8386 (株)百十四銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 455 | 460 | 451 | 452 | 143,000 | 4,520 |
| 2015-12-29 | 439 | 457 | 438 | 454 | 256,000 | 4,540 |
| 2015-12-28 | 436 | 444 | 435 | 443 | 95,000 | 4,430 |
| 2015-12-25 | 435 | 435 | 429 | 433 | 122,000 | 4,330 |
| 2015-12-24 | 437 | 439 | 434 | 435 | 126,000 | 4,350 |
| 2015-12-22 | 435 | 441 | 435 | 437 | 270,000 | 4,370 |
| 2015-12-21 | 435 | 442 | 428 | 434 | 276,000 | 4,340 |
| 2015-12-18 | 443 | 448 | 437 | 439 | 531,000 | 4,390 |
| 2015-12-17 | 447 | 449 | 440 | 443 | 491,000 | 4,430 |
| 2015-12-16 | 441 | 448 | 438 | 442 | 445,000 | 4,420 |
| 2015-12-15 | 450 | 450 | 439 | 439 | 287,000 | 4,390 |
| 2015-12-14 | 445 | 451 | 442 | 450 | 213,000 | 4,500 |
| 2015-12-11 | 449 | 458 | 445 | 450 | 718,000 | 4,500 |
| 2015-12-10 | 444 | 449 | 441 | 441 | 441,000 | 4,410 |
| 2015-12-09 | 448 | 451 | 443 | 446 | 231,000 | 4,460 |
| 2015-12-08 | 459 | 461 | 448 | 448 | 315,000 | 4,480 |
| 2015-12-07 | 460 | 469 | 458 | 459 | 254,000 | 4,590 |
| 2015-12-04 | 453 | 458 | 453 | 456 | 274,000 | 4,560 |
| 2015-12-03 | 466 | 474 | 460 | 464 | 409,000 | 4,640 |
| 2015-12-02 | 451 | 470 | 450 | 468 | 438,000 | 4,680 |
| 2015-12-01 | 445 | 454 | 445 | 448 | 366,000 | 4,480 |
| 2015-11-30 | 461 | 461 | 450 | 450 | 420,000 | 4,500 |
| 2015-11-27 | 462 | 465 | 457 | 459 | 153,000 | 4,590 |
| 2015-11-26 | 463 | 467 | 461 | 462 | 213,000 | 4,620 |
| 2015-11-25 | 471 | 471 | 460 | 461 | 223,000 | 4,610 |
| 2015-11-24 | 468 | 469 | 465 | 468 | 231,000 | 4,680 |
| 2015-11-20 | 470 | 470 | 463 | 468 | 282,000 | 4,680 |
| 2015-11-19 | 459 | 480 | 457 | 470 | 624,000 | 4,700 |
| 2015-11-18 | 457 | 458 | 450 | 453 | 311,000 | 4,530 |
| 2015-11-17 | 452 | 455 | 443 | 453 | 428,000 | 4,530 |
| 2015-11-16 | 439 | 450 | 438 | 446 | 363,000 | 4,460 |
| 2015-11-13 | 445 | 447 | 441 | 444 | 439,000 | 4,440 |
| 2015-11-12 | 452 | 454 | 444 | 447 | 416,000 | 4,470 |
| 2015-11-11 | 455 | 458 | 444 | 452 | 507,000 | 4,520 |
| 2015-11-10 | 462 | 463 | 438 | 456 | 1,007,000 | 4,560 |
| 2015-11-09 | 453 | 462 | 450 | 460 | 332,000 | 4,600 |
| 2015-11-06 | 445 | 450 | 441 | 446 | 269,000 | 4,460 |
| 2015-11-05 | 439 | 447 | 437 | 446 | 316,000 | 4,460 |
| 2015-11-04 | 447 | 448 | 436 | 437 | 299,000 | 4,370 |
| 2015-11-02 | 445 | 450 | 440 | 440 | 268,000 | 4,400 |
