8386 (株)百十四銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 564 | 571 | 559 | 561 | 236,000 | 5,610 |
| 2007-12-27 | 578 | 587 | 578 | 581 | 183,000 | 5,810 |
| 2007-12-26 | 591 | 593 | 577 | 583 | 341,000 | 5,830 |
| 2007-12-25 | 577 | 590 | 577 | 581 | 258,000 | 5,810 |
| 2007-12-21 | 568 | 576 | 564 | 573 | 420,000 | 5,730 |
| 2007-12-20 | 592 | 592 | 573 | 575 | 308,000 | 5,750 |
| 2007-12-19 | 575 | 584 | 575 | 576 | 305,000 | 5,760 |
| 2007-12-18 | 572 | 586 | 563 | 580 | 426,000 | 5,800 |
| 2007-12-17 | 578 | 582 | 573 | 573 | 354,000 | 5,730 |
| 2007-12-14 | 587 | 597 | 584 | 587 | 642,000 | 5,870 |
| 2007-12-13 | 589 | 602 | 589 | 593 | 374,000 | 5,930 |
| 2007-12-12 | 613 | 614 | 601 | 609 | 531,000 | 6,090 |
| 2007-12-11 | 610 | 616 | 610 | 613 | 399,000 | 6,130 |
| 2007-12-10 | 600 | 614 | 593 | 602 | 421,000 | 6,020 |
| 2007-12-07 | 609 | 615 | 600 | 602 | 343,000 | 6,020 |
| 2007-12-06 | 609 | 609 | 596 | 601 | 297,000 | 6,010 |
| 2007-12-05 | 599 | 604 | 585 | 604 | 418,000 | 6,040 |
| 2007-12-04 | 595 | 599 | 590 | 592 | 468,000 | 5,920 |
| 2007-12-03 | 585 | 602 | 585 | 592 | 316,000 | 5,920 |
| 2007-11-30 | 592 | 599 | 582 | 593 | 460,000 | 5,930 |
| 2007-11-29 | 587 | 595 | 583 | 591 | 455,000 | 5,910 |
| 2007-11-28 | 580 | 585 | 569 | 580 | 407,000 | 5,800 |
| 2007-11-27 | 545 | 588 | 545 | 586 | 720,000 | 5,860 |
| 2007-11-26 | 544 | 576 | 544 | 570 | 536,000 | 5,700 |
| 2007-11-22 | 557 | 573 | 554 | 554 | 669,000 | 5,540 |
| 2007-11-21 | 553 | 567 | 548 | 557 | 633,000 | 5,570 |
| 2007-11-20 | 543 | 551 | 535 | 551 | 573,000 | 5,510 |
| 2007-11-19 | 548 | 557 | 537 | 545 | 569,000 | 5,450 |
| 2007-11-16 | 538 | 544 | 527 | 542 | 393,000 | 5,420 |
| 2007-11-15 | 546 | 549 | 535 | 549 | 376,000 | 5,490 |
| 2007-11-14 | 521 | 540 | 520 | 537 | 619,000 | 5,370 |
| 2007-11-13 | 512 | 526 | 507 | 514 | 588,000 | 5,140 |
| 2007-11-12 | 517 | 521 | 508 | 512 | 525,000 | 5,120 |
| 2007-11-09 | 536 | 543 | 526 | 527 | 449,000 | 5,270 |
| 2007-11-08 | 530 | 545 | 525 | 529 | 479,000 | 5,290 |
| 2007-11-07 | 566 | 566 | 547 | 548 | 512,000 | 5,480 |
| 2007-11-06 | 553 | 573 | 553 | 566 | 573,000 | 5,660 |
| 2007-11-05 | 562 | 571 | 550 | 559 | 421,000 | 5,590 |
| 2007-11-02 | 569 | 577 | 556 | 572 | 363,000 | 5,720 |
| 2007-11-01 | 581 | 589 | 574 | 585 | 365,000 | 5,850 |
