8386 (株)百十四銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 402 | 402 | 395 | 396 | 134,000 | 3,960 |
| 2014-12-29 | 403 | 405 | 395 | 399 | 203,000 | 3,990 |
| 2014-12-26 | 401 | 403 | 400 | 402 | 141,000 | 4,020 |
| 2014-12-25 | 400 | 403 | 396 | 401 | 158,000 | 4,010 |
| 2014-12-24 | 400 | 404 | 399 | 403 | 297,000 | 4,030 |
| 2014-12-22 | 402 | 402 | 391 | 394 | 248,000 | 3,940 |
| 2014-12-19 | 400 | 403 | 398 | 402 | 303,000 | 4,020 |
| 2014-12-18 | 388 | 398 | 388 | 392 | 418,000 | 3,920 |
| 2014-12-17 | 374 | 389 | 374 | 381 | 341,000 | 3,810 |
| 2014-12-16 | 377 | 379 | 372 | 374 | 347,000 | 3,740 |
| 2014-12-15 | 381 | 388 | 381 | 381 | 235,000 | 3,810 |
| 2014-12-12 | 386 | 395 | 386 | 388 | 715,000 | 3,880 |
| 2014-12-11 | 389 | 394 | 389 | 389 | 198,000 | 3,890 |
| 2014-12-10 | 397 | 402 | 394 | 394 | 413,000 | 3,940 |
| 2014-12-09 | 397 | 402 | 396 | 400 | 162,000 | 4,000 |
| 2014-12-08 | 402 | 407 | 393 | 398 | 325,000 | 3,980 |
| 2014-12-05 | 396 | 400 | 391 | 399 | 270,000 | 3,990 |
| 2014-12-04 | 398 | 403 | 395 | 396 | 544,000 | 3,960 |
| 2014-12-03 | 395 | 400 | 394 | 396 | 322,000 | 3,960 |
| 2014-12-02 | 393 | 397 | 390 | 395 | 413,000 | 3,950 |
| 2014-12-01 | 390 | 394 | 389 | 393 | 330,000 | 3,930 |
| 2014-11-28 | 377 | 391 | 377 | 390 | 442,000 | 3,900 |
| 2014-11-27 | 383 | 388 | 376 | 376 | 373,000 | 3,760 |
| 2014-11-26 | 385 | 390 | 385 | 387 | 293,000 | 3,870 |
| 2014-11-25 | 387 | 389 | 386 | 386 | 431,000 | 3,860 |
| 2014-11-21 | 380 | 385 | 377 | 383 | 522,000 | 3,830 |
| 2014-11-20 | 380 | 382 | 377 | 380 | 623,000 | 3,800 |
| 2014-11-19 | 379 | 384 | 378 | 380 | 559,000 | 3,800 |
| 2014-11-18 | 375 | 381 | 375 | 380 | 507,000 | 3,800 |
| 2014-11-17 | 382 | 382 | 371 | 372 | 546,000 | 3,720 |
| 2014-11-14 | 380 | 384 | 377 | 382 | 623,000 | 3,820 |
| 2014-11-13 | 370 | 379 | 370 | 377 | 590,000 | 3,770 |
| 2014-11-12 | 373 | 380 | 370 | 371 | 694,000 | 3,710 |
| 2014-11-11 | 356 | 380 | 355 | 373 | 1,644,000 | 3,730 |
| 2014-11-10 | 356 | 357 | 346 | 350 | 700,000 | 3,500 |
| 2014-11-07 | 349 | 359 | 347 | 357 | 501,000 | 3,570 |
| 2014-11-06 | 360 | 362 | 348 | 348 | 524,000 | 3,480 |
| 2014-11-05 | 365 | 366 | 358 | 361 | 428,000 | 3,610 |
| 2014-11-04 | 374 | 374 | 362 | 365 | 919,000 | 3,650 |
| 2014-10-31 | 341 | 360 | 340 | 358 | 937,000 | 3,580 |
