8386 (株)百十四銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 304 | 304 | 299 | 299 | 201,000 | 2,990 |
| 2010-12-29 | 302 | 303 | 300 | 303 | 117,000 | 3,030 |
| 2010-12-28 | 300 | 301 | 299 | 300 | 142,000 | 3,000 |
| 2010-12-27 | 299 | 300 | 298 | 298 | 288,000 | 2,980 |
| 2010-12-24 | 304 | 304 | 301 | 301 | 197,000 | 3,010 |
| 2010-12-22 | 303 | 307 | 303 | 304 | 391,000 | 3,040 |
| 2010-12-21 | 305 | 306 | 301 | 305 | 295,000 | 3,050 |
| 2010-12-20 | 308 | 308 | 301 | 305 | 247,000 | 3,050 |
| 2010-12-17 | 307 | 309 | 306 | 307 | 233,000 | 3,070 |
| 2010-12-16 | 305 | 309 | 303 | 307 | 322,000 | 3,070 |
| 2010-12-15 | 309 | 309 | 305 | 307 | 329,000 | 3,070 |
| 2010-12-14 | 308 | 309 | 303 | 308 | 618,000 | 3,080 |
| 2010-12-13 | 302 | 309 | 302 | 308 | 444,000 | 3,080 |
| 2010-12-10 | 301 | 302 | 299 | 301 | 679,000 | 3,010 |
| 2010-12-09 | 300 | 304 | 298 | 300 | 366,000 | 3,000 |
| 2010-12-08 | 299 | 303 | 299 | 301 | 442,000 | 3,010 |
| 2010-12-07 | 299 | 300 | 296 | 300 | 268,000 | 3,000 |
| 2010-12-06 | 302 | 303 | 299 | 301 | 189,000 | 3,010 |
| 2010-12-03 | 304 | 305 | 299 | 300 | 188,000 | 3,000 |
| 2010-12-02 | 306 | 308 | 302 | 302 | 371,000 | 3,020 |
| 2010-12-01 | 299 | 302 | 298 | 301 | 201,000 | 3,010 |
| 2010-11-30 | 299 | 303 | 296 | 303 | 522,000 | 3,030 |
| 2010-11-29 | 295 | 300 | 295 | 297 | 211,000 | 2,970 |
| 2010-11-26 | 298 | 300 | 296 | 297 | 187,000 | 2,970 |
| 2010-11-25 | 303 | 304 | 299 | 299 | 183,000 | 2,990 |
| 2010-11-24 | 303 | 306 | 301 | 301 | 132,000 | 3,010 |
| 2010-11-22 | 310 | 310 | 302 | 305 | 162,000 | 3,050 |
| 2010-11-19 | 314 | 317 | 308 | 309 | 245,000 | 3,090 |
| 2010-11-18 | 300 | 312 | 299 | 312 | 395,000 | 3,120 |
| 2010-11-17 | 292 | 300 | 292 | 300 | 167,000 | 3,000 |
| 2010-11-16 | 299 | 300 | 292 | 296 | 202,000 | 2,960 |
| 2010-11-15 | 304 | 304 | 294 | 297 | 207,000 | 2,970 |
| 2010-11-12 | 307 | 308 | 302 | 302 | 125,000 | 3,020 |
| 2010-11-11 | 306 | 308 | 304 | 308 | 227,000 | 3,080 |
| 2010-11-10 | 300 | 308 | 300 | 304 | 329,000 | 3,040 |
| 2010-11-09 | 298 | 301 | 297 | 300 | 78,000 | 3,000 |
| 2010-11-08 | 301 | 301 | 296 | 299 | 178,000 | 2,990 |
| 2010-11-05 | 292 | 304 | 292 | 300 | 286,000 | 3,000 |
| 2010-11-04 | 294 | 302 | 285 | 289 | 377,000 | 2,890 |
| 2010-11-02 | 287 | 288 | 283 | 287 | 203,000 | 2,870 |