| 2015-10-30 | 457 | 463 | 451 | 457 | 279,000 | 4,570 |
| 2015-10-29 | 460 | 463 | 452 | 452 | 259,000 | 4,520 |
| 2015-10-28 | 465 | 465 | 455 | 460 | 133,000 | 4,600 |
| 2015-10-27 | 465 | 468 | 459 | 459 | 218,000 | 4,590 |
| 2015-10-26 | 465 | 470 | 465 | 468 | 138,000 | 4,680 |
| 2015-10-23 | 468 | 468 | 462 | 464 | 211,000 | 4,640 |
| 2015-10-22 | 464 | 471 | 458 | 460 | 232,000 | 4,600 |
| 2015-10-21 | 450 | 465 | 446 | 465 | 396,000 | 4,650 |
| 2015-10-20 | 452 | 456 | 450 | 450 | 143,000 | 4,500 |
| 2015-10-19 | 450 | 455 | 446 | 450 | 251,000 | 4,500 |
| 2015-10-16 | 450 | 454 | 442 | 452 | 378,000 | 4,520 |
| 2015-10-15 | 436 | 448 | 436 | 445 | 260,000 | 4,450 |
| 2015-10-14 | 446 | 446 | 437 | 437 | 297,000 | 4,370 |
| 2015-10-13 | 444 | 452 | 443 | 449 | 460,000 | 4,490 |
| 2015-10-09 | 448 | 449 | 438 | 449 | 395,000 | 4,490 |
| 2015-10-08 | 445 | 448 | 441 | 444 | 301,000 | 4,440 |
| 2015-10-07 | 437 | 448 | 437 | 447 | 343,000 | 4,470 |
| 2015-10-06 | 434 | 442 | 432 | 437 | 226,000 | 4,370 |
| 2015-10-05 | 438 | 438 | 428 | 428 | 154,000 | 4,280 |
| 2015-10-02 | 438 | 438 | 427 | 436 | 228,000 | 4,360 |
| 2015-10-01 | 432 | 440 | 425 | 437 | 237,000 | 4,370 |
| 2015-09-30 | 424 | 433 | 424 | 430 | 262,000 | 4,300 |
| 2015-09-29 | 421 | 423 | 414 | 420 | 409,000 | 4,200 |
| 2015-09-28 | 424 | 431 | 421 | 427 | 383,000 | 4,270 |
| 2015-09-25 | 416 | 433 | 416 | 432 | 590,000 | 4,320 |
| 2015-09-24 | 413 | 426 | 413 | 415 | 348,000 | 4,150 |
| 2015-09-18 | 427 | 427 | 418 | 420 | 373,000 | 4,200 |
| 2015-09-17 | 433 | 433 | 424 | 430 | 248,000 | 4,300 |
| 2015-09-16 | 433 | 433 | 425 | 433 | 170,000 | 4,330 |
| 2015-09-15 | 426 | 434 | 426 | 429 | 255,000 | 4,290 |
| 2015-09-14 | 427 | 429 | 420 | 424 | 369,000 | 4,240 |
| 2015-09-11 | 406 | 428 | 406 | 426 | 713,000 | 4,260 |
| 2015-09-10 | 412 | 418 | 407 | 414 | 234,000 | 4,140 |
| 2015-09-09 | 418 | 425 | 414 | 424 | 277,000 | 4,240 |
| 2015-09-08 | 405 | 412 | 404 | 405 | 375,000 | 4,050 |
| 2015-09-07 | 399 | 410 | 392 | 407 | 389,000 | 4,070 |
| 2015-09-04 | 405 | 408 | 393 | 399 | 465,000 | 3,990 |
| 2015-09-03 | 410 | 414 | 398 | 400 | 431,000 | 4,000 |
| 2015-09-02 | 403 | 418 | 400 | 407 | 398,000 | 4,070 |
| 2015-09-01 | 416 | 424 | 410 | 410 | 393,000 | 4,100 |
| 2015-08-31 | 421 | 423 | 409 | 421 | 637,000 | 4,210 |
