8386 (株)百十四銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 507 | 515 | 502 | 507 | 155,000 | 5,070 |
| 2008-12-29 | 509 | 520 | 498 | 519 | 202,000 | 5,190 |
| 2008-12-26 | 497 | 506 | 495 | 506 | 76,000 | 5,060 |
| 2008-12-25 | 492 | 497 | 491 | 493 | 86,000 | 4,930 |
| 2008-12-24 | 511 | 511 | 490 | 491 | 499,000 | 4,910 |
| 2008-12-22 | 503 | 518 | 503 | 512 | 222,000 | 5,120 |
| 2008-12-19 | 498 | 514 | 497 | 498 | 144,000 | 4,980 |
| 2008-12-18 | 513 | 525 | 504 | 508 | 366,000 | 5,080 |
| 2008-12-17 | 510 | 513 | 488 | 510 | 299,000 | 5,100 |
| 2008-12-16 | 519 | 524 | 496 | 499 | 271,000 | 4,990 |
| 2008-12-15 | 508 | 532 | 501 | 525 | 440,000 | 5,250 |
| 2008-12-12 | 506 | 514 | 483 | 500 | 662,000 | 5,000 |
| 2008-12-11 | 481 | 508 | 479 | 506 | 497,000 | 5,060 |
| 2008-12-10 | 467 | 479 | 467 | 478 | 253,000 | 4,780 |
| 2008-12-09 | 486 | 489 | 467 | 471 | 349,000 | 4,710 |
| 2008-12-08 | 475 | 487 | 465 | 481 | 367,000 | 4,810 |
| 2008-12-05 | 470 | 475 | 456 | 466 | 358,000 | 4,660 |
| 2008-12-04 | 469 | 476 | 464 | 470 | 338,000 | 4,700 |
| 2008-12-03 | 456 | 473 | 456 | 473 | 334,000 | 4,730 |
| 2008-12-02 | 453 | 475 | 450 | 453 | 545,000 | 4,530 |
| 2008-12-01 | 479 | 483 | 458 | 480 | 347,000 | 4,800 |
| 2008-11-28 | 484 | 486 | 473 | 479 | 531,000 | 4,790 |
| 2008-11-27 | 485 | 494 | 480 | 493 | 209,000 | 4,930 |
| 2008-11-26 | 487 | 493 | 474 | 480 | 439,000 | 4,800 |
| 2008-11-25 | 495 | 499 | 465 | 488 | 571,000 | 4,880 |
| 2008-11-21 | 467 | 480 | 450 | 475 | 792,000 | 4,750 |
| 2008-11-20 | 496 | 496 | 480 | 481 | 476,000 | 4,810 |
| 2008-11-19 | 495 | 506 | 489 | 501 | 295,000 | 5,010 |
| 2008-11-18 | 485 | 506 | 480 | 498 | 357,000 | 4,980 |
| 2008-11-17 | 471 | 502 | 470 | 495 | 321,000 | 4,950 |
| 2008-11-14 | 503 | 506 | 485 | 491 | 557,000 | 4,910 |
| 2008-11-13 | 473 | 493 | 471 | 482 | 286,000 | 4,820 |
| 2008-11-12 | 500 | 515 | 493 | 503 | 319,000 | 5,030 |
| 2008-11-11 | 527 | 527 | 503 | 509 | 212,000 | 5,090 |
| 2008-11-10 | 526 | 536 | 513 | 527 | 468,000 | 5,270 |
| 2008-11-07 | 521 | 527 | 499 | 506 | 660,000 | 5,060 |
| 2008-11-06 | 556 | 562 | 536 | 542 | 475,000 | 5,420 |
| 2008-11-05 | 565 | 573 | 543 | 566 | 495,000 | 5,660 |
| 2008-11-04 | 511 | 535 | 511 | 535 | 416,000 | 5,350 |
| 2008-10-31 | 499 | 508 | 475 | 486 | 720,000 | 4,860 |
