8386 (株)百十四銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 362 | 367 | 361 | 366 | 238,000 | 3,660 |
| 2013-12-27 | 355 | 361 | 352 | 358 | 363,000 | 3,580 |
| 2013-12-26 | 349 | 354 | 349 | 352 | 217,000 | 3,520 |
| 2013-12-25 | 349 | 350 | 346 | 349 | 184,000 | 3,490 |
| 2013-12-24 | 351 | 355 | 348 | 349 | 222,000 | 3,490 |
| 2013-12-20 | 352 | 355 | 349 | 355 | 283,000 | 3,550 |
| 2013-12-19 | 353 | 355 | 350 | 355 | 338,000 | 3,550 |
| 2013-12-18 | 344 | 352 | 344 | 352 | 362,000 | 3,520 |
| 2013-12-17 | 338 | 345 | 338 | 344 | 316,000 | 3,440 |
| 2013-12-16 | 341 | 345 | 337 | 337 | 208,000 | 3,370 |
| 2013-12-13 | 341 | 347 | 341 | 342 | 1,005,000 | 3,420 |
| 2013-12-12 | 351 | 351 | 347 | 348 | 170,000 | 3,480 |
| 2013-12-11 | 359 | 360 | 350 | 353 | 254,000 | 3,530 |
| 2013-12-10 | 367 | 367 | 356 | 358 | 411,000 | 3,580 |
| 2013-12-09 | 362 | 369 | 362 | 367 | 278,000 | 3,670 |
| 2013-12-06 | 364 | 365 | 358 | 362 | 344,000 | 3,620 |
| 2013-12-05 | 377 | 380 | 365 | 365 | 314,000 | 3,650 |
| 2013-12-04 | 378 | 382 | 374 | 376 | 428,000 | 3,760 |
| 2013-12-03 | 383 | 383 | 378 | 379 | 434,000 | 3,790 |
| 2013-12-02 | 378 | 384 | 378 | 381 | 215,000 | 3,810 |
| 2013-11-29 | 380 | 380 | 372 | 377 | 271,000 | 3,770 |
| 2013-11-28 | 381 | 382 | 378 | 381 | 180,000 | 3,810 |
| 2013-11-27 | 383 | 383 | 379 | 381 | 203,000 | 3,810 |
| 2013-11-26 | 380 | 387 | 379 | 383 | 217,000 | 3,830 |
| 2013-11-25 | 381 | 381 | 375 | 380 | 289,000 | 3,800 |
| 2013-11-22 | 385 | 385 | 379 | 381 | 372,000 | 3,810 |
| 2013-11-21 | 384 | 389 | 384 | 387 | 368,000 | 3,870 |
| 2013-11-20 | 382 | 384 | 380 | 382 | 271,000 | 3,820 |
| 2013-11-19 | 381 | 385 | 375 | 382 | 223,000 | 3,820 |
| 2013-11-18 | 384 | 385 | 379 | 381 | 269,000 | 3,810 |
| 2013-11-15 | 377 | 387 | 375 | 382 | 457,000 | 3,820 |
| 2013-11-14 | 362 | 377 | 362 | 373 | 376,000 | 3,730 |
| 2013-11-13 | 368 | 373 | 359 | 361 | 611,000 | 3,610 |
| 2013-11-12 | 354 | 367 | 353 | 364 | 545,000 | 3,640 |
| 2013-11-11 | 355 | 356 | 345 | 348 | 248,000 | 3,480 |
| 2013-11-08 | 351 | 354 | 350 | 352 | 193,000 | 3,520 |
| 2013-11-07 | 361 | 361 | 354 | 356 | 210,000 | 3,560 |
| 2013-11-06 | 349 | 365 | 349 | 362 | 334,000 | 3,620 |
| 2013-11-05 | 354 | 354 | 349 | 352 | 279,000 | 3,520 |
| 2013-11-01 | 357 | 357 | 349 | 351 | 222,000 | 3,510 |