| 2014-10-30 | 339 | 344 | 332 | 336 | 832,000 | 3,360 |
| 2014-10-29 | 333 | 340 | 333 | 339 | 251,000 | 3,390 |
| 2014-10-28 | 330 | 332 | 329 | 330 | 93,000 | 3,300 |
| 2014-10-27 | 329 | 332 | 325 | 331 | 131,000 | 3,310 |
| 2014-10-24 | 330 | 332 | 324 | 325 | 302,000 | 3,250 |
| 2014-10-23 | 319 | 326 | 317 | 323 | 206,000 | 3,230 |
| 2014-10-22 | 319 | 322 | 316 | 322 | 148,000 | 3,220 |
| 2014-10-21 | 320 | 320 | 310 | 311 | 216,000 | 3,110 |
| 2014-10-20 | 317 | 334 | 314 | 320 | 412,000 | 3,200 |
| 2014-10-17 | 312 | 312 | 301 | 306 | 652,000 | 3,060 |
| 2014-10-16 | 315 | 315 | 309 | 311 | 354,000 | 3,110 |
| 2014-10-15 | 322 | 325 | 318 | 321 | 191,000 | 3,210 |
| 2014-10-14 | 320 | 323 | 318 | 319 | 260,000 | 3,190 |
| 2014-10-10 | 326 | 331 | 325 | 326 | 252,000 | 3,260 |
| 2014-10-09 | 340 | 341 | 333 | 333 | 243,000 | 3,330 |
| 2014-10-08 | 339 | 342 | 337 | 340 | 228,000 | 3,400 |
| 2014-10-07 | 346 | 349 | 341 | 344 | 325,000 | 3,440 |
| 2014-10-06 | 349 | 349 | 345 | 345 | 157,000 | 3,450 |
| 2014-10-03 | 340 | 345 | 340 | 343 | 262,000 | 3,430 |
| 2014-10-02 | 349 | 349 | 341 | 343 | 409,000 | 3,430 |
| 2014-10-01 | 352 | 353 | 347 | 352 | 281,000 | 3,520 |
| 2014-09-30 | 357 | 357 | 351 | 351 | 140,000 | 3,510 |
| 2014-09-29 | 360 | 360 | 355 | 356 | 183,000 | 3,560 |
| 2014-09-26 | 353 | 357 | 352 | 357 | 225,000 | 3,570 |
| 2014-09-25 | 356 | 362 | 354 | 362 | 276,000 | 3,620 |
| 2014-09-24 | 355 | 355 | 352 | 353 | 175,000 | 3,530 |
| 2014-09-22 | 356 | 360 | 355 | 356 | 240,000 | 3,560 |
| 2014-09-19 | 353 | 358 | 353 | 356 | 382,000 | 3,560 |
| 2014-09-18 | 353 | 355 | 352 | 353 | 269,000 | 3,530 |
| 2014-09-17 | 357 | 357 | 350 | 350 | 181,000 | 3,500 |
| 2014-09-16 | 363 | 363 | 354 | 356 | 164,000 | 3,560 |
| 2014-09-12 | 365 | 365 | 361 | 363 | 450,000 | 3,630 |
| 2014-09-11 | 365 | 365 | 361 | 363 | 99,000 | 3,630 |
| 2014-09-10 | 355 | 364 | 355 | 364 | 207,000 | 3,640 |
| 2014-09-09 | 364 | 364 | 357 | 357 | 104,000 | 3,570 |
| 2014-09-08 | 359 | 363 | 357 | 363 | 237,000 | 3,630 |
| 2014-09-05 | 364 | 364 | 356 | 356 | 80,000 | 3,560 |
| 2014-09-04 | 360 | 362 | 358 | 361 | 134,000 | 3,610 |
| 2014-09-03 | 360 | 362 | 358 | 360 | 145,000 | 3,600 |
| 2014-09-02 | 356 | 359 | 354 | 359 | 175,000 | 3,590 |
| 2014-09-01 | 352 | 354 | 351 | 354 | 82,000 | 3,540 |