| 2007-10-31 | 551 | 582 | 548 | 580 | 596,000 | 5,800 |
| 2007-10-30 | 538 | 557 | 538 | 551 | 597,000 | 5,510 |
| 2007-10-29 | 535 | 551 | 535 | 548 | 458,000 | 5,480 |
| 2007-10-26 | 530 | 544 | 530 | 534 | 334,000 | 5,340 |
| 2007-10-25 | 520 | 537 | 520 | 530 | 604,000 | 5,300 |
| 2007-10-24 | 533 | 539 | 519 | 523 | 555,000 | 5,230 |
| 2007-10-23 | 519 | 533 | 512 | 529 | 619,000 | 5,290 |
| 2007-10-22 | 505 | 523 | 505 | 518 | 441,000 | 5,180 |
| 2007-10-19 | 529 | 529 | 519 | 523 | 299,000 | 5,230 |
| 2007-10-18 | 533 | 543 | 525 | 532 | 379,000 | 5,320 |
| 2007-10-17 | 538 | 546 | 527 | 533 | 536,000 | 5,330 |
| 2007-10-16 | 574 | 574 | 545 | 547 | 604,000 | 5,470 |
| 2007-10-15 | 580 | 588 | 566 | 575 | 395,000 | 5,750 |
| 2007-10-12 | 593 | 595 | 583 | 584 | 293,000 | 5,840 |
| 2007-10-11 | 590 | 600 | 578 | 595 | 367,000 | 5,950 |
| 2007-10-10 | 600 | 605 | 585 | 589 | 312,000 | 5,890 |
| 2007-10-09 | 590 | 608 | 590 | 598 | 333,000 | 5,980 |
| 2007-10-05 | 598 | 607 | 591 | 598 | 267,000 | 5,980 |
| 2007-10-04 | 591 | 601 | 584 | 599 | 267,000 | 5,990 |
| 2007-10-03 | 588 | 601 | 586 | 601 | 394,000 | 6,010 |
| 2007-10-02 | 578 | 588 | 575 | 582 | 436,000 | 5,820 |
| 2007-10-01 | 565 | 573 | 550 | 568 | 371,000 | 5,680 |
| 2007-09-28 | 554 | 566 | 550 | 565 | 277,000 | 5,650 |
| 2007-09-27 | 538 | 561 | 538 | 553 | 442,000 | 5,530 |
| 2007-09-26 | 529 | 536 | 521 | 532 | 320,000 | 5,320 |
| 2007-09-25 | 515 | 525 | 505 | 519 | 437,000 | 5,190 |
| 2007-09-21 | 520 | 523 | 493 | 512 | 600,000 | 5,120 |
| 2007-09-20 | 533 | 544 | 521 | 530 | 466,000 | 5,300 |
| 2007-09-19 | 523 | 553 | 523 | 536 | 575,000 | 5,360 |
| 2007-09-18 | 530 | 537 | 518 | 518 | 377,000 | 5,180 |
| 2007-09-14 | 529 | 544 | 529 | 538 | 545,000 | 5,380 |
| 2007-09-13 | 540 | 540 | 528 | 529 | 182,000 | 5,290 |
| 2007-09-12 | 540 | 546 | 529 | 531 | 340,000 | 5,310 |
| 2007-09-11 | 538 | 554 | 520 | 536 | 737,000 | 5,360 |
| 2007-09-10 | 525 | 553 | 524 | 529 | 582,000 | 5,290 |
| 2007-09-07 | 544 | 551 | 536 | 542 | 410,000 | 5,420 |
| 2007-09-06 | 549 | 549 | 531 | 543 | 488,000 | 5,430 |
| 2007-09-05 | 566 | 568 | 545 | 550 | 486,000 | 5,500 |
| 2007-09-04 | 570 | 572 | 560 | 566 | 303,000 | 5,660 |
| 2007-09-03 | 574 | 574 | 559 | 565 | 234,000 | 5,650 |
| 2007-08-31 | 548 | 565 | 547 | 565 | 461,000 | 5,650 |