| 2015-08-28 | 415 | 426 | 412 | 423 | 543,000 | 4,230 |
| 2015-08-27 | 408 | 415 | 400 | 403 | 605,000 | 4,030 |
| 2015-08-26 | 389 | 402 | 389 | 400 | 507,000 | 4,000 |
| 2015-08-25 | 386 | 406 | 386 | 389 | 732,000 | 3,890 |
| 2015-08-24 | 425 | 427 | 406 | 406 | 523,000 | 4,060 |
| 2015-08-21 | 443 | 446 | 432 | 435 | 519,000 | 4,350 |
| 2015-08-20 | 467 | 467 | 452 | 453 | 278,000 | 4,530 |
| 2015-08-19 | 466 | 470 | 465 | 466 | 212,000 | 4,660 |
| 2015-08-18 | 472 | 475 | 467 | 470 | 188,000 | 4,700 |
| 2015-08-17 | 466 | 472 | 464 | 470 | 241,000 | 4,700 |
| 2015-08-14 | 472 | 472 | 465 | 466 | 377,000 | 4,660 |
| 2015-08-13 | 471 | 476 | 466 | 471 | 442,000 | 4,710 |
| 2015-08-12 | 473 | 479 | 468 | 476 | 515,000 | 4,760 |
| 2015-08-11 | 476 | 483 | 466 | 474 | 538,000 | 4,740 |
| 2015-08-10 | 460 | 470 | 456 | 470 | 349,000 | 4,700 |
| 2015-08-07 | 456 | 460 | 452 | 460 | 308,000 | 4,600 |
| 2015-08-06 | 454 | 465 | 454 | 456 | 523,000 | 4,560 |
| 2015-08-05 | 450 | 462 | 450 | 452 | 679,000 | 4,520 |
| 2015-08-04 | 437 | 463 | 434 | 449 | 1,312,000 | 4,490 |
| 2015-08-03 | 416 | 418 | 411 | 418 | 148,000 | 4,180 |
| 2015-07-31 | 414 | 418 | 412 | 417 | 469,000 | 4,170 |
| 2015-07-30 | 413 | 417 | 411 | 414 | 170,000 | 4,140 |
| 2015-07-29 | 416 | 418 | 410 | 411 | 236,000 | 4,110 |
| 2015-07-28 | 417 | 420 | 412 | 416 | 285,000 | 4,160 |
| 2015-07-27 | 419 | 422 | 417 | 420 | 202,000 | 4,200 |
| 2015-07-24 | 433 | 437 | 422 | 425 | 246,000 | 4,250 |
| 2015-07-23 | 431 | 436 | 431 | 436 | 94,000 | 4,360 |
| 2015-07-22 | 433 | 437 | 431 | 431 | 161,000 | 4,310 |
| 2015-07-21 | 439 | 442 | 434 | 438 | 169,000 | 4,380 |
| 2015-07-17 | 439 | 439 | 434 | 437 | 165,000 | 4,370 |
| 2015-07-16 | 437 | 440 | 435 | 440 | 199,000 | 4,400 |
| 2015-07-15 | 437 | 437 | 428 | 436 | 368,000 | 4,360 |
| 2015-07-14 | 433 | 437 | 431 | 435 | 290,000 | 4,350 |
| 2015-07-13 | 418 | 426 | 415 | 426 | 200,000 | 4,260 |
| 2015-07-10 | 410 | 423 | 410 | 413 | 455,000 | 4,130 |
| 2015-07-09 | 415 | 416 | 403 | 411 | 525,000 | 4,110 |
| 2015-07-08 | 437 | 442 | 422 | 423 | 607,000 | 4,230 |
| 2015-07-07 | 442 | 451 | 438 | 440 | 268,000 | 4,400 |
| 2015-07-06 | 444 | 447 | 436 | 437 | 364,000 | 4,370 |
| 2015-07-03 | 450 | 455 | 449 | 451 | 206,000 | 4,510 |
| 2015-07-02 | 450 | 453 | 445 | 451 | 352,000 | 4,510 |