| 2014-08-29 | 352 | 354 | 350 | 350 | 126,000 | 3,500 |
| 2014-08-28 | 354 | 355 | 351 | 355 | 162,000 | 3,550 |
| 2014-08-27 | 357 | 359 | 355 | 356 | 67,000 | 3,560 |
| 2014-08-26 | 361 | 361 | 356 | 356 | 85,000 | 3,560 |
| 2014-08-25 | 362 | 362 | 357 | 361 | 188,000 | 3,610 |
| 2014-08-22 | 366 | 366 | 361 | 362 | 215,000 | 3,620 |
| 2014-08-21 | 359 | 363 | 357 | 363 | 310,000 | 3,630 |
| 2014-08-20 | 355 | 359 | 355 | 356 | 224,000 | 3,560 |
| 2014-08-19 | 353 | 360 | 352 | 356 | 189,000 | 3,560 |
| 2014-08-18 | 351 | 351 | 349 | 349 | 44,000 | 3,490 |
| 2014-08-15 | 353 | 353 | 350 | 351 | 57,000 | 3,510 |
| 2014-08-14 | 350 | 353 | 350 | 352 | 114,000 | 3,520 |
| 2014-08-13 | 347 | 350 | 346 | 348 | 133,000 | 3,480 |
| 2014-08-12 | 347 | 350 | 347 | 347 | 244,000 | 3,470 |
| 2014-08-11 | 345 | 347 | 342 | 347 | 134,000 | 3,470 |
| 2014-08-08 | 345 | 350 | 340 | 340 | 255,000 | 3,400 |
| 2014-08-07 | 343 | 350 | 343 | 350 | 157,000 | 3,500 |
| 2014-08-06 | 343 | 349 | 341 | 343 | 233,000 | 3,430 |
| 2014-08-05 | 349 | 353 | 347 | 347 | 234,000 | 3,470 |
| 2014-08-04 | 355 | 357 | 352 | 354 | 177,000 | 3,540 |
| 2014-08-01 | 363 | 365 | 358 | 358 | 209,000 | 3,580 |
| 2014-07-31 | 366 | 370 | 365 | 365 | 233,000 | 3,650 |
| 2014-07-30 | 359 | 364 | 357 | 362 | 205,000 | 3,620 |
| 2014-07-29 | 356 | 360 | 353 | 360 | 209,000 | 3,600 |
| 2014-07-28 | 356 | 358 | 353 | 356 | 69,000 | 3,560 |
| 2014-07-25 | 353 | 357 | 352 | 355 | 111,000 | 3,550 |
| 2014-07-24 | 355 | 355 | 351 | 352 | 237,000 | 3,520 |
| 2014-07-23 | 359 | 359 | 356 | 356 | 141,000 | 3,560 |
| 2014-07-22 | 353 | 360 | 353 | 359 | 232,000 | 3,590 |
| 2014-07-18 | 351 | 351 | 348 | 349 | 157,000 | 3,490 |
| 2014-07-17 | 352 | 355 | 351 | 354 | 181,000 | 3,540 |
| 2014-07-16 | 351 | 358 | 351 | 355 | 258,000 | 3,550 |
| 2014-07-15 | 350 | 353 | 350 | 352 | 139,000 | 3,520 |
| 2014-07-14 | 351 | 353 | 350 | 352 | 90,000 | 3,520 |
| 2014-07-11 | 355 | 355 | 351 | 353 | 127,000 | 3,530 |
| 2014-07-10 | 354 | 362 | 354 | 359 | 271,000 | 3,590 |
| 2014-07-09 | 355 | 360 | 354 | 359 | 129,000 | 3,590 |
| 2014-07-08 | 361 | 362 | 355 | 359 | 166,000 | 3,590 |
| 2014-07-07 | 359 | 364 | 357 | 360 | 197,000 | 3,600 |
| 2014-07-04 | 366 | 368 | 365 | 367 | 127,000 | 3,670 |
| 2014-07-03 | 366 | 366 | 363 | 363 | 103,000 | 3,630 |
