8386 (株)百十四銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 334 | 334 | 324 | 324 | 194,000 | 3,240 |
| 2009-12-29 | 335 | 335 | 330 | 332 | 261,000 | 3,320 |
| 2009-12-28 | 330 | 334 | 330 | 332 | 144,000 | 3,320 |
| 2009-12-25 | 330 | 332 | 329 | 329 | 103,000 | 3,290 |
| 2009-12-24 | 332 | 332 | 327 | 329 | 344,000 | 3,290 |
| 2009-12-22 | 335 | 335 | 332 | 334 | 277,000 | 3,340 |
| 2009-12-21 | 337 | 337 | 332 | 332 | 129,000 | 3,320 |
| 2009-12-18 | 339 | 339 | 334 | 338 | 252,000 | 3,380 |
| 2009-12-17 | 341 | 344 | 337 | 338 | 242,000 | 3,380 |
| 2009-12-16 | 339 | 350 | 332 | 340 | 544,000 | 3,400 |
| 2009-12-15 | 338 | 338 | 328 | 329 | 186,000 | 3,290 |
| 2009-12-14 | 341 | 341 | 327 | 333 | 549,000 | 3,330 |
| 2009-12-11 | 335 | 340 | 335 | 340 | 503,000 | 3,400 |
| 2009-12-10 | 333 | 343 | 329 | 333 | 431,000 | 3,330 |
| 2009-12-09 | 336 | 342 | 335 | 336 | 244,000 | 3,360 |
| 2009-12-08 | 337 | 349 | 336 | 341 | 392,000 | 3,410 |
| 2009-12-07 | 356 | 357 | 342 | 342 | 319,000 | 3,420 |
| 2009-12-04 | 346 | 346 | 340 | 343 | 260,000 | 3,430 |
| 2009-12-03 | 339 | 348 | 336 | 347 | 420,000 | 3,470 |
| 2009-12-02 | 335 | 335 | 329 | 334 | 341,000 | 3,340 |
| 2009-12-01 | 330 | 337 | 327 | 334 | 803,000 | 3,340 |
| 2009-11-30 | 323 | 340 | 323 | 340 | 496,000 | 3,400 |
| 2009-11-27 | 329 | 332 | 323 | 325 | 553,000 | 3,250 |
| 2009-11-26 | 314 | 334 | 314 | 334 | 436,000 | 3,340 |
| 2009-11-25 | 340 | 340 | 325 | 329 | 639,000 | 3,290 |
| 2009-11-24 | 355 | 355 | 336 | 340 | 370,000 | 3,400 |
| 2009-11-20 | 343 | 356 | 343 | 356 | 348,000 | 3,560 |
| 2009-11-19 | 356 | 357 | 343 | 349 | 346,000 | 3,490 |
| 2009-11-18 | 353 | 354 | 348 | 352 | 356,000 | 3,520 |
| 2009-11-17 | 353 | 354 | 345 | 354 | 525,000 | 3,540 |
| 2009-11-16 | 358 | 358 | 349 | 355 | 504,000 | 3,550 |
| 2009-11-13 | 365 | 367 | 357 | 363 | 307,000 | 3,630 |
| 2009-11-12 | 372 | 372 | 362 | 364 | 251,000 | 3,640 |
| 2009-11-11 | 373 | 375 | 370 | 371 | 165,000 | 3,710 |
| 2009-11-10 | 373 | 384 | 372 | 372 | 367,000 | 3,720 |
| 2009-11-09 | 379 | 379 | 371 | 374 | 154,000 | 3,740 |
| 2009-11-06 | 379 | 379 | 370 | 379 | 301,000 | 3,790 |
| 2009-11-05 | 385 | 388 | 377 | 381 | 241,000 | 3,810 |
| 2009-11-04 | 382 | 386 | 375 | 382 | 334,000 | 3,820 |
| 2009-11-02 | 376 | 385 | 370 | 384 | 530,000 | 3,840 |