| 2008-10-30 | 498 | 512 | 475 | 509 | 865,000 | 5,090 |
| 2008-10-29 | 510 | 510 | 459 | 497 | 797,000 | 4,970 |
| 2008-10-28 | 420 | 474 | 420 | 470 | 538,000 | 4,700 |
| 2008-10-27 | 453 | 459 | 420 | 421 | 855,000 | 4,210 |
| 2008-10-24 | 506 | 519 | 455 | 463 | 487,000 | 4,630 |
| 2008-10-23 | 491 | 506 | 479 | 506 | 385,000 | 5,060 |
| 2008-10-22 | 545 | 545 | 510 | 510 | 296,000 | 5,100 |
| 2008-10-21 | 554 | 560 | 545 | 555 | 283,000 | 5,550 |
| 2008-10-20 | 537 | 546 | 521 | 544 | 487,000 | 5,440 |
| 2008-10-17 | 518 | 536 | 511 | 536 | 437,000 | 5,360 |
| 2008-10-16 | 486 | 515 | 474 | 486 | 762,000 | 4,860 |
| 2008-10-15 | 503 | 508 | 483 | 506 | 504,000 | 5,060 |
| 2008-10-14 | 495 | 520 | 495 | 520 | 627,000 | 5,200 |
| 2008-10-10 | 476 | 476 | 430 | 445 | 823,000 | 4,450 |
| 2008-10-09 | 503 | 514 | 481 | 496 | 1,164,000 | 4,960 |
| 2008-10-08 | 504 | 514 | 498 | 498 | 1,859,000 | 4,980 |
| 2008-10-07 | 528 | 528 | 497 | 515 | 1,036,000 | 5,150 |
| 2008-10-06 | 564 | 573 | 536 | 536 | 1,892,000 | 5,360 |
| 2008-10-03 | 573 | 586 | 565 | 569 | 300,000 | 5,690 |
| 2008-10-02 | 601 | 603 | 579 | 583 | 397,000 | 5,830 |
| 2008-10-01 | 594 | 605 | 579 | 594 | 387,000 | 5,940 |
| 2008-09-30 | 577 | 592 | 568 | 583 | 524,000 | 5,830 |
| 2008-09-29 | 602 | 618 | 593 | 596 | 319,000 | 5,960 |
| 2008-09-26 | 600 | 604 | 585 | 600 | 440,000 | 6,000 |
| 2008-09-25 | 588 | 603 | 581 | 598 | 309,000 | 5,980 |
| 2008-09-24 | 588 | 591 | 572 | 588 | 256,000 | 5,880 |
| 2008-09-22 | 608 | 608 | 580 | 588 | 466,000 | 5,880 |
| 2008-09-19 | 561 | 598 | 561 | 598 | 619,000 | 5,980 |
| 2008-09-18 | 533 | 569 | 523 | 562 | 592,000 | 5,620 |
| 2008-09-17 | 560 | 574 | 543 | 548 | 451,000 | 5,480 |
| 2008-09-16 | 538 | 559 | 528 | 558 | 690,000 | 5,580 |
| 2008-09-12 | 570 | 574 | 562 | 573 | 641,000 | 5,730 |
| 2008-09-11 | 555 | 565 | 550 | 550 | 580,000 | 5,500 |
| 2008-09-10 | 551 | 580 | 550 | 575 | 526,000 | 5,750 |
| 2008-09-09 | 581 | 584 | 553 | 563 | 463,000 | 5,630 |
| 2008-09-08 | 589 | 593 | 575 | 578 | 577,000 | 5,780 |
| 2008-09-05 | 532 | 544 | 528 | 539 | 361,000 | 5,390 |
| 2008-09-04 | 548 | 555 | 539 | 547 | 350,000 | 5,470 |
| 2008-09-03 | 540 | 558 | 540 | 557 | 467,000 | 5,570 |
| 2008-09-02 | 554 | 559 | 537 | 539 | 463,000 | 5,390 |
| 2008-09-01 | 560 | 563 | 549 | 553 | 504,000 | 5,530 |