| 2014-07-02 | 369 | 372 | 367 | 368 | 198,000 | 3,680 |
| 2014-07-01 | 364 | 370 | 364 | 368 | 280,000 | 3,680 |
| 2014-06-30 | 354 | 366 | 354 | 365 | 210,000 | 3,650 |
| 2014-06-27 | 356 | 359 | 353 | 355 | 149,000 | 3,550 |
| 2014-06-26 | 361 | 365 | 357 | 357 | 210,000 | 3,570 |
| 2014-06-25 | 365 | 368 | 362 | 363 | 159,000 | 3,630 |
| 2014-06-24 | 366 | 368 | 361 | 367 | 196,000 | 3,670 |
| 2014-06-23 | 367 | 368 | 364 | 366 | 140,000 | 3,660 |
| 2014-06-20 | 369 | 369 | 363 | 366 | 439,000 | 3,660 |
| 2014-06-19 | 369 | 373 | 366 | 369 | 394,000 | 3,690 |
| 2014-06-18 | 365 | 371 | 363 | 370 | 305,000 | 3,700 |
| 2014-06-17 | 358 | 364 | 358 | 363 | 223,000 | 3,630 |
| 2014-06-16 | 360 | 360 | 351 | 355 | 151,000 | 3,550 |
| 2014-06-13 | 358 | 360 | 351 | 360 | 439,000 | 3,600 |
| 2014-06-12 | 350 | 356 | 349 | 353 | 177,000 | 3,530 |
| 2014-06-11 | 350 | 355 | 350 | 354 | 275,000 | 3,540 |
| 2014-06-10 | 350 | 353 | 349 | 351 | 174,000 | 3,510 |
| 2014-06-09 | 350 | 352 | 348 | 349 | 94,000 | 3,490 |
| 2014-06-06 | 350 | 351 | 348 | 350 | 334,000 | 3,500 |
| 2014-06-05 | 347 | 352 | 347 | 350 | 95,000 | 3,500 |
| 2014-06-04 | 348 | 350 | 343 | 347 | 183,000 | 3,470 |
| 2014-06-03 | 353 | 354 | 350 | 350 | 317,000 | 3,500 |
| 2014-06-02 | 349 | 352 | 347 | 351 | 245,000 | 3,510 |
| 2014-05-30 | 349 | 352 | 344 | 344 | 184,000 | 3,440 |
| 2014-05-29 | 348 | 352 | 348 | 351 | 181,000 | 3,510 |
| 2014-05-28 | 352 | 354 | 351 | 351 | 168,000 | 3,510 |
| 2014-05-27 | 345 | 352 | 345 | 349 | 143,000 | 3,490 |
| 2014-05-26 | 350 | 350 | 343 | 347 | 117,000 | 3,470 |
| 2014-05-23 | 341 | 350 | 341 | 345 | 248,000 | 3,450 |
| 2014-05-22 | 337 | 342 | 334 | 340 | 369,000 | 3,400 |
| 2014-05-21 | 329 | 334 | 329 | 332 | 93,000 | 3,320 |
| 2014-05-20 | 335 | 336 | 332 | 332 | 165,000 | 3,320 |
| 2014-05-19 | 335 | 338 | 333 | 333 | 132,000 | 3,330 |
| 2014-05-16 | 336 | 339 | 332 | 333 | 320,000 | 3,330 |
| 2014-05-15 | 344 | 344 | 338 | 341 | 157,000 | 3,410 |
| 2014-05-14 | 347 | 348 | 343 | 347 | 165,000 | 3,470 |
| 2014-05-13 | 334 | 348 | 334 | 347 | 272,000 | 3,470 |
| 2014-05-12 | 336 | 341 | 332 | 333 | 218,000 | 3,330 |
| 2014-05-09 | 333 | 342 | 333 | 336 | 205,000 | 3,360 |
| 2014-05-08 | 335 | 340 | 333 | 335 | 170,000 | 3,350 |
| 2014-05-07 | 347 | 347 | 334 | 335 | 319,000 | 3,350 |