| 2009-10-30 | 370 | 377 | 366 | 377 | 352,000 | 3,770 |
| 2009-10-29 | 361 | 371 | 361 | 366 | 454,000 | 3,660 |
| 2009-10-28 | 370 | 377 | 369 | 371 | 269,000 | 3,710 |
| 2009-10-27 | 375 | 380 | 365 | 371 | 394,000 | 3,710 |
| 2009-10-26 | 374 | 384 | 367 | 376 | 332,000 | 3,760 |
| 2009-10-23 | 385 | 386 | 372 | 373 | 364,000 | 3,730 |
| 2009-10-22 | 385 | 385 | 372 | 382 | 461,000 | 3,820 |
| 2009-10-21 | 378 | 386 | 377 | 386 | 221,000 | 3,860 |
| 2009-10-20 | 382 | 386 | 380 | 383 | 514,000 | 3,830 |
| 2009-10-19 | 378 | 384 | 373 | 379 | 380,000 | 3,790 |
| 2009-10-16 | 370 | 377 | 367 | 377 | 394,000 | 3,770 |
| 2009-10-15 | 373 | 375 | 368 | 371 | 357,000 | 3,710 |
| 2009-10-14 | 371 | 371 | 365 | 368 | 497,000 | 3,680 |
| 2009-10-13 | 384 | 384 | 375 | 376 | 348,000 | 3,760 |
| 2009-10-09 | 384 | 384 | 374 | 381 | 368,000 | 3,810 |
| 2009-10-08 | 387 | 387 | 382 | 382 | 290,000 | 3,820 |
| 2009-10-07 | 383 | 386 | 378 | 384 | 351,000 | 3,840 |
| 2009-10-06 | 388 | 389 | 379 | 382 | 350,000 | 3,820 |
| 2009-10-05 | 388 | 390 | 385 | 388 | 301,000 | 3,880 |
| 2009-10-02 | 398 | 398 | 386 | 387 | 515,000 | 3,870 |
| 2009-10-01 | 401 | 401 | 395 | 397 | 263,000 | 3,970 |
| 2009-09-30 | 395 | 406 | 395 | 406 | 206,000 | 4,060 |
| 2009-09-29 | 401 | 401 | 393 | 396 | 216,000 | 3,960 |
| 2009-09-28 | 396 | 400 | 390 | 400 | 295,000 | 4,000 |
| 2009-09-25 | 409 | 409 | 390 | 396 | 347,000 | 3,960 |
| 2009-09-24 | 402 | 412 | 400 | 407 | 440,000 | 4,070 |
| 2009-09-18 | 401 | 402 | 390 | 399 | 505,000 | 3,990 |
| 2009-09-17 | 406 | 407 | 395 | 399 | 372,000 | 3,990 |
| 2009-09-16 | 416 | 419 | 403 | 404 | 395,000 | 4,040 |
| 2009-09-15 | 415 | 418 | 412 | 418 | 231,000 | 4,180 |
| 2009-09-14 | 419 | 419 | 410 | 413 | 426,000 | 4,130 |
| 2009-09-11 | 428 | 428 | 413 | 418 | 765,000 | 4,180 |
| 2009-09-10 | 426 | 434 | 425 | 427 | 382,000 | 4,270 |
| 2009-09-09 | 432 | 432 | 421 | 422 | 286,000 | 4,220 |
| 2009-09-08 | 436 | 436 | 430 | 431 | 184,000 | 4,310 |
| 2009-09-07 | 439 | 439 | 436 | 436 | 160,000 | 4,360 |
| 2009-09-04 | 442 | 442 | 439 | 440 | 138,000 | 4,400 |
| 2009-09-03 | 447 | 447 | 441 | 441 | 147,000 | 4,410 |
| 2009-09-02 | 445 | 449 | 445 | 448 | 265,000 | 4,480 |
| 2009-09-01 | 457 | 461 | 453 | 460 | 175,000 | 4,600 |
| 2009-08-31 | 455 | 464 | 450 | 457 | 332,000 | 4,570 |