| 2008-08-29 | 569 | 580 | 569 | 580 | 512,000 | 5,800 |
| 2008-08-28 | 552 | 556 | 549 | 556 | 153,000 | 5,560 |
| 2008-08-27 | 571 | 573 | 554 | 559 | 252,000 | 5,590 |
| 2008-08-26 | 570 | 571 | 559 | 564 | 249,000 | 5,640 |
| 2008-08-25 | 571 | 581 | 569 | 570 | 367,000 | 5,700 |
| 2008-08-22 | 554 | 566 | 550 | 561 | 293,000 | 5,610 |
| 2008-08-21 | 566 | 567 | 550 | 558 | 936,000 | 5,580 |
| 2008-08-20 | 552 | 563 | 551 | 558 | 734,000 | 5,580 |
| 2008-08-19 | 575 | 575 | 557 | 559 | 627,000 | 5,590 |
| 2008-08-18 | 571 | 599 | 569 | 585 | 382,000 | 5,850 |
| 2008-08-15 | 551 | 575 | 551 | 571 | 457,000 | 5,710 |
| 2008-08-14 | 560 | 566 | 551 | 552 | 562,000 | 5,520 |
| 2008-08-13 | 585 | 585 | 552 | 558 | 483,000 | 5,580 |
| 2008-08-12 | 593 | 596 | 589 | 589 | 173,000 | 5,890 |
| 2008-08-11 | 594 | 604 | 586 | 595 | 245,000 | 5,950 |
| 2008-08-08 | 586 | 600 | 584 | 591 | 262,000 | 5,910 |
| 2008-08-07 | 605 | 610 | 586 | 590 | 376,000 | 5,900 |
| 2008-08-06 | 608 | 619 | 602 | 615 | 320,000 | 6,150 |
| 2008-08-05 | 596 | 614 | 596 | 604 | 383,000 | 6,040 |
| 2008-08-04 | 597 | 612 | 597 | 598 | 338,000 | 5,980 |
| 2008-08-01 | 615 | 620 | 595 | 605 | 419,000 | 6,050 |
| 2008-07-31 | 606 | 611 | 600 | 610 | 320,000 | 6,100 |
| 2008-07-30 | 593 | 605 | 593 | 604 | 342,000 | 6,040 |
| 2008-07-29 | 585 | 589 | 573 | 583 | 334,000 | 5,830 |
| 2008-07-28 | 603 | 606 | 586 | 591 | 407,000 | 5,910 |
| 2008-07-25 | 602 | 612 | 597 | 599 | 548,000 | 5,990 |
| 2008-07-24 | 599 | 603 | 594 | 602 | 372,000 | 6,020 |
| 2008-07-23 | 583 | 599 | 583 | 589 | 442,000 | 5,890 |
| 2008-07-22 | 567 | 582 | 565 | 582 | 427,000 | 5,820 |
| 2008-07-18 | 565 | 569 | 554 | 557 | 591,000 | 5,570 |
| 2008-07-17 | 564 | 568 | 555 | 560 | 250,000 | 5,600 |
| 2008-07-16 | 555 | 565 | 552 | 556 | 397,000 | 5,560 |
| 2008-07-15 | 558 | 561 | 553 | 561 | 276,000 | 5,610 |
| 2008-07-14 | 569 | 583 | 567 | 570 | 584,000 | 5,700 |
| 2008-07-11 | 562 | 576 | 553 | 565 | 608,000 | 5,650 |
| 2008-07-10 | 578 | 578 | 567 | 570 | 300,000 | 5,700 |
| 2008-07-09 | 587 | 587 | 566 | 568 | 364,000 | 5,680 |
| 2008-07-08 | 578 | 584 | 565 | 569 | 327,000 | 5,690 |
| 2008-07-07 | 574 | 585 | 565 | 581 | 455,000 | 5,810 |
| 2008-07-04 | 593 | 593 | 567 | 574 | 566,000 | 5,740 |
| 2008-07-03 | 583 | 592 | 573 | 589 | 559,000 | 5,890 |
| 2008-07-02 | 607 | 611 | 586 | 589 | 462,000 | 5,890 |
