8386 (株)百十四銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 370 | 376 | 370 | 374 | 254,000 | 3,740 |
| 2017-12-28 | 371 | 371 | 369 | 370 | 175,000 | 3,700 |
| 2017-12-27 | 370 | 373 | 369 | 371 | 272,000 | 3,710 |
| 2017-12-26 | 370 | 370 | 366 | 369 | 231,000 | 3,690 |
| 2017-12-25 | 371 | 371 | 366 | 368 | 252,000 | 3,680 |
| 2017-12-22 | 370 | 373 | 370 | 371 | 568,000 | 3,710 |
| 2017-12-21 | 375 | 376 | 370 | 370 | 380,000 | 3,700 |
| 2017-12-20 | 371 | 378 | 371 | 375 | 646,000 | 3,750 |
| 2017-12-19 | 375 | 376 | 370 | 372 | 440,000 | 3,720 |
| 2017-12-18 | 374 | 375 | 372 | 373 | 532,000 | 3,730 |
| 2017-12-15 | 376 | 376 | 367 | 369 | 646,000 | 3,690 |
| 2017-12-14 | 380 | 380 | 371 | 373 | 479,000 | 3,730 |
| 2017-12-13 | 379 | 384 | 375 | 383 | 872,000 | 3,830 |
| 2017-12-12 | 368 | 376 | 368 | 375 | 346,000 | 3,750 |
| 2017-12-11 | 362 | 368 | 362 | 368 | 375,000 | 3,680 |
| 2017-12-08 | 356 | 363 | 356 | 360 | 1,032,000 | 3,600 |
| 2017-12-07 | 369 | 370 | 363 | 364 | 398,000 | 3,640 |
| 2017-12-06 | 376 | 376 | 364 | 365 | 396,000 | 3,650 |
| 2017-12-05 | 363 | 376 | 363 | 375 | 386,000 | 3,750 |
| 2017-12-04 | 374 | 376 | 366 | 366 | 347,000 | 3,660 |
| 2017-12-01 | 373 | 375 | 372 | 372 | 462,000 | 3,720 |
| 2017-11-30 | 370 | 375 | 369 | 370 | 731,000 | 3,700 |
| 2017-11-29 | 365 | 370 | 364 | 366 | 396,000 | 3,660 |
| 2017-11-28 | 360 | 362 | 359 | 360 | 266,000 | 3,600 |
| 2017-11-27 | 365 | 365 | 361 | 361 | 502,000 | 3,610 |
| 2017-11-24 | 368 | 368 | 364 | 366 | 297,000 | 3,660 |
| 2017-11-22 | 375 | 375 | 368 | 368 | 434,000 | 3,680 |
| 2017-11-21 | 372 | 377 | 372 | 375 | 298,000 | 3,750 |
| 2017-11-20 | 370 | 373 | 368 | 370 | 271,000 | 3,700 |
| 2017-11-17 | 379 | 379 | 371 | 371 | 588,000 | 3,710 |
| 2017-11-16 | 375 | 380 | 375 | 376 | 340,000 | 3,760 |
| 2017-11-15 | 385 | 385 | 372 | 377 | 415,000 | 3,770 |
| 2017-11-13 | 398 | 401 | 391 | 392 | 334,000 | 3,920 |
| 2017-11-10 | 402 | 405 | 400 | 402 | 368,000 | 4,020 |
| 2017-11-09 | 405 | 408 | 401 | 404 | 502,000 | 4,040 |
| 2017-11-08 | 404 | 405 | 400 | 404 | 315,000 | 4,040 |
| 2017-11-07 | 399 | 406 | 399 | 406 | 363,000 | 4,060 |
| 2017-11-06 | 415 | 416 | 401 | 404 | 486,000 | 4,040 |
| 2017-11-02 | 408 | 419 | 404 | 418 | 585,000 | 4,180 |
| 2017-11-01 | 411 | 413 | 406 | 408 | 401,000 | 4,080 |