| 2010-11-01 | 290 | 292 | 283 | 287 | 308,000 | 2,870 |
| 2010-10-29 | 282 | 291 | 277 | 290 | 365,000 | 2,900 |
| 2010-10-28 | 282 | 287 | 278 | 280 | 399,000 | 2,800 |
| 2010-10-27 | 295 | 296 | 286 | 289 | 696,000 | 2,890 |
| 2010-10-26 | 293 | 298 | 289 | 295 | 272,000 | 2,950 |
| 2010-10-25 | 300 | 301 | 293 | 295 | 199,000 | 2,950 |
| 2010-10-22 | 301 | 303 | 296 | 300 | 212,000 | 3,000 |
| 2010-10-21 | 300 | 303 | 295 | 300 | 226,000 | 3,000 |
| 2010-10-20 | 306 | 306 | 301 | 302 | 229,000 | 3,020 |
| 2010-10-19 | 312 | 316 | 309 | 310 | 247,000 | 3,100 |
| 2010-10-18 | 307 | 314 | 305 | 310 | 265,000 | 3,100 |
| 2010-10-15 | 321 | 321 | 306 | 308 | 262,000 | 3,080 |
| 2010-10-14 | 318 | 324 | 318 | 324 | 210,000 | 3,240 |
| 2010-10-13 | 321 | 326 | 316 | 317 | 264,000 | 3,170 |
| 2010-10-12 | 326 | 329 | 316 | 316 | 282,000 | 3,160 |
| 2010-10-08 | 329 | 335 | 326 | 326 | 297,000 | 3,260 |
| 2010-10-07 | 322 | 330 | 321 | 327 | 261,000 | 3,270 |
| 2010-10-06 | 326 | 326 | 316 | 323 | 218,000 | 3,230 |
| 2010-10-05 | 315 | 326 | 311 | 324 | 313,000 | 3,240 |
| 2010-10-04 | 325 | 325 | 316 | 316 | 171,000 | 3,160 |
| 2010-10-01 | 322 | 330 | 316 | 324 | 234,000 | 3,240 |
| 2010-09-30 | 330 | 334 | 317 | 317 | 209,000 | 3,170 |
| 2010-09-29 | 324 | 329 | 324 | 329 | 196,000 | 3,290 |
| 2010-09-28 | 324 | 329 | 322 | 325 | 158,000 | 3,250 |
| 2010-09-27 | 318 | 327 | 314 | 327 | 214,000 | 3,270 |
| 2010-09-24 | 320 | 323 | 317 | 317 | 202,000 | 3,170 |
| 2010-09-22 | 324 | 325 | 320 | 320 | 89,000 | 3,200 |
| 2010-09-21 | 328 | 329 | 322 | 322 | 134,000 | 3,220 |
| 2010-09-17 | 324 | 329 | 324 | 326 | 149,000 | 3,260 |
| 2010-09-16 | 331 | 331 | 323 | 324 | 99,000 | 3,240 |
| 2010-09-15 | 319 | 330 | 319 | 328 | 144,000 | 3,280 |
| 2010-09-14 | 319 | 321 | 319 | 321 | 134,000 | 3,210 |
| 2010-09-13 | 321 | 322 | 319 | 320 | 45,000 | 3,200 |
| 2010-09-10 | 324 | 326 | 319 | 319 | 394,000 | 3,190 |
| 2010-09-09 | 320 | 322 | 319 | 320 | 63,000 | 3,200 |
| 2010-09-08 | 321 | 321 | 317 | 319 | 87,000 | 3,190 |
| 2010-09-07 | 327 | 329 | 324 | 325 | 192,000 | 3,250 |
| 2010-09-06 | 327 | 331 | 325 | 331 | 121,000 | 3,310 |
| 2010-09-03 | 324 | 329 | 324 | 326 | 84,000 | 3,260 |
| 2010-09-02 | 328 | 328 | 324 | 325 | 156,000 | 3,250 |
| 2010-09-01 | 320 | 324 | 316 | 323 | 212,000 | 3,230 |