| 2008-07-01 | 605 | 615 | 601 | 606 | 608,000 | 6,060 |
| 2008-06-30 | 595 | 606 | 593 | 604 | 459,000 | 6,040 |
| 2008-06-27 | 588 | 604 | 588 | 604 | 295,000 | 6,040 |
| 2008-06-26 | 602 | 614 | 602 | 608 | 333,000 | 6,080 |
| 2008-06-25 | 608 | 614 | 591 | 612 | 386,000 | 6,120 |
| 2008-06-24 | 596 | 612 | 596 | 608 | 290,000 | 6,080 |
| 2008-06-23 | 591 | 602 | 585 | 598 | 390,000 | 5,980 |
| 2008-06-20 | 597 | 608 | 595 | 603 | 941,000 | 6,030 |
| 2008-06-19 | 619 | 619 | 589 | 595 | 611,000 | 5,950 |
| 2008-06-18 | 610 | 627 | 608 | 614 | 1,501,000 | 6,140 |
| 2008-06-17 | 595 | 608 | 595 | 604 | 1,606,000 | 6,040 |
| 2008-06-16 | 605 | 607 | 586 | 601 | 372,000 | 6,010 |
| 2008-06-13 | 592 | 602 | 583 | 596 | 668,000 | 5,960 |
| 2008-06-12 | 601 | 609 | 592 | 602 | 718,000 | 6,020 |
| 2008-06-11 | 618 | 625 | 607 | 610 | 553,000 | 6,100 |
| 2008-06-10 | 622 | 629 | 617 | 623 | 375,000 | 6,230 |
| 2008-06-09 | 629 | 631 | 619 | 619 | 231,000 | 6,190 |
| 2008-06-06 | 650 | 654 | 637 | 637 | 458,000 | 6,370 |
| 2008-06-05 | 643 | 648 | 633 | 641 | 330,000 | 6,410 |
| 2008-06-04 | 645 | 660 | 642 | 654 | 340,000 | 6,540 |
| 2008-06-03 | 656 | 657 | 635 | 637 | 415,000 | 6,370 |
| 2008-06-02 | 646 | 667 | 636 | 661 | 495,000 | 6,610 |
| 2008-05-30 | 649 | 658 | 644 | 658 | 385,000 | 6,580 |
| 2008-05-29 | 632 | 642 | 630 | 639 | 244,000 | 6,390 |
| 2008-05-28 | 622 | 628 | 616 | 622 | 428,000 | 6,220 |
| 2008-05-27 | 610 | 632 | 610 | 631 | 280,000 | 6,310 |
| 2008-05-26 | 619 | 622 | 609 | 611 | 458,000 | 6,110 |
| 2008-05-23 | 622 | 645 | 617 | 629 | 484,000 | 6,290 |
| 2008-05-22 | 622 | 625 | 610 | 621 | 503,000 | 6,210 |
| 2008-05-21 | 626 | 632 | 616 | 623 | 330,000 | 6,230 |
| 2008-05-20 | 630 | 647 | 627 | 641 | 246,000 | 6,410 |
| 2008-05-19 | 637 | 637 | 621 | 634 | 562,000 | 6,340 |
| 2008-05-16 | 666 | 666 | 636 | 647 | 660,000 | 6,470 |
| 2008-05-15 | 659 | 674 | 657 | 670 | 372,000 | 6,700 |
| 2008-05-14 | 618 | 657 | 618 | 651 | 472,000 | 6,510 |
| 2008-05-13 | 620 | 640 | 613 | 628 | 348,000 | 6,280 |
| 2008-05-12 | 620 | 627 | 618 | 624 | 251,000 | 6,240 |
| 2008-05-09 | 628 | 644 | 623 | 631 | 780,000 | 6,310 |
| 2008-05-08 | 635 | 638 | 625 | 633 | 424,000 | 6,330 |
| 2008-05-07 | 620 | 639 | 620 | 637 | 397,000 | 6,370 |
| 2008-05-02 | 618 | 626 | 617 | 623 | 277,000 | 6,230 |