| 2017-10-31 | 406 | 412 | 406 | 410 | 422,000 | 4,100 |
| 2017-10-30 | 412 | 414 | 406 | 412 | 597,000 | 4,120 |
| 2017-10-27 | 406 | 419 | 406 | 410 | 705,000 | 4,100 |
| 2017-10-26 | 404 | 408 | 402 | 403 | 550,000 | 4,030 |
| 2017-10-25 | 404 | 420 | 404 | 412 | 1,215,000 | 4,120 |
| 2017-10-24 | 398 | 403 | 396 | 400 | 410,000 | 4,000 |
| 2017-10-23 | 398 | 400 | 394 | 398 | 303,000 | 3,980 |
| 2017-10-20 | 394 | 398 | 392 | 393 | 309,000 | 3,930 |
| 2017-10-19 | 397 | 399 | 395 | 397 | 270,000 | 3,970 |
| 2017-10-18 | 397 | 399 | 394 | 397 | 236,000 | 3,970 |
| 2017-10-17 | 400 | 401 | 395 | 397 | 380,000 | 3,970 |
| 2017-10-16 | 393 | 401 | 392 | 400 | 579,000 | 4,000 |
| 2017-10-13 | 391 | 394 | 386 | 393 | 329,000 | 3,930 |
| 2017-10-12 | 398 | 398 | 388 | 390 | 231,000 | 3,900 |
| 2017-10-11 | 399 | 399 | 396 | 397 | 137,000 | 3,970 |
| 2017-10-10 | 398 | 400 | 395 | 400 | 243,000 | 4,000 |
| 2017-10-06 | 396 | 398 | 395 | 396 | 248,000 | 3,960 |
| 2017-10-05 | 393 | 396 | 390 | 394 | 307,000 | 3,940 |
| 2017-10-04 | 390 | 393 | 388 | 392 | 274,000 | 3,920 |
| 2017-10-03 | 392 | 394 | 387 | 394 | 343,000 | 3,940 |
| 2017-10-02 | 389 | 394 | 387 | 390 | 267,000 | 3,900 |
| 2017-09-29 | 387 | 391 | 385 | 390 | 256,000 | 3,900 |
| 2017-09-28 | 389 | 391 | 388 | 391 | 340,000 | 3,910 |
| 2017-09-27 | 388 | 389 | 383 | 387 | 258,000 | 3,870 |
| 2017-09-26 | 388 | 394 | 385 | 394 | 408,000 | 3,940 |
| 2017-09-25 | 385 | 389 | 381 | 388 | 490,000 | 3,880 |
| 2017-09-22 | 381 | 383 | 377 | 380 | 423,000 | 3,800 |
| 2017-09-21 | 376 | 384 | 376 | 377 | 296,000 | 3,770 |
| 2017-09-20 | 372 | 375 | 370 | 374 | 369,000 | 3,740 |
| 2017-09-19 | 372 | 374 | 370 | 374 | 443,000 | 3,740 |
| 2017-09-15 | 359 | 368 | 359 | 368 | 422,000 | 3,680 |
| 2017-09-14 | 365 | 367 | 359 | 360 | 196,000 | 3,600 |
| 2017-09-13 | 360 | 365 | 359 | 364 | 183,000 | 3,640 |
| 2017-09-12 | 359 | 362 | 357 | 359 | 222,000 | 3,590 |
| 2017-09-11 | 363 | 366 | 357 | 357 | 202,000 | 3,570 |
| 2017-09-08 | 361 | 365 | 359 | 360 | 516,000 | 3,600 |
| 2017-09-07 | 358 | 363 | 358 | 362 | 350,000 | 3,620 |
| 2017-09-06 | 360 | 361 | 356 | 357 | 605,000 | 3,570 |
| 2017-09-05 | 373 | 374 | 367 | 367 | 517,000 | 3,670 |
| 2017-09-04 | 384 | 386 | 375 | 375 | 200,000 | 3,750 |
| 2017-09-01 | 386 | 387 | 380 | 386 | 209,000 | 3,860 |
| 2017-08-31 | 378 | 386 | 376 | 383 | 456,000 | 3,830 |