| 2013-10-31 | 360 | 361 | 355 | 357 | 328,000 | 3,570 |
| 2013-10-30 | 355 | 359 | 355 | 359 | 394,000 | 3,590 |
| 2013-10-29 | 356 | 358 | 353 | 353 | 225,000 | 3,530 |
| 2013-10-28 | 358 | 361 | 352 | 361 | 313,000 | 3,610 |
| 2013-10-25 | 367 | 367 | 357 | 357 | 367,000 | 3,570 |
| 2013-10-24 | 365 | 370 | 361 | 370 | 228,000 | 3,700 |
| 2013-10-23 | 379 | 380 | 365 | 365 | 374,000 | 3,650 |
| 2013-10-22 | 378 | 378 | 373 | 378 | 187,000 | 3,780 |
| 2013-10-21 | 370 | 377 | 367 | 377 | 287,000 | 3,770 |
| 2013-10-18 | 373 | 378 | 362 | 365 | 278,000 | 3,650 |
| 2013-10-17 | 377 | 378 | 368 | 369 | 216,000 | 3,690 |
| 2013-10-16 | 369 | 373 | 368 | 371 | 109,000 | 3,710 |
| 2013-10-15 | 379 | 380 | 367 | 369 | 220,000 | 3,690 |
| 2013-10-11 | 374 | 382 | 373 | 376 | 381,000 | 3,760 |
| 2013-10-10 | 370 | 376 | 365 | 368 | 194,000 | 3,680 |
| 2013-10-09 | 369 | 371 | 363 | 370 | 278,000 | 3,700 |
| 2013-10-08 | 360 | 365 | 359 | 364 | 269,000 | 3,640 |
| 2013-10-07 | 370 | 377 | 365 | 366 | 253,000 | 3,660 |
| 2013-10-04 | 376 | 379 | 372 | 373 | 295,000 | 3,730 |
| 2013-10-03 | 389 | 392 | 383 | 384 | 279,000 | 3,840 |
| 2013-10-02 | 402 | 402 | 385 | 389 | 403,000 | 3,890 |
| 2013-10-01 | 391 | 404 | 391 | 402 | 414,000 | 4,020 |
| 2013-09-30 | 391 | 400 | 386 | 390 | 213,000 | 3,900 |
| 2013-09-27 | 404 | 406 | 402 | 402 | 210,000 | 4,020 |
| 2013-09-26 | 400 | 404 | 392 | 404 | 200,000 | 4,040 |
| 2013-09-25 | 405 | 405 | 396 | 400 | 311,000 | 4,000 |
| 2013-09-24 | 404 | 406 | 398 | 404 | 229,000 | 4,040 |
| 2013-09-20 | 407 | 411 | 401 | 409 | 446,000 | 4,090 |
| 2013-09-19 | 399 | 407 | 398 | 407 | 358,000 | 4,070 |
| 2013-09-18 | 394 | 400 | 394 | 396 | 356,000 | 3,960 |
| 2013-09-17 | 392 | 395 | 391 | 393 | 206,000 | 3,930 |
| 2013-09-13 | 389 | 393 | 387 | 391 | 878,000 | 3,910 |
| 2013-09-12 | 388 | 390 | 387 | 388 | 320,000 | 3,880 |
| 2013-09-11 | 387 | 388 | 384 | 385 | 255,000 | 3,850 |
| 2013-09-10 | 383 | 386 | 381 | 386 | 354,000 | 3,860 |
| 2013-09-09 | 381 | 384 | 376 | 380 | 425,000 | 3,800 |
| 2013-09-06 | 376 | 379 | 373 | 376 | 200,000 | 3,760 |
| 2013-09-05 | 376 | 379 | 373 | 376 | 216,000 | 3,760 |
| 2013-09-04 | 374 | 376 | 371 | 376 | 312,000 | 3,760 |
| 2013-09-03 | 374 | 379 | 374 | 379 | 318,000 | 3,790 |
| 2013-09-02 | 369 | 373 | 368 | 369 | 284,000 | 3,690 |