| 2010-08-31 | 325 | 325 | 316 | 319 | 163,000 | 3,190 |
| 2010-08-30 | 327 | 332 | 325 | 327 | 132,000 | 3,270 |
| 2010-08-27 | 317 | 323 | 316 | 322 | 208,000 | 3,220 |
| 2010-08-26 | 318 | 319 | 315 | 319 | 108,000 | 3,190 |
| 2010-08-25 | 318 | 318 | 313 | 318 | 173,000 | 3,180 |
| 2010-08-24 | 315 | 320 | 314 | 318 | 146,000 | 3,180 |
| 2010-08-23 | 317 | 318 | 316 | 316 | 76,000 | 3,160 |
| 2010-08-20 | 322 | 327 | 319 | 319 | 125,000 | 3,190 |
| 2010-08-19 | 326 | 328 | 325 | 327 | 107,000 | 3,270 |
| 2010-08-18 | 323 | 326 | 320 | 326 | 214,000 | 3,260 |
| 2010-08-17 | 316 | 318 | 313 | 318 | 122,000 | 3,180 |
| 2010-08-16 | 317 | 319 | 315 | 318 | 130,000 | 3,180 |
| 2010-08-13 | 314 | 318 | 309 | 317 | 171,000 | 3,170 |
| 2010-08-12 | 311 | 314 | 311 | 313 | 149,000 | 3,130 |
| 2010-08-11 | 322 | 325 | 316 | 317 | 207,000 | 3,170 |
| 2010-08-10 | 329 | 332 | 322 | 323 | 182,000 | 3,230 |
| 2010-08-09 | 325 | 329 | 325 | 328 | 84,000 | 3,280 |
| 2010-08-06 | 325 | 329 | 325 | 327 | 156,000 | 3,270 |
| 2010-08-05 | 324 | 328 | 324 | 328 | 156,000 | 3,280 |
| 2010-08-04 | 326 | 328 | 322 | 322 | 117,000 | 3,220 |
| 2010-08-03 | 326 | 332 | 324 | 326 | 189,000 | 3,260 |
| 2010-08-02 | 323 | 330 | 323 | 325 | 219,000 | 3,250 |
| 2010-07-30 | 337 | 338 | 325 | 325 | 221,000 | 3,250 |
| 2010-07-29 | 347 | 348 | 337 | 338 | 215,000 | 3,380 |
| 2010-07-28 | 342 | 348 | 340 | 346 | 137,000 | 3,460 |
| 2010-07-27 | 336 | 341 | 336 | 338 | 125,000 | 3,380 |
| 2010-07-26 | 339 | 341 | 336 | 336 | 68,000 | 3,360 |
| 2010-07-23 | 332 | 337 | 332 | 334 | 226,000 | 3,340 |
| 2010-07-22 | 327 | 334 | 327 | 332 | 192,000 | 3,320 |
| 2010-07-21 | 330 | 331 | 326 | 326 | 194,000 | 3,260 |
| 2010-07-20 | 321 | 336 | 321 | 324 | 152,000 | 3,240 |
| 2010-07-16 | 325 | 326 | 324 | 325 | 122,000 | 3,250 |
| 2010-07-15 | 329 | 333 | 325 | 325 | 168,000 | 3,250 |
| 2010-07-14 | 337 | 340 | 332 | 333 | 109,000 | 3,330 |
| 2010-07-13 | 339 | 341 | 333 | 333 | 184,000 | 3,330 |
| 2010-07-12 | 337 | 340 | 336 | 336 | 92,000 | 3,360 |
| 2010-07-09 | 341 | 341 | 337 | 337 | 111,000 | 3,370 |
| 2010-07-08 | 336 | 343 | 335 | 340 | 179,000 | 3,400 |
| 2010-07-07 | 329 | 331 | 328 | 330 | 100,000 | 3,300 |
| 2010-07-06 | 322 | 331 | 322 | 331 | 215,000 | 3,310 |
| 2010-07-05 | 326 | 329 | 326 | 326 | 103,000 | 3,260 |
| 2010-07-02 | 330 | 331 | 328 | 329 | 140,000 | 3,290 |