| 2017-08-30 | 372 | 377 | 369 | 377 | 224,000 | 3,770 |
| 2017-08-29 | 369 | 371 | 366 | 369 | 171,000 | 3,690 |
| 2017-08-28 | 374 | 374 | 366 | 373 | 367,000 | 3,730 |
| 2017-08-25 | 370 | 375 | 369 | 374 | 300,000 | 3,740 |
| 2017-08-24 | 369 | 374 | 368 | 368 | 202,000 | 3,680 |
| 2017-08-23 | 374 | 374 | 366 | 372 | 379,000 | 3,720 |
| 2017-08-22 | 372 | 376 | 371 | 372 | 351,000 | 3,720 |
| 2017-08-21 | 370 | 371 | 364 | 371 | 305,000 | 3,710 |
| 2017-08-18 | 369 | 371 | 367 | 368 | 237,000 | 3,680 |
| 2017-08-17 | 372 | 376 | 370 | 374 | 287,000 | 3,740 |
| 2017-08-16 | 371 | 374 | 369 | 373 | 345,000 | 3,730 |
| 2017-08-15 | 374 | 379 | 373 | 373 | 289,000 | 3,730 |
| 2017-08-14 | 371 | 375 | 368 | 370 | 385,000 | 3,700 |
| 2017-08-10 | 369 | 376 | 367 | 375 | 339,000 | 3,750 |
| 2017-08-09 | 370 | 370 | 363 | 369 | 438,000 | 3,690 |
| 2017-08-08 | 370 | 373 | 368 | 372 | 215,000 | 3,720 |
| 2017-08-07 | 369 | 373 | 366 | 370 | 404,000 | 3,700 |
| 2017-08-04 | 365 | 367 | 364 | 367 | 193,000 | 3,670 |
| 2017-08-03 | 360 | 367 | 360 | 367 | 215,000 | 3,670 |
| 2017-08-02 | 369 | 369 | 363 | 363 | 214,000 | 3,630 |
| 2017-08-01 | 358 | 368 | 358 | 368 | 251,000 | 3,680 |
| 2017-07-31 | 358 | 362 | 357 | 358 | 382,000 | 3,580 |
| 2017-07-28 | 357 | 362 | 356 | 362 | 687,000 | 3,620 |
| 2017-07-27 | 357 | 359 | 355 | 357 | 241,000 | 3,570 |
| 2017-07-26 | 358 | 362 | 356 | 357 | 158,000 | 3,570 |
| 2017-07-25 | 357 | 358 | 355 | 356 | 216,000 | 3,560 |
| 2017-07-24 | 357 | 357 | 353 | 357 | 193,000 | 3,570 |
| 2017-07-21 | 358 | 358 | 354 | 358 | 221,000 | 3,580 |
| 2017-07-20 | 358 | 360 | 357 | 359 | 138,000 | 3,590 |
| 2017-07-19 | 358 | 360 | 355 | 358 | 155,000 | 3,580 |
| 2017-07-18 | 363 | 363 | 355 | 358 | 369,000 | 3,580 |
| 2017-07-14 | 364 | 364 | 361 | 363 | 217,000 | 3,630 |
| 2017-07-13 | 367 | 367 | 361 | 362 | 298,000 | 3,620 |
| 2017-07-12 | 373 | 373 | 366 | 366 | 259,000 | 3,660 |
| 2017-07-11 | 369 | 375 | 368 | 374 | 186,000 | 3,740 |
| 2017-07-10 | 374 | 375 | 369 | 369 | 286,000 | 3,690 |
| 2017-07-07 | 372 | 376 | 371 | 371 | 253,000 | 3,710 |
| 2017-07-06 | 374 | 377 | 373 | 375 | 219,000 | 3,750 |
| 2017-07-05 | 371 | 377 | 371 | 375 | 264,000 | 3,750 |
| 2017-07-04 | 378 | 379 | 372 | 373 | 280,000 | 3,730 |
| 2017-07-03 | 372 | 375 | 369 | 374 | 285,000 | 3,740 |