| 2013-08-30 | 375 | 376 | 370 | 370 | 380,000 | 3,700 |
| 2013-08-29 | 377 | 379 | 374 | 375 | 254,000 | 3,750 |
| 2013-08-28 | 377 | 379 | 369 | 377 | 327,000 | 3,770 |
| 2013-08-27 | 380 | 383 | 379 | 380 | 254,000 | 3,800 |
| 2013-08-26 | 383 | 383 | 380 | 381 | 161,000 | 3,810 |
| 2013-08-23 | 380 | 385 | 378 | 383 | 274,000 | 3,830 |
| 2013-08-22 | 372 | 385 | 372 | 378 | 490,000 | 3,780 |
| 2013-08-21 | 368 | 373 | 367 | 371 | 311,000 | 3,710 |
| 2013-08-20 | 370 | 374 | 368 | 368 | 309,000 | 3,680 |
| 2013-08-19 | 368 | 373 | 368 | 371 | 255,000 | 3,710 |
| 2013-08-16 | 369 | 372 | 366 | 368 | 426,000 | 3,680 |
| 2013-08-15 | 371 | 374 | 369 | 370 | 331,000 | 3,700 |
| 2013-08-14 | 368 | 372 | 367 | 372 | 303,000 | 3,720 |
| 2013-08-13 | 368 | 369 | 364 | 367 | 295,000 | 3,670 |
| 2013-08-12 | 369 | 370 | 366 | 367 | 236,000 | 3,670 |
| 2013-08-09 | 377 | 380 | 367 | 369 | 401,000 | 3,690 |
| 2013-08-08 | 363 | 382 | 362 | 376 | 848,000 | 3,760 |
| 2013-08-07 | 365 | 369 | 361 | 364 | 867,000 | 3,640 |
| 2013-08-06 | 358 | 374 | 349 | 373 | 2,080,000 | 3,730 |
| 2013-08-05 | 325 | 333 | 321 | 330 | 237,000 | 3,300 |
| 2013-08-02 | 327 | 337 | 319 | 335 | 407,000 | 3,350 |
| 2013-08-01 | 304 | 318 | 304 | 318 | 329,000 | 3,180 |
| 2013-07-31 | 303 | 306 | 301 | 303 | 309,000 | 3,030 |
| 2013-07-30 | 300 | 309 | 300 | 309 | 422,000 | 3,090 |
| 2013-07-29 | 305 | 306 | 300 | 300 | 327,000 | 3,000 |
| 2013-07-26 | 325 | 325 | 310 | 310 | 439,000 | 3,100 |
| 2013-07-25 | 339 | 340 | 328 | 328 | 260,000 | 3,280 |
| 2013-07-24 | 346 | 346 | 337 | 339 | 169,000 | 3,390 |
| 2013-07-23 | 339 | 346 | 338 | 346 | 174,000 | 3,460 |
| 2013-07-22 | 334 | 339 | 333 | 339 | 231,000 | 3,390 |
| 2013-07-19 | 337 | 337 | 328 | 329 | 391,000 | 3,290 |
| 2013-07-18 | 328 | 335 | 327 | 335 | 323,000 | 3,350 |
| 2013-07-17 | 323 | 327 | 321 | 326 | 206,000 | 3,260 |
| 2013-07-16 | 327 | 332 | 323 | 323 | 243,000 | 3,230 |
| 2013-07-12 | 327 | 331 | 326 | 327 | 266,000 | 3,270 |
| 2013-07-11 | 331 | 331 | 323 | 327 | 179,000 | 3,270 |
| 2013-07-10 | 333 | 334 | 329 | 332 | 221,000 | 3,320 |
| 2013-07-09 | 333 | 334 | 328 | 333 | 299,000 | 3,330 |
| 2013-07-08 | 335 | 338 | 328 | 328 | 344,000 | 3,280 |
| 2013-07-05 | 333 | 339 | 331 | 334 | 281,000 | 3,340 |
| 2013-07-04 | 334 | 336 | 330 | 332 | 221,000 | 3,320 |