| 2009-08-28 | 450 | 454 | 447 | 452 | 161,000 | 4,520 |
| 2009-08-27 | 445 | 449 | 442 | 449 | 137,000 | 4,490 |
| 2009-08-26 | 449 | 453 | 446 | 452 | 133,000 | 4,520 |
| 2009-08-25 | 448 | 452 | 448 | 448 | 130,000 | 4,480 |
| 2009-08-24 | 447 | 454 | 446 | 448 | 273,000 | 4,480 |
| 2009-08-21 | 444 | 444 | 431 | 435 | 195,000 | 4,350 |
| 2009-08-20 | 437 | 446 | 434 | 445 | 152,000 | 4,450 |
| 2009-08-19 | 436 | 436 | 432 | 433 | 97,000 | 4,330 |
| 2009-08-18 | 431 | 440 | 431 | 439 | 191,000 | 4,390 |
| 2009-08-17 | 446 | 446 | 435 | 435 | 202,000 | 4,350 |
| 2009-08-14 | 444 | 449 | 444 | 449 | 148,000 | 4,490 |
| 2009-08-13 | 439 | 447 | 438 | 444 | 103,000 | 4,440 |
| 2009-08-12 | 448 | 448 | 438 | 439 | 195,000 | 4,390 |
| 2009-08-11 | 447 | 449 | 445 | 448 | 105,000 | 4,480 |
| 2009-08-10 | 438 | 447 | 436 | 446 | 110,000 | 4,460 |
| 2009-08-07 | 447 | 448 | 437 | 442 | 203,000 | 4,420 |
| 2009-08-06 | 452 | 453 | 449 | 451 | 129,000 | 4,510 |
| 2009-08-05 | 456 | 457 | 451 | 451 | 123,000 | 4,510 |
| 2009-08-04 | 448 | 455 | 448 | 455 | 314,000 | 4,550 |
| 2009-08-03 | 453 | 453 | 449 | 453 | 197,000 | 4,530 |
| 2009-07-31 | 449 | 450 | 442 | 448 | 220,000 | 4,480 |
| 2009-07-30 | 449 | 449 | 439 | 444 | 158,000 | 4,440 |
| 2009-07-29 | 443 | 449 | 442 | 444 | 130,000 | 4,440 |
| 2009-07-28 | 450 | 450 | 444 | 446 | 118,000 | 4,460 |
| 2009-07-27 | 447 | 451 | 447 | 448 | 216,000 | 4,480 |
| 2009-07-24 | 438 | 446 | 438 | 446 | 228,000 | 4,460 |
| 2009-07-23 | 440 | 447 | 437 | 437 | 183,000 | 4,370 |
| 2009-07-22 | 438 | 444 | 437 | 440 | 198,000 | 4,400 |
| 2009-07-21 | 430 | 437 | 427 | 433 | 237,000 | 4,330 |
| 2009-07-17 | 423 | 427 | 420 | 426 | 171,000 | 4,260 |
| 2009-07-16 | 434 | 434 | 421 | 422 | 198,000 | 4,220 |
| 2009-07-15 | 432 | 433 | 423 | 425 | 197,000 | 4,250 |
| 2009-07-14 | 439 | 443 | 428 | 433 | 245,000 | 4,330 |
| 2009-07-13 | 439 | 444 | 434 | 435 | 220,000 | 4,350 |
| 2009-07-10 | 440 | 443 | 438 | 438 | 230,000 | 4,380 |
| 2009-07-09 | 450 | 451 | 437 | 440 | 229,000 | 4,400 |
| 2009-07-08 | 458 | 458 | 450 | 453 | 210,000 | 4,530 |
| 2009-07-07 | 457 | 463 | 457 | 462 | 216,000 | 4,620 |
| 2009-07-06 | 455 | 458 | 454 | 457 | 146,000 | 4,570 |
| 2009-07-03 | 457 | 462 | 447 | 459 | 272,000 | 4,590 |
| 2009-07-02 | 467 | 471 | 460 | 464 | 236,000 | 4,640 |