| 2007-08-30 | 552 | 552 | 540 | 547 | 276,000 | 5,470 |
| 2007-08-29 | 545 | 550 | 532 | 542 | 288,000 | 5,420 |
| 2007-08-28 | 533 | 556 | 533 | 553 | 415,000 | 5,530 |
| 2007-08-27 | 541 | 556 | 540 | 543 | 327,000 | 5,430 |
| 2007-08-24 | 551 | 551 | 531 | 536 | 291,000 | 5,360 |
| 2007-08-23 | 524 | 544 | 524 | 541 | 342,000 | 5,410 |
| 2007-08-22 | 531 | 532 | 518 | 522 | 329,000 | 5,220 |
| 2007-08-21 | 532 | 534 | 522 | 530 | 310,000 | 5,300 |
| 2007-08-20 | 527 | 533 | 520 | 522 | 561,000 | 5,220 |
| 2007-08-17 | 538 | 542 | 506 | 508 | 740,000 | 5,080 |
| 2007-08-16 | 543 | 546 | 515 | 538 | 706,000 | 5,380 |
| 2007-08-15 | 570 | 571 | 553 | 553 | 214,000 | 5,530 |
| 2007-08-14 | 568 | 583 | 565 | 571 | 262,000 | 5,710 |
| 2007-08-13 | 558 | 577 | 553 | 572 | 541,000 | 5,720 |
| 2007-08-10 | 576 | 578 | 556 | 562 | 573,000 | 5,620 |
| 2007-08-09 | 586 | 598 | 584 | 586 | 759,000 | 5,860 |
| 2007-08-08 | 579 | 592 | 579 | 590 | 459,000 | 5,900 |
| 2007-08-07 | 588 | 595 | 578 | 583 | 310,000 | 5,830 |
| 2007-08-06 | 575 | 593 | 575 | 590 | 311,000 | 5,900 |
| 2007-08-03 | 593 | 598 | 585 | 586 | 283,000 | 5,860 |
| 2007-08-02 | 607 | 607 | 588 | 597 | 495,000 | 5,970 |
| 2007-08-01 | 600 | 607 | 592 | 598 | 471,000 | 5,980 |
| 2007-07-31 | 598 | 605 | 598 | 604 | 294,000 | 6,040 |
| 2007-07-30 | 589 | 597 | 586 | 595 | 313,000 | 5,950 |
| 2007-07-27 | 615 | 615 | 589 | 597 | 509,000 | 5,970 |
| 2007-07-26 | 622 | 626 | 617 | 617 | 181,000 | 6,170 |
| 2007-07-25 | 628 | 630 | 620 | 626 | 292,000 | 6,260 |
| 2007-07-24 | 622 | 630 | 621 | 630 | 206,000 | 6,300 |
| 2007-07-23 | 632 | 634 | 615 | 621 | 386,000 | 6,210 |
| 2007-07-20 | 635 | 647 | 635 | 642 | 158,000 | 6,420 |
| 2007-07-19 | 632 | 641 | 632 | 638 | 250,000 | 6,380 |
| 2007-07-18 | 638 | 640 | 624 | 629 | 363,000 | 6,290 |
| 2007-07-17 | 647 | 648 | 637 | 641 | 244,000 | 6,410 |
| 2007-07-13 | 649 | 654 | 645 | 646 | 192,000 | 6,460 |
| 2007-07-12 | 647 | 650 | 638 | 643 | 250,000 | 6,430 |
| 2007-07-11 | 650 | 654 | 641 | 647 | 260,000 | 6,470 |
| 2007-07-10 | 653 | 658 | 651 | 655 | 249,000 | 6,550 |
| 2007-07-09 | 657 | 663 | 652 | 655 | 446,000 | 6,550 |
| 2007-07-06 | 665 | 668 | 655 | 658 | 334,000 | 6,580 |
| 2007-07-05 | 671 | 680 | 668 | 670 | 209,000 | 6,700 |
| 2007-07-04 | 674 | 674 | 667 | 670 | 111,000 | 6,700 |
| 2007-07-03 | 674 | 681 | 668 | 672 | 245,000 | 6,720 |