| 2013-07-03 | 330 | 340 | 327 | 339 | 388,000 | 3,390 |
| 2013-07-02 | 333 | 334 | 325 | 332 | 398,000 | 3,320 |
| 2013-07-01 | 325 | 327 | 312 | 326 | 293,000 | 3,260 |
| 2013-06-28 | 310 | 324 | 309 | 324 | 609,000 | 3,240 |
| 2013-06-27 | 296 | 307 | 296 | 306 | 221,000 | 3,060 |
| 2013-06-26 | 299 | 302 | 295 | 295 | 180,000 | 2,950 |
| 2013-06-25 | 300 | 304 | 293 | 298 | 317,000 | 2,980 |
| 2013-06-24 | 308 | 309 | 298 | 300 | 311,000 | 3,000 |
| 2013-06-21 | 287 | 307 | 285 | 307 | 746,000 | 3,070 |
| 2013-06-20 | 295 | 298 | 291 | 291 | 311,000 | 2,910 |
| 2013-06-19 | 295 | 301 | 293 | 299 | 355,000 | 2,990 |
| 2013-06-18 | 297 | 298 | 288 | 291 | 296,000 | 2,910 |
| 2013-06-17 | 285 | 296 | 285 | 295 | 408,000 | 2,950 |
| 2013-06-14 | 292 | 294 | 284 | 284 | 831,000 | 2,840 |
| 2013-06-13 | 288 | 291 | 285 | 288 | 378,000 | 2,880 |
| 2013-06-12 | 293 | 295 | 288 | 293 | 293,000 | 2,930 |
| 2013-06-11 | 300 | 304 | 295 | 295 | 337,000 | 2,950 |
| 2013-06-10 | 305 | 314 | 301 | 302 | 308,000 | 3,020 |
| 2013-06-07 | 295 | 305 | 287 | 297 | 636,000 | 2,970 |
| 2013-06-06 | 299 | 305 | 295 | 298 | 675,000 | 2,980 |
| 2013-06-05 | 305 | 315 | 300 | 300 | 481,000 | 3,000 |
| 2013-06-04 | 302 | 312 | 297 | 311 | 756,000 | 3,110 |
| 2013-06-03 | 316 | 318 | 300 | 301 | 683,000 | 3,010 |
| 2013-05-31 | 315 | 321 | 311 | 316 | 390,000 | 3,160 |
| 2013-05-30 | 325 | 327 | 307 | 310 | 734,000 | 3,100 |
| 2013-05-29 | 336 | 344 | 330 | 330 | 438,000 | 3,300 |
| 2013-05-28 | 328 | 333 | 325 | 328 | 377,000 | 3,280 |
| 2013-05-27 | 338 | 343 | 328 | 329 | 458,000 | 3,290 |
| 2013-05-24 | 337 | 366 | 335 | 345 | 677,000 | 3,450 |
| 2013-05-23 | 372 | 374 | 323 | 325 | 938,000 | 3,250 |
| 2013-05-22 | 373 | 377 | 372 | 374 | 307,000 | 3,740 |
| 2013-05-21 | 374 | 375 | 370 | 372 | 284,000 | 3,720 |
| 2013-05-20 | 380 | 380 | 370 | 370 | 432,000 | 3,700 |
| 2013-05-17 | 381 | 382 | 374 | 376 | 450,000 | 3,760 |
| 2013-05-16 | 391 | 392 | 379 | 382 | 475,000 | 3,820 |
| 2013-05-15 | 394 | 398 | 386 | 389 | 393,000 | 3,890 |
| 2013-05-14 | 404 | 404 | 387 | 390 | 480,000 | 3,900 |
| 2013-05-13 | 400 | 405 | 396 | 400 | 473,000 | 4,000 |
| 2013-05-10 | 397 | 400 | 394 | 398 | 429,000 | 3,980 |
| 2013-05-09 | 404 | 404 | 389 | 389 | 427,000 | 3,890 |
| 2013-05-08 | 402 | 406 | 401 | 404 | 630,000 | 4,040 |
| 2013-05-07 | 394 | 403 | 390 | 403 | 574,000 | 4,030 |