| 2010-07-01 | 329 | 330 | 326 | 328 | 213,000 | 3,280 |
| 2010-06-30 | 324 | 330 | 324 | 329 | 278,000 | 3,290 |
| 2010-06-29 | 332 | 333 | 329 | 331 | 140,000 | 3,310 |
| 2010-06-28 | 331 | 334 | 329 | 331 | 167,000 | 3,310 |
| 2010-06-25 | 323 | 332 | 323 | 330 | 375,000 | 3,300 |
| 2010-06-24 | 325 | 329 | 321 | 322 | 276,000 | 3,220 |
| 2010-06-23 | 331 | 334 | 327 | 327 | 227,000 | 3,270 |
| 2010-06-22 | 330 | 337 | 328 | 337 | 220,000 | 3,370 |
| 2010-06-21 | 326 | 333 | 326 | 332 | 83,000 | 3,320 |
| 2010-06-18 | 324 | 328 | 321 | 326 | 249,000 | 3,260 |
| 2010-06-17 | 324 | 324 | 322 | 323 | 68,000 | 3,230 |
| 2010-06-16 | 324 | 325 | 323 | 325 | 90,000 | 3,250 |
| 2010-06-15 | 322 | 324 | 321 | 321 | 166,000 | 3,210 |
| 2010-06-14 | 322 | 324 | 321 | 321 | 80,000 | 3,210 |
| 2010-06-11 | 323 | 326 | 321 | 321 | 337,000 | 3,210 |
| 2010-06-10 | 322 | 325 | 320 | 320 | 230,000 | 3,200 |
| 2010-06-09 | 315 | 327 | 315 | 320 | 184,000 | 3,200 |
| 2010-06-08 | 315 | 319 | 313 | 317 | 119,000 | 3,170 |
| 2010-06-07 | 320 | 321 | 317 | 317 | 206,000 | 3,170 |
| 2010-06-04 | 328 | 329 | 327 | 328 | 107,000 | 3,280 |
| 2010-06-03 | 325 | 328 | 324 | 326 | 129,000 | 3,260 |
| 2010-06-02 | 320 | 326 | 319 | 320 | 180,000 | 3,200 |
| 2010-06-01 | 319 | 324 | 318 | 323 | 164,000 | 3,230 |
| 2010-05-31 | 322 | 322 | 316 | 317 | 317,000 | 3,170 |
| 2010-05-28 | 330 | 330 | 322 | 322 | 261,000 | 3,220 |
| 2010-05-27 | 324 | 325 | 322 | 324 | 171,000 | 3,240 |
| 2010-05-26 | 331 | 332 | 325 | 328 | 266,000 | 3,280 |
| 2010-05-25 | 331 | 333 | 330 | 332 | 279,000 | 3,320 |
| 2010-05-24 | 333 | 336 | 330 | 331 | 252,000 | 3,310 |
| 2010-05-21 | 340 | 342 | 332 | 333 | 237,000 | 3,330 |
| 2010-05-20 | 345 | 349 | 344 | 346 | 246,000 | 3,460 |
| 2010-05-19 | 346 | 352 | 343 | 349 | 193,000 | 3,490 |
| 2010-05-18 | 349 | 357 | 348 | 353 | 287,000 | 3,530 |
| 2010-05-17 | 359 | 360 | 348 | 352 | 433,000 | 3,520 |
| 2010-05-14 | 362 | 366 | 362 | 364 | 203,000 | 3,640 |
| 2010-05-13 | 372 | 374 | 366 | 370 | 191,000 | 3,700 |
| 2010-05-12 | 371 | 372 | 365 | 370 | 143,000 | 3,700 |
| 2010-05-11 | 372 | 376 | 368 | 369 | 183,000 | 3,690 |
| 2010-05-10 | 367 | 372 | 363 | 371 | 233,000 | 3,710 |
| 2010-05-07 | 373 | 375 | 366 | 366 | 423,000 | 3,660 |
| 2010-05-06 | 382 | 382 | 374 | 380 | 430,000 | 3,800 |