| 2008-05-01 | 609 | 617 | 604 | 611 | 261,000 | 6,110 |
| 2008-04-30 | 608 | 629 | 605 | 619 | 400,000 | 6,190 |
| 2008-04-28 | 594 | 624 | 594 | 619 | 442,000 | 6,190 |
| 2008-04-25 | 593 | 609 | 593 | 604 | 416,000 | 6,040 |
| 2008-04-24 | 584 | 593 | 578 | 585 | 303,000 | 5,850 |
| 2008-04-23 | 585 | 602 | 585 | 592 | 471,000 | 5,920 |
| 2008-04-22 | 596 | 596 | 579 | 583 | 314,000 | 5,830 |
| 2008-04-21 | 591 | 596 | 579 | 588 | 338,000 | 5,880 |
| 2008-04-18 | 582 | 584 | 567 | 583 | 254,000 | 5,830 |
| 2008-04-17 | 588 | 591 | 579 | 581 | 363,000 | 5,810 |
| 2008-04-16 | 568 | 578 | 565 | 577 | 184,000 | 5,770 |
| 2008-04-15 | 559 | 570 | 548 | 569 | 273,000 | 5,690 |
| 2008-04-14 | 541 | 557 | 534 | 553 | 518,000 | 5,530 |
| 2008-04-11 | 544 | 567 | 542 | 561 | 461,000 | 5,610 |
| 2008-04-10 | 538 | 542 | 531 | 536 | 290,000 | 5,360 |
| 2008-04-09 | 565 | 566 | 541 | 548 | 593,000 | 5,480 |
| 2008-04-08 | 589 | 590 | 564 | 565 | 273,000 | 5,650 |
| 2008-04-07 | 571 | 592 | 569 | 590 | 332,000 | 5,900 |
| 2008-04-04 | 572 | 580 | 570 | 571 | 322,000 | 5,710 |
| 2008-04-03 | 575 | 579 | 566 | 576 | 210,000 | 5,760 |
| 2008-04-02 | 572 | 579 | 571 | 577 | 373,000 | 5,770 |
| 2008-04-01 | 535 | 557 | 535 | 554 | 441,000 | 5,540 |
| 2008-03-31 | 550 | 550 | 519 | 528 | 648,000 | 5,280 |
| 2008-03-28 | 549 | 563 | 543 | 557 | 474,000 | 5,570 |
| 2008-03-27 | 535 | 556 | 534 | 554 | 655,000 | 5,540 |
| 2008-03-26 | 538 | 543 | 524 | 535 | 379,000 | 5,350 |
| 2008-03-25 | 533 | 539 | 524 | 537 | 484,000 | 5,370 |
| 2008-03-24 | 524 | 534 | 520 | 520 | 557,000 | 5,200 |
| 2008-03-21 | 510 | 521 | 502 | 519 | 436,000 | 5,190 |
| 2008-03-19 | 498 | 503 | 490 | 503 | 763,000 | 5,030 |
| 2008-03-18 | 473 | 483 | 472 | 483 | 342,000 | 4,830 |
| 2008-03-17 | 464 | 472 | 456 | 464 | 703,000 | 4,640 |
| 2008-03-14 | 501 | 501 | 477 | 481 | 654,000 | 4,810 |
| 2008-03-13 | 492 | 497 | 486 | 496 | 643,000 | 4,960 |
| 2008-03-12 | 503 | 510 | 498 | 502 | 375,000 | 5,020 |
| 2008-03-11 | 497 | 500 | 485 | 494 | 458,000 | 4,940 |
| 2008-03-10 | 489 | 514 | 488 | 501 | 479,000 | 5,010 |
| 2008-03-07 | 485 | 492 | 481 | 486 | 220,000 | 4,860 |
| 2008-03-06 | 480 | 500 | 480 | 495 | 479,000 | 4,950 |
| 2008-03-05 | 484 | 491 | 478 | 478 | 519,000 | 4,780 |
| 2008-03-04 | 497 | 498 | 483 | 486 | 834,000 | 4,860 |