| 2013-05-02 | 387 | 387 | 382 | 383 | 421,000 | 3,830 |
| 2013-05-01 | 385 | 390 | 375 | 386 | 479,000 | 3,860 |
| 2013-04-30 | 389 | 396 | 385 | 385 | 394,000 | 3,850 |
| 2013-04-26 | 393 | 397 | 384 | 386 | 548,000 | 3,860 |
| 2013-04-25 | 387 | 396 | 387 | 393 | 426,000 | 3,930 |
| 2013-04-24 | 385 | 387 | 381 | 387 | 215,000 | 3,870 |
| 2013-04-23 | 382 | 382 | 376 | 379 | 279,000 | 3,790 |
| 2013-04-22 | 383 | 391 | 380 | 382 | 408,000 | 3,820 |
| 2013-04-19 | 383 | 386 | 376 | 378 | 511,000 | 3,780 |
| 2013-04-18 | 390 | 398 | 386 | 386 | 445,000 | 3,860 |
| 2013-04-17 | 386 | 392 | 384 | 389 | 347,000 | 3,890 |
| 2013-04-16 | 385 | 395 | 381 | 381 | 638,000 | 3,810 |
| 2013-04-15 | 402 | 403 | 391 | 392 | 334,000 | 3,920 |
| 2013-04-12 | 409 | 414 | 400 | 404 | 605,000 | 4,040 |
| 2013-04-11 | 413 | 424 | 406 | 414 | 575,000 | 4,140 |
| 2013-04-10 | 405 | 413 | 403 | 408 | 558,000 | 4,080 |
| 2013-04-09 | 411 | 418 | 403 | 404 | 546,000 | 4,040 |
| 2013-04-08 | 415 | 426 | 397 | 411 | 844,000 | 4,110 |
| 2013-04-05 | 403 | 407 | 392 | 401 | 872,000 | 4,010 |
| 2013-04-04 | 362 | 382 | 357 | 381 | 461,000 | 3,810 |
| 2013-04-03 | 356 | 366 | 355 | 362 | 452,000 | 3,620 |
| 2013-04-02 | 366 | 369 | 357 | 361 | 662,000 | 3,610 |
| 2013-04-01 | 389 | 389 | 366 | 367 | 526,000 | 3,670 |
| 2013-03-29 | 395 | 395 | 385 | 388 | 307,000 | 3,880 |
| 2013-03-28 | 389 | 395 | 385 | 394 | 362,000 | 3,940 |
| 2013-03-27 | 386 | 387 | 381 | 386 | 188,000 | 3,860 |
| 2013-03-26 | 378 | 387 | 378 | 384 | 475,000 | 3,840 |
| 2013-03-25 | 377 | 382 | 375 | 378 | 615,000 | 3,780 |
| 2013-03-22 | 382 | 386 | 374 | 374 | 431,000 | 3,740 |
| 2013-03-21 | 370 | 383 | 370 | 381 | 552,000 | 3,810 |
| 2013-03-19 | 363 | 369 | 363 | 367 | 332,000 | 3,670 |
| 2013-03-18 | 362 | 367 | 356 | 361 | 456,000 | 3,610 |
| 2013-03-15 | 370 | 374 | 366 | 367 | 489,000 | 3,670 |
| 2013-03-14 | 367 | 369 | 357 | 365 | 430,000 | 3,650 |
| 2013-03-13 | 368 | 373 | 365 | 366 | 274,000 | 3,660 |
| 2013-03-12 | 376 | 378 | 371 | 374 | 566,000 | 3,740 |
| 2013-03-11 | 369 | 377 | 368 | 373 | 482,000 | 3,730 |
| 2013-03-08 | 365 | 368 | 360 | 365 | 936,000 | 3,650 |
| 2013-03-07 | 365 | 370 | 362 | 367 | 472,000 | 3,670 |
| 2013-03-06 | 365 | 368 | 358 | 362 | 392,000 | 3,620 |
| 2013-03-05 | 365 | 379 | 356 | 357 | 487,000 | 3,570 |