| 2010-04-30 | 378 | 388 | 378 | 384 | 354,000 | 3,840 |
| 2010-04-28 | 381 | 384 | 378 | 378 | 268,000 | 3,780 |
| 2010-04-27 | 392 | 393 | 386 | 389 | 164,000 | 3,890 |
| 2010-04-26 | 382 | 397 | 382 | 392 | 447,000 | 3,920 |
| 2010-04-23 | 368 | 379 | 367 | 378 | 545,000 | 3,780 |
| 2010-04-22 | 373 | 373 | 362 | 366 | 203,000 | 3,660 |
| 2010-04-21 | 371 | 373 | 370 | 373 | 279,000 | 3,730 |
| 2010-04-20 | 364 | 370 | 364 | 367 | 117,000 | 3,670 |
| 2010-04-19 | 367 | 369 | 365 | 365 | 208,000 | 3,650 |
| 2010-04-16 | 371 | 371 | 368 | 368 | 119,000 | 3,680 |
| 2010-04-15 | 374 | 374 | 370 | 371 | 248,000 | 3,710 |
| 2010-04-14 | 373 | 375 | 367 | 369 | 221,000 | 3,690 |
| 2010-04-13 | 372 | 373 | 367 | 370 | 124,000 | 3,700 |
| 2010-04-12 | 375 | 379 | 374 | 375 | 212,000 | 3,750 |
| 2010-04-09 | 368 | 375 | 368 | 370 | 198,000 | 3,700 |
| 2010-04-08 | 371 | 375 | 370 | 370 | 201,000 | 3,700 |
| 2010-04-07 | 363 | 373 | 362 | 372 | 376,000 | 3,720 |
| 2010-04-06 | 363 | 363 | 357 | 360 | 202,000 | 3,600 |
| 2010-04-05 | 362 | 363 | 357 | 360 | 241,000 | 3,600 |
| 2010-04-02 | 374 | 374 | 361 | 363 | 328,000 | 3,630 |
| 2010-04-01 | 365 | 368 | 363 | 368 | 224,000 | 3,680 |
| 2010-03-31 | 356 | 369 | 356 | 364 | 277,000 | 3,640 |
| 2010-03-30 | 356 | 364 | 354 | 364 | 347,000 | 3,640 |
| 2010-03-29 | 353 | 354 | 350 | 353 | 110,000 | 3,530 |
| 2010-03-26 | 349 | 354 | 349 | 354 | 303,000 | 3,540 |
| 2010-03-25 | 348 | 349 | 347 | 348 | 303,000 | 3,480 |
| 2010-03-24 | 350 | 353 | 347 | 348 | 311,000 | 3,480 |
| 2010-03-23 | 339 | 347 | 339 | 346 | 281,000 | 3,460 |
| 2010-03-19 | 339 | 343 | 337 | 343 | 219,000 | 3,430 |
| 2010-03-18 | 340 | 340 | 336 | 337 | 279,000 | 3,370 |
| 2010-03-17 | 336 | 341 | 335 | 340 | 301,000 | 3,400 |
| 2010-03-16 | 332 | 336 | 332 | 335 | 220,000 | 3,350 |
| 2010-03-15 | 331 | 335 | 328 | 335 | 321,000 | 3,350 |
| 2010-03-12 | 331 | 331 | 326 | 328 | 621,000 | 3,280 |
| 2010-03-11 | 337 | 337 | 331 | 332 | 211,000 | 3,320 |
| 2010-03-10 | 337 | 337 | 334 | 334 | 211,000 | 3,340 |
| 2010-03-09 | 336 | 340 | 335 | 337 | 349,000 | 3,370 |
| 2010-03-08 | 336 | 337 | 334 | 334 | 226,000 | 3,340 |
| 2010-03-05 | 335 | 339 | 333 | 336 | 393,000 | 3,360 |
| 2010-03-04 | 333 | 334 | 330 | 330 | 193,000 | 3,300 |
| 2010-03-03 | 334 | 336 | 332 | 336 | 357,000 | 3,360 |