| 2008-03-03 | 507 | 507 | 495 | 499 | 473,000 | 4,990 |
| 2008-02-29 | 511 | 522 | 507 | 517 | 461,000 | 5,170 |
| 2008-02-28 | 524 | 527 | 518 | 525 | 310,000 | 5,250 |
| 2008-02-27 | 531 | 540 | 526 | 535 | 401,000 | 5,350 |
| 2008-02-26 | 547 | 549 | 520 | 521 | 431,000 | 5,210 |
| 2008-02-25 | 531 | 549 | 531 | 544 | 474,000 | 5,440 |
| 2008-02-22 | 539 | 539 | 522 | 528 | 353,000 | 5,280 |
| 2008-02-21 | 526 | 544 | 526 | 539 | 428,000 | 5,390 |
| 2008-02-20 | 537 | 539 | 518 | 521 | 467,000 | 5,210 |
| 2008-02-19 | 557 | 557 | 533 | 540 | 487,000 | 5,400 |
| 2008-02-18 | 560 | 562 | 543 | 547 | 562,000 | 5,470 |
| 2008-02-15 | 564 | 566 | 552 | 561 | 486,000 | 5,610 |
| 2008-02-14 | 559 | 564 | 551 | 564 | 420,000 | 5,640 |
| 2008-02-13 | 548 | 559 | 543 | 552 | 711,000 | 5,520 |
| 2008-02-12 | 546 | 550 | 532 | 547 | 613,000 | 5,470 |
| 2008-02-08 | 536 | 554 | 536 | 545 | 333,000 | 5,450 |
| 2008-02-07 | 524 | 545 | 524 | 545 | 791,000 | 5,450 |
| 2008-02-06 | 532 | 539 | 526 | 530 | 292,000 | 5,300 |
| 2008-02-05 | 548 | 552 | 543 | 549 | 222,000 | 5,490 |
| 2008-02-04 | 552 | 557 | 546 | 554 | 278,000 | 5,540 |
| 2008-02-01 | 534 | 541 | 524 | 537 | 298,000 | 5,370 |
| 2008-01-31 | 507 | 542 | 507 | 542 | 482,000 | 5,420 |
| 2008-01-30 | 521 | 528 | 507 | 517 | 346,000 | 5,170 |
| 2008-01-29 | 520 | 527 | 511 | 520 | 275,000 | 5,200 |
| 2008-01-28 | 517 | 533 | 504 | 509 | 469,000 | 5,090 |
| 2008-01-25 | 498 | 517 | 498 | 517 | 446,000 | 5,170 |
| 2008-01-24 | 500 | 500 | 491 | 493 | 387,000 | 4,930 |
| 2008-01-23 | 481 | 489 | 478 | 486 | 500,000 | 4,860 |
| 2008-01-22 | 500 | 500 | 473 | 473 | 687,000 | 4,730 |
| 2008-01-21 | 501 | 509 | 496 | 500 | 476,000 | 5,000 |
| 2008-01-18 | 500 | 512 | 494 | 509 | 533,000 | 5,090 |
| 2008-01-17 | 506 | 515 | 501 | 515 | 468,000 | 5,150 |
| 2008-01-16 | 506 | 517 | 500 | 506 | 593,000 | 5,060 |
| 2008-01-15 | 536 | 556 | 521 | 525 | 740,000 | 5,250 |
| 2008-01-11 | 538 | 541 | 526 | 532 | 486,000 | 5,320 |
| 2008-01-10 | 545 | 553 | 535 | 538 | 422,000 | 5,380 |
| 2008-01-09 | 522 | 548 | 520 | 543 | 376,000 | 5,430 |
| 2008-01-08 | 527 | 539 | 524 | 537 | 636,000 | 5,370 |
| 2008-01-07 | 533 | 538 | 525 | 537 | 828,000 | 5,370 |
| 2008-01-04 | 558 | 558 | 532 | 534 | 427,000 | 5,340 |
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