| 2015-07-01 | 439 | 445 | 434 | 444 | 324,000 | 4,440 |
| 2015-06-30 | 435 | 439 | 428 | 438 | 407,000 | 4,380 |
| 2015-06-29 | 434 | 439 | 431 | 434 | 313,000 | 4,340 |
| 2015-06-26 | 443 | 447 | 437 | 445 | 328,000 | 4,450 |
| 2015-06-25 | 450 | 456 | 445 | 446 | 351,000 | 4,460 |
| 2015-06-24 | 455 | 459 | 451 | 457 | 408,000 | 4,570 |
| 2015-06-23 | 450 | 457 | 447 | 454 | 387,000 | 4,540 |
| 2015-06-22 | 439 | 449 | 438 | 446 | 444,000 | 4,460 |
| 2015-06-19 | 440 | 443 | 437 | 440 | 347,000 | 4,400 |
| 2015-06-18 | 441 | 441 | 430 | 435 | 360,000 | 4,350 |
| 2015-06-17 | 440 | 445 | 434 | 440 | 214,000 | 4,400 |
| 2015-06-16 | 448 | 448 | 436 | 439 | 500,000 | 4,390 |
| 2015-06-15 | 445 | 451 | 445 | 450 | 313,000 | 4,500 |
| 2015-06-12 | 458 | 458 | 449 | 452 | 733,000 | 4,520 |
| 2015-06-11 | 447 | 454 | 447 | 453 | 339,000 | 4,530 |
| 2015-06-10 | 452 | 452 | 445 | 446 | 373,000 | 4,460 |
| 2015-06-09 | 452 | 454 | 445 | 446 | 447,000 | 4,460 |
| 2015-06-08 | 458 | 464 | 453 | 458 | 508,000 | 4,580 |
| 2015-06-05 | 445 | 450 | 445 | 450 | 408,000 | 4,500 |
| 2015-06-04 | 448 | 457 | 447 | 451 | 288,000 | 4,510 |
| 2015-06-03 | 449 | 454 | 446 | 451 | 417,000 | 4,510 |
| 2015-06-02 | 457 | 460 | 447 | 448 | 704,000 | 4,480 |
| 2015-06-01 | 453 | 461 | 453 | 459 | 392,000 | 4,590 |
| 2015-05-29 | 452 | 456 | 450 | 453 | 350,000 | 4,530 |
| 2015-05-28 | 444 | 452 | 444 | 452 | 602,000 | 4,520 |
| 2015-05-27 | 446 | 446 | 440 | 444 | 294,000 | 4,440 |
| 2015-05-26 | 446 | 447 | 444 | 446 | 243,000 | 4,460 |
| 2015-05-25 | 447 | 452 | 444 | 446 | 381,000 | 4,460 |
| 2015-05-22 | 441 | 446 | 439 | 444 | 532,000 | 4,440 |
| 2015-05-21 | 438 | 444 | 435 | 441 | 499,000 | 4,410 |
| 2015-05-20 | 441 | 444 | 436 | 438 | 498,000 | 4,380 |
| 2015-05-19 | 436 | 444 | 433 | 441 | 533,000 | 4,410 |
| 2015-05-18 | 430 | 440 | 427 | 440 | 601,000 | 4,400 |
| 2015-05-15 | 426 | 433 | 421 | 432 | 671,000 | 4,320 |
| 2015-05-14 | 421 | 429 | 417 | 425 | 601,000 | 4,250 |
| 2015-05-13 | 422 | 428 | 418 | 421 | 210,000 | 4,210 |
| 2015-05-12 | 421 | 429 | 416 | 427 | 345,000 | 4,270 |
| 2015-05-11 | 430 | 435 | 422 | 423 | 279,000 | 4,230 |
| 2015-05-08 | 418 | 426 | 418 | 425 | 402,000 | 4,250 |
| 2015-05-07 | 412 | 419 | 412 | 415 | 421,000 | 4,150 |
| 2015-05-01 | 406 | 417 | 403 | 409 | 371,000 | 4,090 |