| 2009-07-01 | 465 | 476 | 462 | 469 | 402,000 | 4,690 |
| 2009-06-30 | 465 | 467 | 462 | 465 | 194,000 | 4,650 |
| 2009-06-29 | 467 | 467 | 453 | 457 | 256,000 | 4,570 |
| 2009-06-26 | 462 | 467 | 461 | 463 | 192,000 | 4,630 |
| 2009-06-25 | 455 | 466 | 454 | 460 | 320,000 | 4,600 |
| 2009-06-24 | 453 | 455 | 447 | 453 | 209,000 | 4,530 |
| 2009-06-23 | 458 | 460 | 448 | 457 | 360,000 | 4,570 |
| 2009-06-22 | 461 | 467 | 455 | 462 | 302,000 | 4,620 |
| 2009-06-19 | 446 | 461 | 446 | 461 | 293,000 | 4,610 |
| 2009-06-18 | 458 | 458 | 446 | 449 | 151,000 | 4,490 |
| 2009-06-17 | 448 | 459 | 448 | 457 | 205,000 | 4,570 |
| 2009-06-16 | 457 | 460 | 447 | 448 | 471,000 | 4,480 |
| 2009-06-15 | 477 | 479 | 470 | 472 | 271,000 | 4,720 |
| 2009-06-12 | 456 | 473 | 456 | 469 | 660,000 | 4,690 |
| 2009-06-11 | 454 | 457 | 453 | 456 | 257,000 | 4,560 |
| 2009-06-10 | 445 | 454 | 443 | 453 | 328,000 | 4,530 |
| 2009-06-09 | 441 | 445 | 439 | 441 | 212,000 | 4,410 |
| 2009-06-08 | 441 | 446 | 438 | 445 | 181,000 | 4,450 |
| 2009-06-05 | 445 | 445 | 437 | 441 | 194,000 | 4,410 |
| 2009-06-04 | 444 | 450 | 443 | 444 | 134,000 | 4,440 |
| 2009-06-03 | 446 | 448 | 444 | 448 | 193,000 | 4,480 |
| 2009-06-02 | 460 | 465 | 447 | 449 | 328,000 | 4,490 |
| 2009-06-01 | 448 | 457 | 442 | 457 | 235,000 | 4,570 |
| 2009-05-29 | 448 | 448 | 439 | 445 | 376,000 | 4,450 |
| 2009-05-28 | 444 | 454 | 443 | 449 | 254,000 | 4,490 |
| 2009-05-27 | 448 | 455 | 447 | 452 | 241,000 | 4,520 |
| 2009-05-26 | 445 | 450 | 441 | 449 | 296,000 | 4,490 |
| 2009-05-25 | 441 | 452 | 441 | 444 | 233,000 | 4,440 |
| 2009-05-22 | 444 | 444 | 439 | 441 | 164,000 | 4,410 |
| 2009-05-21 | 444 | 447 | 433 | 447 | 217,000 | 4,470 |
| 2009-05-20 | 446 | 449 | 439 | 448 | 221,000 | 4,480 |
| 2009-05-19 | 448 | 448 | 436 | 445 | 236,000 | 4,450 |
| 2009-05-18 | 446 | 446 | 430 | 438 | 421,000 | 4,380 |
| 2009-05-15 | 444 | 452 | 441 | 451 | 164,000 | 4,510 |
| 2009-05-14 | 445 | 446 | 438 | 438 | 279,000 | 4,380 |
| 2009-05-13 | 456 | 456 | 448 | 450 | 186,000 | 4,500 |
| 2009-05-12 | 460 | 460 | 451 | 455 | 234,000 | 4,550 |
| 2009-05-11 | 466 | 475 | 457 | 465 | 284,000 | 4,650 |
| 2009-05-08 | 461 | 467 | 451 | 466 | 377,000 | 4,660 |
| 2009-05-07 | 460 | 465 | 455 | 463 | 270,000 | 4,630 |