| 2007-07-02 | 680 | 686 | 671 | 675 | 338,000 | 6,750 |
| 2007-06-29 | 677 | 690 | 676 | 686 | 317,000 | 6,860 |
| 2007-06-28 | 666 | 680 | 659 | 676 | 376,000 | 6,760 |
| 2007-06-27 | 663 | 666 | 642 | 651 | 431,000 | 6,510 |
| 2007-06-26 | 664 | 669 | 661 | 666 | 274,000 | 6,660 |
| 2007-06-25 | 676 | 682 | 663 | 664 | 507,000 | 6,640 |
| 2007-06-22 | 684 | 687 | 672 | 675 | 425,000 | 6,750 |
| 2007-06-21 | 689 | 689 | 682 | 686 | 244,000 | 6,860 |
| 2007-06-20 | 688 | 691 | 686 | 688 | 214,000 | 6,880 |
| 2007-06-19 | 696 | 696 | 690 | 690 | 125,000 | 6,900 |
| 2007-06-18 | 703 | 708 | 695 | 696 | 175,000 | 6,960 |
| 2007-06-15 | 693 | 699 | 693 | 699 | 109,000 | 6,990 |
| 2007-06-14 | 698 | 699 | 694 | 696 | 121,000 | 6,960 |
| 2007-06-13 | 699 | 699 | 690 | 694 | 149,000 | 6,940 |
| 2007-06-12 | 705 | 705 | 696 | 696 | 274,000 | 6,960 |
| 2007-06-11 | 704 | 709 | 700 | 702 | 340,000 | 7,020 |
| 2007-06-08 | 700 | 702 | 690 | 699 | 816,000 | 6,990 |
| 2007-06-07 | 706 | 712 | 703 | 711 | 226,000 | 7,110 |
| 2007-06-06 | 708 | 719 | 708 | 711 | 159,000 | 7,110 |
| 2007-06-05 | 715 | 718 | 704 | 713 | 273,000 | 7,130 |
| 2007-06-04 | 727 | 728 | 717 | 718 | 252,000 | 7,180 |
| 2007-06-01 | 728 | 734 | 725 | 725 | 315,000 | 7,250 |
| 2007-05-31 | 716 | 726 | 714 | 722 | 306,000 | 7,220 |
| 2007-05-30 | 712 | 714 | 707 | 713 | 236,000 | 7,130 |
| 2007-05-29 | 699 | 712 | 699 | 711 | 106,000 | 7,110 |
| 2007-05-28 | 710 | 711 | 698 | 705 | 171,000 | 7,050 |
| 2007-05-25 | 714 | 714 | 695 | 700 | 252,000 | 7,000 |
| 2007-05-24 | 712 | 716 | 703 | 714 | 196,000 | 7,140 |
| 2007-05-23 | 712 | 719 | 712 | 716 | 285,000 | 7,160 |
| 2007-05-22 | 701 | 711 | 698 | 711 | 303,000 | 7,110 |
| 2007-05-21 | 690 | 701 | 686 | 696 | 285,000 | 6,960 |
| 2007-05-18 | 687 | 691 | 679 | 682 | 222,000 | 6,820 |
| 2007-05-17 | 704 | 704 | 683 | 689 | 196,000 | 6,890 |
| 2007-05-16 | 701 | 702 | 694 | 700 | 124,000 | 7,000 |
| 2007-05-15 | 706 | 710 | 700 | 700 | 260,000 | 7,000 |
| 2007-05-14 | 707 | 715 | 704 | 705 | 138,000 | 7,050 |
| 2007-05-11 | 711 | 712 | 693 | 701 | 188,000 | 7,010 |
| 2007-05-10 | 713 | 719 | 707 | 710 | 190,000 | 7,100 |
| 2007-05-09 | 709 | 713 | 703 | 712 | 192,000 | 7,120 |
| 2007-05-08 | 708 | 716 | 703 | 705 | 227,000 | 7,050 |
| 2007-05-07 | 708 | 714 | 704 | 708 | 203,000 | 7,080 |