| 2015-04-30 | 420 | 423 | 409 | 413 | 441,000 | 4,130 |
| 2015-04-28 | 430 | 432 | 423 | 427 | 210,000 | 4,270 |
| 2015-04-27 | 428 | 428 | 418 | 424 | 194,000 | 4,240 |
| 2015-04-24 | 430 | 431 | 425 | 428 | 179,000 | 4,280 |
| 2015-04-23 | 435 | 440 | 420 | 430 | 504,000 | 4,300 |
| 2015-04-22 | 429 | 437 | 420 | 432 | 516,000 | 4,320 |
| 2015-04-21 | 411 | 428 | 411 | 423 | 304,000 | 4,230 |
| 2015-04-20 | 415 | 421 | 410 | 413 | 254,000 | 4,130 |
| 2015-04-17 | 415 | 422 | 412 | 416 | 506,000 | 4,160 |
| 2015-04-16 | 397 | 414 | 397 | 414 | 419,000 | 4,140 |
| 2015-04-15 | 405 | 405 | 396 | 398 | 169,000 | 3,980 |
| 2015-04-14 | 398 | 407 | 398 | 405 | 221,000 | 4,050 |
| 2015-04-13 | 402 | 402 | 396 | 398 | 126,000 | 3,980 |
| 2015-04-10 | 404 | 404 | 396 | 400 | 306,000 | 4,000 |
| 2015-04-09 | 406 | 407 | 399 | 401 | 216,000 | 4,010 |
| 2015-04-08 | 407 | 411 | 403 | 406 | 279,000 | 4,060 |
| 2015-04-07 | 400 | 408 | 397 | 404 | 209,000 | 4,040 |
| 2015-04-06 | 400 | 402 | 397 | 399 | 203,000 | 3,990 |
| 2015-04-03 | 409 | 411 | 397 | 400 | 392,000 | 4,000 |
| 2015-04-02 | 404 | 418 | 402 | 413 | 418,000 | 4,130 |
| 2015-04-01 | 394 | 403 | 391 | 398 | 677,000 | 3,980 |
| 2015-03-31 | 408 | 409 | 396 | 397 | 266,000 | 3,970 |
| 2015-03-30 | 399 | 405 | 394 | 403 | 327,000 | 4,030 |
| 2015-03-27 | 407 | 413 | 395 | 398 | 443,000 | 3,980 |
| 2015-03-26 | 412 | 413 | 403 | 410 | 321,000 | 4,100 |
| 2015-03-25 | 412 | 415 | 409 | 414 | 340,000 | 4,140 |
| 2015-03-24 | 414 | 415 | 407 | 415 | 327,000 | 4,150 |
| 2015-03-23 | 419 | 419 | 411 | 415 | 316,000 | 4,150 |
| 2015-03-20 | 422 | 422 | 413 | 418 | 395,000 | 4,180 |
| 2015-03-19 | 428 | 432 | 419 | 422 | 396,000 | 4,220 |
| 2015-03-18 | 432 | 434 | 426 | 433 | 293,000 | 4,330 |
| 2015-03-17 | 437 | 439 | 432 | 434 | 215,000 | 4,340 |
| 2015-03-16 | 438 | 444 | 433 | 437 | 308,000 | 4,370 |
| 2015-03-13 | 437 | 438 | 428 | 433 | 797,000 | 4,330 |
| 2015-03-12 | 427 | 433 | 426 | 431 | 314,000 | 4,310 |
| 2015-03-11 | 410 | 426 | 410 | 424 | 375,000 | 4,240 |
| 2015-03-10 | 419 | 421 | 410 | 412 | 215,000 | 4,120 |
| 2015-03-09 | 421 | 422 | 413 | 417 | 223,000 | 4,170 |
| 2015-03-06 | 425 | 429 | 422 | 425 | 266,000 | 4,250 |
| 2015-03-05 | 421 | 426 | 420 | 425 | 176,000 | 4,250 |
| 2015-03-04 | 417 | 421 | 414 | 419 | 311,000 | 4,190 |