| 2009-05-01 | 455 | 455 | 438 | 440 | 371,000 | 4,400 |
| 2009-04-30 | 441 | 461 | 437 | 450 | 674,000 | 4,500 |
| 2009-04-28 | 436 | 441 | 426 | 431 | 679,000 | 4,310 |
| 2009-04-27 | 432 | 443 | 427 | 431 | 379,000 | 4,310 |
| 2009-04-24 | 448 | 448 | 429 | 431 | 623,000 | 4,310 |
| 2009-04-23 | 454 | 454 | 440 | 448 | 394,000 | 4,480 |
| 2009-04-22 | 458 | 458 | 447 | 451 | 205,000 | 4,510 |
| 2009-04-21 | 469 | 469 | 445 | 453 | 443,000 | 4,530 |
| 2009-04-20 | 473 | 476 | 465 | 468 | 216,000 | 4,680 |
| 2009-04-17 | 465 | 474 | 464 | 468 | 242,000 | 4,680 |
| 2009-04-16 | 474 | 482 | 466 | 468 | 225,000 | 4,680 |
| 2009-04-15 | 472 | 476 | 464 | 469 | 216,000 | 4,690 |
| 2009-04-14 | 472 | 476 | 461 | 471 | 265,000 | 4,710 |
| 2009-04-13 | 478 | 480 | 472 | 473 | 147,000 | 4,730 |
| 2009-04-10 | 470 | 475 | 455 | 474 | 311,000 | 4,740 |
| 2009-04-09 | 457 | 471 | 455 | 465 | 392,000 | 4,650 |
| 2009-04-08 | 464 | 467 | 454 | 456 | 297,000 | 4,560 |
| 2009-04-07 | 467 | 472 | 460 | 469 | 365,000 | 4,690 |
| 2009-04-06 | 487 | 487 | 457 | 462 | 371,000 | 4,620 |
| 2009-04-03 | 489 | 491 | 474 | 482 | 414,000 | 4,820 |
| 2009-04-02 | 486 | 495 | 483 | 487 | 282,000 | 4,870 |
| 2009-04-01 | 468 | 485 | 465 | 473 | 210,000 | 4,730 |
| 2009-03-31 | 484 | 484 | 453 | 463 | 699,000 | 4,630 |
| 2009-03-30 | 504 | 515 | 483 | 484 | 618,000 | 4,840 |
| 2009-03-27 | 510 | 520 | 503 | 503 | 448,000 | 5,030 |
| 2009-03-26 | 499 | 502 | 488 | 499 | 474,000 | 4,990 |
| 2009-03-25 | 495 | 498 | 474 | 498 | 446,000 | 4,980 |
| 2009-03-24 | 488 | 490 | 473 | 485 | 516,000 | 4,850 |
| 2009-03-23 | 475 | 484 | 468 | 479 | 415,000 | 4,790 |
| 2009-03-19 | 470 | 482 | 468 | 471 | 313,000 | 4,710 |
| 2009-03-18 | 463 | 469 | 456 | 466 | 374,000 | 4,660 |
| 2009-03-17 | 459 | 468 | 455 | 461 | 405,000 | 4,610 |
| 2009-03-16 | 450 | 470 | 450 | 460 | 376,000 | 4,600 |
| 2009-03-13 | 426 | 447 | 426 | 441 | 701,000 | 4,410 |
| 2009-03-12 | 438 | 439 | 425 | 431 | 372,000 | 4,310 |
| 2009-03-11 | 445 | 445 | 434 | 442 | 322,000 | 4,420 |
| 2009-03-10 | 430 | 439 | 428 | 436 | 271,000 | 4,360 |
| 2009-03-09 | 443 | 446 | 434 | 440 | 344,000 | 4,400 |
| 2009-03-06 | 446 | 451 | 442 | 448 | 328,000 | 4,480 |
| 2009-03-05 | 450 | 465 | 445 | 461 | 366,000 | 4,610 |
| 2009-03-04 | 442 | 452 | 440 | 451 | 276,000 | 4,510 |