| 2007-05-02 | 695 | 701 | 691 | 701 | 211,000 | 7,010 |
| 2007-05-01 | 694 | 702 | 693 | 696 | 285,000 | 6,960 |
| 2007-04-27 | 690 | 700 | 685 | 695 | 287,000 | 6,950 |
| 2007-04-26 | 693 | 694 | 684 | 689 | 220,000 | 6,890 |
| 2007-04-25 | 693 | 693 | 678 | 684 | 185,000 | 6,840 |
| 2007-04-24 | 690 | 695 | 684 | 693 | 225,000 | 6,930 |
| 2007-04-23 | 695 | 703 | 687 | 689 | 237,000 | 6,890 |
| 2007-04-20 | 698 | 699 | 691 | 695 | 169,000 | 6,950 |
| 2007-04-19 | 701 | 704 | 690 | 698 | 304,000 | 6,980 |
| 2007-04-18 | 695 | 714 | 695 | 711 | 294,000 | 7,110 |
| 2007-04-17 | 702 | 710 | 688 | 692 | 371,000 | 6,920 |
| 2007-04-16 | 700 | 711 | 698 | 702 | 316,000 | 7,020 |
| 2007-04-13 | 702 | 702 | 686 | 687 | 242,000 | 6,870 |
| 2007-04-12 | 697 | 705 | 685 | 699 | 288,000 | 6,990 |
| 2007-04-11 | 709 | 710 | 697 | 703 | 223,000 | 7,030 |
| 2007-04-10 | 709 | 710 | 702 | 705 | 167,000 | 7,050 |
| 2007-04-09 | 710 | 720 | 707 | 714 | 255,000 | 7,140 |
| 2007-04-06 | 705 | 709 | 700 | 705 | 124,000 | 7,050 |
| 2007-04-05 | 709 | 712 | 705 | 706 | 148,000 | 7,060 |
| 2007-04-04 | 700 | 710 | 699 | 709 | 273,000 | 7,090 |
| 2007-04-03 | 692 | 699 | 685 | 694 | 362,000 | 6,940 |
| 2007-04-02 | 706 | 715 | 690 | 692 | 566,000 | 6,920 |
| 2007-03-30 | 710 | 717 | 706 | 713 | 236,000 | 7,130 |
| 2007-03-29 | 707 | 710 | 692 | 703 | 299,000 | 7,030 |
| 2007-03-28 | 716 | 725 | 706 | 717 | 398,000 | 7,170 |
| 2007-03-27 | 712 | 720 | 699 | 710 | 259,000 | 7,100 |
| 2007-03-26 | 728 | 728 | 707 | 721 | 306,000 | 7,210 |
| 2007-03-23 | 718 | 720 | 711 | 718 | 218,000 | 7,180 |
| 2007-03-22 | 708 | 715 | 707 | 707 | 296,000 | 7,070 |
| 2007-03-20 | 699 | 707 | 696 | 702 | 314,000 | 7,020 |
| 2007-03-19 | 688 | 697 | 676 | 695 | 379,000 | 6,950 |
| 2007-03-16 | 697 | 702 | 686 | 687 | 378,000 | 6,870 |
| 2007-03-15 | 697 | 700 | 692 | 696 | 344,000 | 6,960 |
| 2007-03-14 | 709 | 711 | 697 | 699 | 394,000 | 6,990 |
| 2007-03-13 | 725 | 725 | 713 | 713 | 197,000 | 7,130 |
| 2007-03-12 | 734 | 737 | 720 | 727 | 231,000 | 7,270 |
| 2007-03-09 | 720 | 734 | 714 | 726 | 617,000 | 7,260 |
| 2007-03-08 | 713 | 725 | 706 | 723 | 201,000 | 7,230 |
| 2007-03-07 | 714 | 724 | 707 | 708 | 428,000 | 7,080 |
| 2007-03-06 | 703 | 714 | 702 | 712 | 349,000 | 7,120 |
| 2007-03-05 | 724 | 724 | 707 | 710 | 285,000 | 7,100 |