| 2017-06-30 | 369 | 373 | 367 | 371 | 319,000 | 3,710 |
| 2017-06-29 | 372 | 376 | 370 | 371 | 215,000 | 3,710 |
| 2017-06-28 | 362 | 370 | 362 | 368 | 457,000 | 3,680 |
| 2017-06-27 | 362 | 366 | 362 | 362 | 196,000 | 3,620 |
| 2017-06-26 | 361 | 363 | 360 | 361 | 282,000 | 3,610 |
| 2017-06-23 | 360 | 365 | 359 | 363 | 277,000 | 3,630 |
| 2017-06-22 | 362 | 364 | 360 | 360 | 198,000 | 3,600 |
| 2017-06-21 | 361 | 363 | 359 | 360 | 286,000 | 3,600 |
| 2017-06-20 | 362 | 368 | 362 | 363 | 432,000 | 3,630 |
| 2017-06-19 | 363 | 364 | 360 | 360 | 241,000 | 3,600 |
| 2017-06-16 | 361 | 367 | 360 | 363 | 529,000 | 3,630 |
| 2017-06-15 | 364 | 365 | 359 | 359 | 334,000 | 3,590 |
| 2017-06-14 | 368 | 370 | 365 | 365 | 270,000 | 3,650 |
| 2017-06-13 | 362 | 367 | 362 | 365 | 398,000 | 3,650 |
| 2017-06-12 | 358 | 365 | 358 | 362 | 410,000 | 3,620 |
| 2017-06-09 | 356 | 359 | 353 | 355 | 978,000 | 3,550 |
| 2017-06-08 | 361 | 363 | 358 | 359 | 402,000 | 3,590 |
| 2017-06-07 | 361 | 362 | 358 | 361 | 367,000 | 3,610 |
| 2017-06-06 | 363 | 366 | 360 | 360 | 442,000 | 3,600 |
| 2017-06-05 | 365 | 365 | 358 | 362 | 342,000 | 3,620 |
| 2017-06-02 | 362 | 369 | 360 | 366 | 628,000 | 3,660 |
| 2017-06-01 | 356 | 360 | 355 | 360 | 385,000 | 3,600 |
| 2017-05-31 | 357 | 357 | 350 | 352 | 382,000 | 3,520 |
| 2017-05-30 | 360 | 360 | 355 | 357 | 299,000 | 3,570 |
| 2017-05-29 | 361 | 363 | 357 | 358 | 271,000 | 3,580 |
| 2017-05-26 | 367 | 368 | 360 | 361 | 289,000 | 3,610 |
| 2017-05-25 | 370 | 372 | 368 | 369 | 255,000 | 3,690 |
| 2017-05-24 | 371 | 374 | 365 | 370 | 393,000 | 3,700 |
| 2017-05-23 | 366 | 370 | 365 | 369 | 314,000 | 3,690 |
| 2017-05-22 | 367 | 370 | 366 | 368 | 306,000 | 3,680 |
| 2017-05-19 | 369 | 371 | 366 | 369 | 302,000 | 3,690 |
| 2017-05-18 | 374 | 374 | 369 | 369 | 366,000 | 3,690 |
| 2017-05-17 | 379 | 382 | 377 | 380 | 313,000 | 3,800 |
| 2017-05-16 | 383 | 385 | 382 | 385 | 268,000 | 3,850 |
| 2017-05-15 | 383 | 386 | 379 | 381 | 312,000 | 3,810 |
| 2017-05-12 | 388 | 390 | 384 | 390 | 224,000 | 3,900 |
| 2017-05-11 | 385 | 391 | 385 | 390 | 268,000 | 3,900 |
| 2017-05-10 | 386 | 387 | 383 | 384 | 296,000 | 3,840 |
| 2017-05-09 | 390 | 391 | 387 | 389 | 231,000 | 3,890 |
| 2017-05-08 | 384 | 390 | 383 | 389 | 507,000 | 3,890 |
| 2017-05-02 | 374 | 382 | 374 | 379 | 463,000 | 3,790 |