| 2009-03-03 | 447 | 458 | 439 | 452 | 399,000 | 4,520 |
| 2009-03-02 | 445 | 452 | 445 | 452 | 314,000 | 4,520 |
| 2009-02-27 | 443 | 464 | 441 | 464 | 534,000 | 4,640 |
| 2009-02-26 | 440 | 447 | 434 | 438 | 214,000 | 4,380 |
| 2009-02-25 | 434 | 439 | 428 | 439 | 257,000 | 4,390 |
| 2009-02-24 | 438 | 440 | 414 | 428 | 476,000 | 4,280 |
| 2009-02-23 | 431 | 445 | 431 | 443 | 233,000 | 4,430 |
| 2009-02-20 | 450 | 453 | 440 | 441 | 213,000 | 4,410 |
| 2009-02-19 | 445 | 452 | 442 | 450 | 165,000 | 4,500 |
| 2009-02-18 | 452 | 452 | 446 | 447 | 176,000 | 4,470 |
| 2009-02-17 | 448 | 451 | 442 | 451 | 113,000 | 4,510 |
| 2009-02-16 | 442 | 453 | 442 | 453 | 161,000 | 4,530 |
| 2009-02-13 | 444 | 450 | 438 | 439 | 200,000 | 4,390 |
| 2009-02-12 | 437 | 443 | 433 | 438 | 161,000 | 4,380 |
| 2009-02-10 | 443 | 446 | 440 | 442 | 204,000 | 4,420 |
| 2009-02-09 | 459 | 459 | 438 | 438 | 433,000 | 4,380 |
| 2009-02-06 | 470 | 477 | 466 | 466 | 104,000 | 4,660 |
| 2009-02-05 | 475 | 480 | 466 | 469 | 181,000 | 4,690 |
| 2009-02-04 | 462 | 476 | 454 | 475 | 222,000 | 4,750 |
| 2009-02-03 | 469 | 484 | 461 | 462 | 218,000 | 4,620 |
| 2009-02-02 | 474 | 476 | 459 | 473 | 224,000 | 4,730 |
| 2009-01-30 | 476 | 476 | 468 | 474 | 164,000 | 4,740 |
| 2009-01-29 | 480 | 480 | 467 | 479 | 333,000 | 4,790 |
| 2009-01-28 | 478 | 486 | 464 | 470 | 268,000 | 4,700 |
| 2009-01-27 | 465 | 488 | 460 | 483 | 362,000 | 4,830 |
| 2009-01-26 | 455 | 465 | 451 | 459 | 220,000 | 4,590 |
| 2009-01-23 | 464 | 464 | 450 | 450 | 237,000 | 4,500 |
| 2009-01-22 | 462 | 466 | 455 | 464 | 212,000 | 4,640 |
| 2009-01-21 | 453 | 468 | 453 | 458 | 272,000 | 4,580 |
| 2009-01-20 | 462 | 462 | 448 | 458 | 245,000 | 4,580 |
| 2009-01-19 | 471 | 476 | 463 | 469 | 108,000 | 4,690 |
| 2009-01-16 | 473 | 480 | 470 | 474 | 341,000 | 4,740 |
| 2009-01-15 | 456 | 472 | 456 | 463 | 383,000 | 4,630 |
| 2009-01-14 | 453 | 470 | 453 | 465 | 229,000 | 4,650 |
| 2009-01-13 | 476 | 476 | 453 | 453 | 399,000 | 4,530 |
| 2009-01-09 | 481 | 487 | 477 | 481 | 262,000 | 4,810 |
| 2009-01-08 | 490 | 491 | 480 | 480 | 228,000 | 4,800 |
| 2009-01-07 | 498 | 504 | 493 | 495 | 148,000 | 4,950 |
| 2009-01-06 | 512 | 512 | 491 | 494 | 257,000 | 4,940 |
| 2009-01-05 | 513 | 515 | 502 | 503 | 80,000 | 5,030 |
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