| 2015-03-03 | 420 | 423 | 414 | 419 | 621,000 | 4,190 |
| 2015-03-02 | 424 | 429 | 418 | 420 | 385,000 | 4,200 |
| 2015-02-27 | 430 | 435 | 421 | 426 | 577,000 | 4,260 |
| 2015-02-26 | 427 | 430 | 425 | 429 | 265,000 | 4,290 |
| 2015-02-25 | 427 | 430 | 423 | 429 | 301,000 | 4,290 |
| 2015-02-24 | 424 | 429 | 421 | 425 | 391,000 | 4,250 |
| 2015-02-23 | 430 | 434 | 420 | 424 | 547,000 | 4,240 |
| 2015-02-20 | 440 | 440 | 431 | 434 | 470,000 | 4,340 |
| 2015-02-19 | 422 | 438 | 422 | 436 | 632,000 | 4,360 |
| 2015-02-18 | 419 | 428 | 418 | 426 | 575,000 | 4,260 |
| 2015-02-17 | 412 | 419 | 409 | 416 | 571,000 | 4,160 |
| 2015-02-16 | 400 | 415 | 400 | 413 | 820,000 | 4,130 |
| 2015-02-13 | 397 | 400 | 394 | 397 | 608,000 | 3,970 |
| 2015-02-12 | 388 | 397 | 385 | 396 | 1,837,000 | 3,960 |
| 2015-02-10 | 395 | 399 | 382 | 384 | 1,182,000 | 3,840 |
| 2015-02-09 | 401 | 405 | 399 | 400 | 445,000 | 4,000 |
| 2015-02-06 | 397 | 402 | 397 | 400 | 326,000 | 4,000 |
| 2015-02-05 | 398 | 403 | 391 | 396 | 383,000 | 3,960 |
| 2015-02-04 | 389 | 405 | 389 | 399 | 377,000 | 3,990 |
| 2015-02-03 | 399 | 399 | 385 | 386 | 200,000 | 3,860 |
| 2015-02-02 | 393 | 395 | 389 | 392 | 187,000 | 3,920 |
| 2015-01-30 | 396 | 400 | 393 | 398 | 278,000 | 3,980 |
| 2015-01-29 | 394 | 395 | 390 | 390 | 214,000 | 3,900 |
| 2015-01-28 | 388 | 398 | 383 | 396 | 300,000 | 3,960 |
| 2015-01-27 | 381 | 392 | 381 | 392 | 239,000 | 3,920 |
| 2015-01-26 | 370 | 377 | 370 | 376 | 118,000 | 3,760 |
| 2015-01-23 | 375 | 377 | 374 | 376 | 162,000 | 3,760 |
| 2015-01-22 | 377 | 377 | 368 | 373 | 276,000 | 3,730 |
| 2015-01-21 | 384 | 384 | 374 | 377 | 280,000 | 3,770 |
| 2015-01-20 | 380 | 388 | 379 | 388 | 232,000 | 3,880 |
| 2015-01-19 | 376 | 380 | 375 | 379 | 266,000 | 3,790 |
| 2015-01-16 | 379 | 379 | 367 | 372 | 329,000 | 3,720 |
| 2015-01-15 | 378 | 388 | 378 | 386 | 273,000 | 3,860 |
| 2015-01-14 | 380 | 383 | 376 | 379 | 377,000 | 3,790 |
| 2015-01-13 | 390 | 390 | 378 | 384 | 467,000 | 3,840 |
| 2015-01-09 | 391 | 398 | 391 | 395 | 287,000 | 3,950 |
| 2015-01-08 | 395 | 396 | 390 | 391 | 305,000 | 3,910 |
| 2015-01-07 | 387 | 394 | 383 | 392 | 464,000 | 3,920 |
| 2015-01-06 | 397 | 398 | 386 | 390 | 758,000 | 3,900 |
| 2015-01-05 | 396 | 405 | 390 | 402 | 265,000 | 4,020 |
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