| 2017-05-01 | 369 | 375 | 366 | 375 | 263,000 | 3,750 |
| 2017-04-28 | 377 | 377 | 366 | 369 | 291,000 | 3,690 |
| 2017-04-27 | 374 | 377 | 372 | 376 | 258,000 | 3,760 |
| 2017-04-26 | 375 | 376 | 371 | 373 | 318,000 | 3,730 |
| 2017-04-25 | 369 | 374 | 369 | 371 | 310,000 | 3,710 |
| 2017-04-24 | 367 | 369 | 363 | 369 | 350,000 | 3,690 |
| 2017-04-21 | 360 | 366 | 359 | 360 | 265,000 | 3,600 |
| 2017-04-20 | 347 | 361 | 347 | 358 | 539,000 | 3,580 |
| 2017-04-19 | 350 | 354 | 347 | 349 | 495,000 | 3,490 |
| 2017-04-18 | 352 | 360 | 352 | 354 | 229,000 | 3,540 |
| 2017-04-17 | 350 | 351 | 346 | 350 | 183,000 | 3,500 |
| 2017-04-14 | 350 | 352 | 347 | 350 | 283,000 | 3,500 |
| 2017-04-13 | 352 | 356 | 352 | 353 | 243,000 | 3,530 |
| 2017-04-12 | 355 | 358 | 352 | 357 | 239,000 | 3,570 |
| 2017-04-11 | 358 | 360 | 355 | 358 | 198,000 | 3,580 |
| 2017-04-10 | 361 | 364 | 358 | 361 | 197,000 | 3,610 |
| 2017-04-07 | 361 | 364 | 356 | 357 | 342,000 | 3,570 |
| 2017-04-06 | 365 | 365 | 355 | 356 | 358,000 | 3,560 |
| 2017-04-05 | 372 | 374 | 366 | 366 | 322,000 | 3,660 |
| 2017-04-04 | 376 | 377 | 371 | 374 | 520,000 | 3,740 |
| 2017-04-03 | 370 | 379 | 369 | 376 | 402,000 | 3,760 |
| 2017-03-31 | 388 | 390 | 376 | 376 | 398,000 | 3,760 |
| 2017-03-30 | 386 | 389 | 383 | 384 | 256,000 | 3,840 |
| 2017-03-29 | 390 | 390 | 384 | 389 | 242,000 | 3,890 |
| 2017-03-28 | 389 | 394 | 387 | 394 | 725,000 | 3,940 |
| 2017-03-27 | 386 | 387 | 378 | 383 | 426,000 | 3,830 |
| 2017-03-24 | 382 | 394 | 382 | 388 | 329,000 | 3,880 |
| 2017-03-23 | 391 | 392 | 380 | 382 | 652,000 | 3,820 |
| 2017-03-22 | 391 | 394 | 391 | 391 | 443,000 | 3,910 |
| 2017-03-21 | 395 | 398 | 394 | 396 | 157,000 | 3,960 |
| 2017-03-17 | 396 | 397 | 393 | 395 | 275,000 | 3,950 |
| 2017-03-16 | 395 | 399 | 394 | 396 | 363,000 | 3,960 |
| 2017-03-15 | 398 | 405 | 398 | 402 | 158,000 | 4,020 |
| 2017-03-14 | 404 | 404 | 400 | 401 | 135,000 | 4,010 |
| 2017-03-13 | 405 | 405 | 402 | 403 | 157,000 | 4,030 |
| 2017-03-10 | 405 | 405 | 400 | 405 | 581,000 | 4,050 |
| 2017-03-09 | 396 | 400 | 396 | 399 | 209,000 | 3,990 |
| 2017-03-08 | 396 | 397 | 393 | 395 | 264,000 | 3,950 |
| 2017-03-07 | 401 | 401 | 396 | 396 | 217,000 | 3,960 |
| 2017-03-06 | 398 | 406 | 396 | 404 | 251,000 | 4,040 |
| 2017-03-03 | 400 | 400 | 396 | 399 | 193,000 | 3,990 |
| 2017-03-02 | 405 | 407 | 399 | 400 | 393,000 | 4,000 |
