-01 | 743 | 748 | 735 | 741 | 258,000 | 7,410 |
| 2006-02-28 | 739 | 750 | 714 | 748 | 503,000 | 7,480 |
| 2006-02-27 | 745 | 749 | 740 | 740 | 192,000 | 7,400 |
| 2006-02-24 | 748 | 751 | 736 | 742 | 276,000 | 7,420 |
| 2006-02-23 | 733 | 754 | 733 | 746 | 183,000 | 7,460 |
| 2006-02-22 | 751 | 755 | 732 | 732 | 222,000 | 7,320 |
| 2006-02-21 | 752 | 759 | 730 | 751 | 239,000 | 7,510 |
| 2006-02-20 | 761 | 771 | 744 | 751 | 247,000 | 7,510 |
| 2006-02-17 | 766 | 784 | 749 | 760 | 341,000 | 7,600 |
| 2006-02-16 | 766 | 790 | 765 | 776 | 297,000 | 7,760 |
| 2006-02-15 | 782 | 782 | 756 | 766 | 251,000 | 7,660 |
| 2006-02-14 | 777 | 785 | 761 | 772 | 248,000 | 7,720 |
| 2006-02-13 | 783 | 786 | 765 | 776 | 241,000 | 7,760 |
| 2006-02-10 | 803 | 803 | 761 | 782 | 331,000 | 7,820 |
| 2006-02-09 | 799 | 807 | 791 | 798 | 221,000 | 7,980 |
| 2006-02-08 | 802 | 810 | 789 | 791 | 332,000 | 7,910 |
| 2006-02-07 | 816 | 818 | 805 | 810 | 121,000 | 8,100 |
| 2006-02-06 | 796 | 816 | 793 | 813 | 190,000 | 8,130 |
| 2006-02-03 | 810 | 815 | 805 | 806 | 184,000 | 8,060 |
| 2006-02-02 | 815 | 820 | 807 | 820 | 253,000 | 8,200 |
| 2006-02-01 | 815 | 819 | 809 | 809 | 189,000 | 8,090 |
| 2006-01-31 | 811 | 820 | 808 | 815 | 363,000 | 8,150 |
| 2006-01-30 | 807 | 819 | 807 | 817 | 294,000 | 8,170 |
| 2006-01-27 | 793 | 807 | 790 | 805 | 275,000 | 8,050 |
| 2006-01-26 | 769 | 795 | 769 | 792 | 423,000 | 7,920 |
| 2006-01-25 | 760 | 778 | 760 | 763 | 265,000 | 7,630 |
| 2006-01-24 | 759 | 765 | 746 | 761 | 317,000 | 7,610 |
| 2006-01-23 | 732 | 758 | 732 | 745 | 273,000 | 7,450 |
| 2006-01-20 | 761 | 761 | 738 | 744 | 289,000 | 7,440 |
| 2006-01-19 | 722 | 754 | 722 | 752 | 261,000 | 7,520 |
| 2006-01-18 | 751 | 756 | 714 | 732 | 447,000 | 7,320 |
| 2006-01-17 | 756 | 778 | 750 | 750 | 436,000 | 7,500 |
| 2006-01-16 | 761 | 767 | 752 | 762 | 309,000 | 7,620 |
| 2006-01-13 | 760 | 769 | 756 | 757 | 543,000 | 7,570 |
| 2006-01-12 | 755 | 764 | 743 | 754 | 636,000 | 7,540 |
| 2006-01-11 | 760 | 770 | 748 | 769 | 471,000 | 7,690 |
| 2006-01-10 | 788 | 798 | 744 | 750 | 1,167,000 | 7,500 |
| 2006-01-06 | 808 | 813 | 786 | 786 | 759,000 | 7,860 |
| 2006-01-05 | 829 | 829 | 812 | 813 | 312,000 | 8,130 |
| 2006-01-04 | 818 | 837 | 817 | 829 | 417,000 | 8,290 |
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