| 2014-05-02 | 357 | 359 | 351 | 352 | 152,000 | 3,520 |
| 2014-05-01 | 345 | 357 | 345 | 357 | 338,000 | 3,570 |
| 2014-04-30 | 334 | 344 | 334 | 342 | 243,000 | 3,420 |
| 2014-04-28 | 333 | 336 | 331 | 335 | 163,000 | 3,350 |
| 2014-04-25 | 336 | 340 | 336 | 339 | 198,000 | 3,390 |
| 2014-04-24 | 337 | 338 | 332 | 336 | 255,000 | 3,360 |
| 2014-04-23 | 346 | 350 | 337 | 338 | 355,000 | 3,380 |
| 2014-04-22 | 347 | 347 | 342 | 343 | 178,000 | 3,430 |
| 2014-04-21 | 345 | 348 | 343 | 345 | 161,000 | 3,450 |
| 2014-04-18 | 347 | 347 | 343 | 346 | 109,000 | 3,460 |
| 2014-04-17 | 344 | 346 | 340 | 345 | 152,000 | 3,450 |
| 2014-04-16 | 339 | 344 | 337 | 344 | 183,000 | 3,440 |
| 2014-04-15 | 337 | 338 | 331 | 334 | 189,000 | 3,340 |
| 2014-04-14 | 334 | 340 | 333 | 333 | 244,000 | 3,330 |
| 2014-04-11 | 335 | 341 | 331 | 337 | 287,000 | 3,370 |
| 2014-04-10 | 341 | 348 | 339 | 340 | 230,000 | 3,400 |
| 2014-04-09 | 342 | 345 | 339 | 341 | 450,000 | 3,410 |
| 2014-04-08 | 353 | 356 | 348 | 349 | 332,000 | 3,490 |
| 2014-04-07 | 360 | 364 | 355 | 357 | 319,000 | 3,570 |
| 2014-04-04 | 373 | 377 | 364 | 366 | 553,000 | 3,660 |
| 2014-04-03 | 374 | 378 | 370 | 375 | 478,000 | 3,750 |
| 2014-04-02 | 367 | 377 | 361 | 371 | 802,000 | 3,710 |
| 2014-04-01 | 359 | 363 | 352 | 363 | 629,000 | 3,630 |
| 2014-03-31 | 359 | 362 | 350 | 354 | 606,000 | 3,540 |
| 2014-03-28 | 350 | 356 | 348 | 353 | 586,000 | 3,530 |
| 2014-03-27 | 345 | 353 | 338 | 351 | 543,000 | 3,510 |
| 2014-03-26 | 345 | 347 | 338 | 340 | 500,000 | 3,400 |
| 2014-03-25 | 333 | 346 | 332 | 335 | 369,000 | 3,350 |
| 2014-03-24 | 312 | 334 | 312 | 331 | 344,000 | 3,310 |
| 2014-03-20 | 322 | 324 | 310 | 310 | 302,000 | 3,100 |
| 2014-03-19 | 319 | 325 | 318 | 319 | 165,000 | 3,190 |
| 2014-03-18 | 319 | 324 | 319 | 322 | 216,000 | 3,220 |
| 2014-03-17 | 316 | 316 | 308 | 311 | 213,000 | 3,110 |
| 2014-03-14 | 323 | 326 | 316 | 318 | 547,000 | 3,180 |
| 2014-03-13 | 330 | 332 | 327 | 329 | 112,000 | 3,290 |
| 2014-03-12 | 337 | 339 | 330 | 331 | 190,000 | 3,310 |
| 2014-03-11 | 344 | 348 | 342 | 345 | 144,000 | 3,450 |
| 2014-03-10 | 341 | 344 | 340 | 341 | 114,000 | 3,410 |
| 2014-03-07 | 342 | 345 | 340 | 344 | 265,000 | 3,440 |
| 2014-03-06 | 336 | 342 | 335 | 340 | 219,000 | 3,400 |
| 2014-03-05 | 333 | 339 | 333 | 335 | 208,000 | 3,350 |