| 2010-03-02 | 334 | 337 | 333 | 336 | 261,000 | 3,360 |
| 2010-03-01 | 331 | 339 | 331 | 336 | 236,000 | 3,360 |
| 2010-02-26 | 334 | 335 | 332 | 333 | 308,000 | 3,330 |
| 2010-02-25 | 337 | 337 | 333 | 334 | 200,000 | 3,340 |
| 2010-02-24 | 337 | 337 | 332 | 333 | 168,000 | 3,330 |
| 2010-02-23 | 342 | 342 | 336 | 338 | 119,000 | 3,380 |
| 2010-02-22 | 337 | 345 | 337 | 338 | 325,000 | 3,380 |
| 2010-02-19 | 338 | 340 | 331 | 331 | 150,000 | 3,310 |
| 2010-02-18 | 343 | 344 | 337 | 338 | 201,000 | 3,380 |
| 2010-02-17 | 335 | 343 | 334 | 340 | 321,000 | 3,400 |
| 2010-02-16 | 333 | 335 | 331 | 331 | 148,000 | 3,310 |
| 2010-02-15 | 336 | 336 | 331 | 332 | 115,000 | 3,320 |
| 2010-02-12 | 333 | 335 | 331 | 333 | 253,000 | 3,330 |
| 2010-02-10 | 338 | 338 | 327 | 328 | 274,000 | 3,280 |
| 2010-02-09 | 328 | 334 | 328 | 333 | 164,000 | 3,330 |
| 2010-02-08 | 331 | 331 | 328 | 328 | 164,000 | 3,280 |
| 2010-02-05 | 335 | 337 | 333 | 333 | 145,000 | 3,330 |
| 2010-02-04 | 344 | 344 | 336 | 339 | 188,000 | 3,390 |
| 2010-02-03 | 338 | 347 | 338 | 340 | 182,000 | 3,400 |
| 2010-02-02 | 344 | 346 | 333 | 339 | 365,000 | 3,390 |
| 2010-02-01 | 334 | 343 | 331 | 336 | 241,000 | 3,360 |
| 2010-01-29 | 337 | 342 | 336 | 339 | 224,000 | 3,390 |
| 2010-01-28 | 339 | 345 | 337 | 343 | 226,000 | 3,430 |
| 2010-01-27 | 339 | 343 | 339 | 339 | 181,000 | 3,390 |
| 2010-01-26 | 352 | 352 | 341 | 341 | 188,000 | 3,410 |
| 2010-01-25 | 355 | 359 | 352 | 352 | 262,000 | 3,520 |
| 2010-01-22 | 357 | 359 | 350 | 355 | 305,000 | 3,550 |
| 2010-01-21 | 344 | 359 | 344 | 357 | 299,000 | 3,570 |
| 2010-01-20 | 353 | 356 | 351 | 352 | 225,000 | 3,520 |
| 2010-01-19 | 353 | 355 | 351 | 354 | 222,000 | 3,540 |
| 2010-01-18 | 347 | 354 | 346 | 350 | 229,000 | 3,500 |
| 2010-01-15 | 355 | 356 | 349 | 355 | 207,000 | 3,550 |
| 2010-01-14 | 347 | 357 | 347 | 351 | 172,000 | 3,510 |
| 2010-01-13 | 348 | 357 | 347 | 347 | 242,000 | 3,470 |
| 2010-01-12 | 338 | 348 | 338 | 347 | 296,000 | 3,470 |
| 2010-01-08 | 340 | 346 | 340 | 346 | 195,000 | 3,460 |
| 2010-01-07 | 337 | 343 | 335 | 340 | 198,000 | 3,400 |
| 2010-01-06 | 331 | 337 | 331 | 337 | 224,000 | 3,370 |
| 2010-01-05 | 339 | 339 | 330 | 331 | 323,000 | 3,310 |
| 2010-01-04 | 327 | 331 | 327 | 331 | 98,000 | 3,310 |
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