| 2017-03-01 | 400 | 405 | 396 | 403 | 486,000 | 4,030 |
| 2017-02-28 | 396 | 407 | 396 | 402 | 638,000 | 4,020 |
| 2017-02-27 | 398 | 398 | 391 | 393 | 385,000 | 3,930 |
| 2017-02-24 | 398 | 405 | 396 | 402 | 334,000 | 4,020 |
| 2017-02-23 | 399 | 399 | 392 | 396 | 267,000 | 3,960 |
| 2017-02-22 | 401 | 402 | 398 | 399 | 245,000 | 3,990 |
| 2017-02-21 | 399 | 401 | 396 | 399 | 169,000 | 3,990 |
| 2017-02-20 | 398 | 401 | 395 | 401 | 175,000 | 4,010 |
| 2017-02-17 | 400 | 402 | 399 | 400 | 197,000 | 4,000 |
| 2017-02-16 | 400 | 405 | 399 | 400 | 311,000 | 4,000 |
| 2017-02-15 | 400 | 404 | 398 | 399 | 349,000 | 3,990 |
| 2017-02-14 | 398 | 402 | 395 | 395 | 154,000 | 3,950 |
| 2017-02-13 | 404 | 406 | 397 | 398 | 172,000 | 3,980 |
| 2017-02-10 | 395 | 402 | 395 | 400 | 366,000 | 4,000 |
| 2017-02-09 | 392 | 394 | 390 | 390 | 205,000 | 3,900 |
| 2017-02-08 | 394 | 396 | 390 | 396 | 135,000 | 3,960 |
| 2017-02-07 | 388 | 397 | 388 | 394 | 249,000 | 3,940 |
| 2017-02-06 | 399 | 399 | 391 | 391 | 372,000 | 3,910 |
| 2017-02-03 | 377 | 396 | 377 | 391 | 557,000 | 3,910 |
| 2017-02-02 | 388 | 388 | 373 | 376 | 353,000 | 3,760 |
| 2017-02-01 | 378 | 388 | 372 | 386 | 320,000 | 3,860 |
| 2017-01-31 | 382 | 382 | 375 | 376 | 217,000 | 3,760 |
| 2017-01-30 | 385 | 387 | 380 | 386 | 234,000 | 3,860 |
| 2017-01-27 | 388 | 392 | 385 | 386 | 228,000 | 3,860 |
| 2017-01-26 | 382 | 386 | 380 | 384 | 174,000 | 3,840 |
| 2017-01-25 | 377 | 381 | 374 | 375 | 104,000 | 3,750 |
| 2017-01-24 | 378 | 378 | 370 | 371 | 244,000 | 3,710 |
| 2017-01-23 | 383 | 384 | 379 | 380 | 152,000 | 3,800 |
| 2017-01-20 | 386 | 389 | 382 | 388 | 183,000 | 3,880 |
| 2017-01-19 | 384 | 393 | 383 | 387 | 259,000 | 3,870 |
| 2017-01-18 | 376 | 380 | 375 | 378 | 404,000 | 3,780 |
| 2017-01-17 | 385 | 386 | 381 | 383 | 309,000 | 3,830 |
| 2017-01-16 | 395 | 395 | 388 | 388 | 180,000 | 3,880 |
| 2017-01-13 | 390 | 396 | 390 | 395 | 263,000 | 3,950 |
| 2017-01-12 | 399 | 399 | 390 | 392 | 298,000 | 3,920 |
| 2017-01-11 | 399 | 402 | 398 | 400 | 247,000 | 4,000 |
| 2017-01-10 | 399 | 402 | 396 | 399 | 339,000 | 3,990 |
| 2017-01-06 | 402 | 402 | 395 | 401 | 392,000 | 4,010 |
| 2017-01-05 | 413 | 413 | 403 | 408 | 312,000 | 4,080 |
| 2017-01-04 | 398 | 412 | 398 | 410 | 473,000 | 4,100 |
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