| 2007-03-02 | 736 | 741 | 721 | 724 | 303,000 | 7,240 |
| 2007-03-01 | 733 | 743 | 722 | 735 | 394,000 | 7,350 |
| 2007-02-28 | 736 | 742 | 729 | 732 | 389,000 | 7,320 |
| 2007-02-27 | 763 | 763 | 751 | 756 | 182,000 | 7,560 |
| 2007-02-26 | 771 | 773 | 753 | 758 | 263,000 | 7,580 |
| 2007-02-23 | 771 | 773 | 764 | 771 | 289,000 | 7,710 |
| 2007-02-22 | 766 | 779 | 765 | 770 | 369,000 | 7,700 |
| 2007-02-21 | 753 | 774 | 753 | 766 | 459,000 | 7,660 |
| 2007-02-20 | 766 | 766 | 746 | 758 | 219,000 | 7,580 |
| 2007-02-19 | 760 | 767 | 755 | 765 | 171,000 | 7,650 |
| 2007-02-16 | 767 | 768 | 759 | 767 | 157,000 | 7,670 |
| 2007-02-15 | 760 | 769 | 756 | 767 | 271,000 | 7,670 |
| 2007-02-14 | 765 | 772 | 759 | 759 | 173,000 | 7,590 |
| 2007-02-13 | 770 | 773 | 759 | 761 | 319,000 | 7,610 |
| 2007-02-09 | 743 | 761 | 743 | 757 | 381,000 | 7,570 |
| 2007-02-08 | 747 | 749 | 738 | 740 | 254,000 | 7,400 |
| 2007-02-07 | 750 | 750 | 738 | 743 | 292,000 | 7,430 |
| 2007-02-06 | 747 | 755 | 743 | 750 | 286,000 | 7,500 |
| 2007-02-05 | 769 | 770 | 739 | 746 | 438,000 | 7,460 |
| 2007-02-02 | 776 | 776 | 758 | 768 | 273,000 | 7,680 |
| 2007-02-01 | 765 | 774 | 761 | 774 | 405,000 | 7,740 |
| 2007-01-31 | 771 | 778 | 755 | 757 | 369,000 | 7,570 |
| 2007-01-30 | 771 | 782 | 765 | 770 | 322,000 | 7,700 |
| 2007-01-29 | 770 | 784 | 766 | 770 | 342,000 | 7,700 |
| 2007-01-26 | 762 | 770 | 756 | 769 | 195,000 | 7,690 |
| 2007-01-25 | 781 | 782 | 767 | 770 | 211,000 | 7,700 |
| 2007-01-24 | 794 | 794 | 779 | 780 | 208,000 | 7,800 |
| 2007-01-23 | 782 | 791 | 779 | 788 | 299,000 | 7,880 |
| 2007-01-22 | 772 | 785 | 763 | 782 | 288,000 | 7,820 |
| 2007-01-19 | 764 | 767 | 758 | 763 | 219,000 | 7,630 |
| 2007-01-18 | 752 | 765 | 746 | 759 | 290,000 | 7,590 |
| 2007-01-17 | 756 | 756 | 732 | 752 | 251,000 | 7,520 |
| 2007-01-16 | 756 | 764 | 752 | 759 | 264,000 | 7,590 |
| 2007-01-15 | 742 | 763 | 741 | 758 | 262,000 | 7,580 |
| 2007-01-12 | 726 | 743 | 724 | 740 | 235,000 | 7,400 |
| 2007-01-11 | 729 | 736 | 719 | 724 | 151,000 | 7,240 |
| 2007-01-10 | 744 | 744 | 721 | 729 | 348,000 | 7,290 |
| 2007-01-09 | 735 | 754 | 735 | 751 | 337,000 | 7,510 |
| 2007-01-05 | 748 | 754 | 736 | 736 | 366,000 | 7,360 |
| 2007-01-04 | 738 | 748 | 731 | 748 | 231,000 | 7,480 |
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