| 2014-03-04 | 324 | 331 | 321 | 327 | 293,000 | 3,270 |
| 2014-03-03 | 325 | 325 | 313 | 323 | 224,000 | 3,230 |
| 2014-02-28 | 324 | 326 | 315 | 322 | 341,000 | 3,220 |
| 2014-02-27 | 323 | 328 | 320 | 323 | 157,000 | 3,230 |
| 2014-02-26 | 329 | 335 | 326 | 326 | 304,000 | 3,260 |
| 2014-02-25 | 338 | 340 | 335 | 337 | 112,000 | 3,370 |
| 2014-02-24 | 333 | 343 | 329 | 332 | 310,000 | 3,320 |
| 2014-02-21 | 326 | 332 | 323 | 332 | 256,000 | 3,320 |
| 2014-02-20 | 327 | 330 | 322 | 323 | 324,000 | 3,230 |
| 2014-02-19 | 322 | 332 | 322 | 329 | 268,000 | 3,290 |
| 2014-02-18 | 320 | 327 | 317 | 327 | 304,000 | 3,270 |
| 2014-02-17 | 312 | 319 | 307 | 319 | 216,000 | 3,190 |
| 2014-02-14 | 317 | 317 | 301 | 308 | 560,000 | 3,080 |
| 2014-02-13 | 322 | 322 | 312 | 314 | 178,000 | 3,140 |
| 2014-02-12 | 324 | 327 | 318 | 320 | 352,000 | 3,200 |
| 2014-02-10 | 329 | 330 | 321 | 321 | 139,000 | 3,210 |
| 2014-02-07 | 318 | 323 | 316 | 321 | 235,000 | 3,210 |
| 2014-02-06 | 309 | 317 | 309 | 312 | 230,000 | 3,120 |
| 2014-02-05 | 310 | 318 | 310 | 314 | 464,000 | 3,140 |
| 2014-02-04 | 319 | 319 | 308 | 308 | 620,000 | 3,080 |
| 2014-02-03 | 334 | 339 | 327 | 327 | 229,000 | 3,270 |
| 2014-01-31 | 338 | 342 | 333 | 337 | 337,000 | 3,370 |
| 2014-01-30 | 335 | 338 | 334 | 337 | 312,000 | 3,370 |
| 2014-01-29 | 336 | 343 | 336 | 343 | 270,000 | 3,430 |
| 2014-01-28 | 336 | 339 | 333 | 333 | 471,000 | 3,330 |
| 2014-01-27 | 333 | 341 | 330 | 335 | 431,000 | 3,350 |
| 2014-01-24 | 352 | 356 | 346 | 346 | 456,000 | 3,460 |
| 2014-01-23 | 367 | 367 | 360 | 360 | 172,000 | 3,600 |
| 2014-01-22 | 366 | 366 | 361 | 365 | 162,000 | 3,650 |
| 2014-01-21 | 365 | 367 | 364 | 366 | 146,000 | 3,660 |
| 2014-01-20 | 367 | 369 | 365 | 365 | 97,000 | 3,650 |
| 2014-01-17 | 363 | 365 | 362 | 365 | 109,000 | 3,650 |
| 2014-01-16 | 364 | 368 | 360 | 363 | 248,000 | 3,630 |
| 2014-01-15 | 365 | 365 | 357 | 364 | 269,000 | 3,640 |
| 2014-01-14 | 365 | 365 | 361 | 361 | 262,000 | 3,610 |
| 2014-01-10 | 364 | 368 | 361 | 367 | 424,000 | 3,670 |
| 2014-01-09 | 368 | 368 | 363 | 365 | 165,000 | 3,650 |
| 2014-01-08 | 365 | 368 | 362 | 368 | 369,000 | 3,680 |
| 2014-01-07 | 369 | 370 | 361 | 367 | 453,000 | 3,670 |
| 2014-01-06 | 371 | 373 | 365 | 370 | 417,000 | 3,700 |
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