| 2013-03-04 | 365 | 373 | 363 | 364 | 610,000 | 3,640 |
| 2013-03-01 | 359 | 364 | 359 | 362 | 329,000 | 3,620 |
| 2013-02-28 | 353 | 363 | 353 | 362 | 365,000 | 3,620 |
| 2013-02-27 | 352 | 353 | 346 | 349 | 323,000 | 3,490 |
| 2013-02-26 | 352 | 362 | 352 | 355 | 319,000 | 3,550 |
| 2013-02-25 | 363 | 373 | 356 | 357 | 713,000 | 3,570 |
| 2013-02-22 | 361 | 364 | 354 | 361 | 425,000 | 3,610 |
| 2013-02-21 | 367 | 376 | 365 | 366 | 343,000 | 3,660 |
| 2013-02-20 | 367 | 371 | 363 | 370 | 393,000 | 3,700 |
| 2013-02-19 | 363 | 369 | 361 | 364 | 315,000 | 3,640 |
| 2013-02-18 | 349 | 368 | 349 | 366 | 503,000 | 3,660 |
| 2013-02-15 | 350 | 351 | 337 | 343 | 324,000 | 3,430 |
| 2013-02-14 | 356 | 358 | 349 | 351 | 298,000 | 3,510 |
| 2013-02-13 | 358 | 366 | 355 | 358 | 279,000 | 3,580 |
| 2013-02-12 | 362 | 375 | 362 | 362 | 399,000 | 3,620 |
| 2013-02-08 | 360 | 365 | 354 | 356 | 315,000 | 3,560 |
| 2013-02-07 | 365 | 372 | 361 | 363 | 349,000 | 3,630 |
| 2013-02-06 | 369 | 379 | 369 | 369 | 471,000 | 3,690 |
| 2013-02-05 | 362 | 371 | 358 | 368 | 479,000 | 3,680 |
| 2013-02-04 | 379 | 380 | 363 | 371 | 556,000 | 3,710 |
| 2013-02-01 | 342 | 373 | 342 | 356 | 565,000 | 3,560 |
| 2013-01-31 | 344 | 344 | 337 | 342 | 329,000 | 3,420 |
| 2013-01-30 | 340 | 345 | 337 | 344 | 209,000 | 3,440 |
| 2013-01-29 | 333 | 340 | 328 | 339 | 337,000 | 3,390 |
| 2013-01-28 | 337 | 339 | 332 | 335 | 248,000 | 3,350 |
| 2013-01-25 | 333 | 336 | 330 | 333 | 218,000 | 3,330 |
| 2013-01-24 | 321 | 331 | 320 | 329 | 293,000 | 3,290 |
| 2013-01-23 | 320 | 326 | 319 | 322 | 223,000 | 3,220 |
| 2013-01-22 | 327 | 331 | 319 | 322 | 257,000 | 3,220 |
| 2013-01-21 | 328 | 330 | 325 | 326 | 120,000 | 3,260 |
| 2013-01-18 | 330 | 331 | 326 | 330 | 247,000 | 3,300 |
| 2013-01-17 | 327 | 328 | 320 | 327 | 289,000 | 3,270 |
| 2013-01-16 | 323 | 327 | 323 | 324 | 255,000 | 3,240 |
| 2013-01-15 | 331 | 332 | 322 | 325 | 247,000 | 3,250 |
| 2013-01-11 | 330 | 333 | 326 | 326 | 286,000 | 3,260 |
| 2013-01-10 | 322 | 331 | 322 | 326 | 348,000 | 3,260 |
| 2013-01-09 | 317 | 323 | 316 | 322 | 199,000 | 3,220 |
| 2013-01-08 | 320 | 325 | 318 | 318 | 206,000 | 3,180 |
| 2013-01-07 | 335 | 336 | 320 | 320 | 252,000 | 3,200 |
| 2013-01-04 | 327 | 334 | 323 | 329 | 337,000 | 3,290 |
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
