8386 (株)百十四銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,582 | 2,621 | 2,567 | 2,595 | 19,500 | 2,595 |
| 2018-12-27 | 2,519 | 2,580 | 2,516 | 2,576 | 33,700 | 2,576 |
| 2018-12-26 | 2,416 | 2,490 | 2,415 | 2,453 | 34,300 | 2,453 |
| 2018-12-25 | 2,488 | 2,488 | 2,368 | 2,404 | 69,400 | 2,404 |
| 2018-12-21 | 2,557 | 2,557 | 2,480 | 2,489 | 55,800 | 2,489 |
| 2018-12-20 | 2,586 | 2,587 | 2,535 | 2,562 | 46,700 | 2,562 |
| 2018-12-19 | 2,626 | 2,629 | 2,584 | 2,593 | 48,800 | 2,593 |
| 2018-12-18 | 2,660 | 2,662 | 2,621 | 2,626 | 29,000 | 2,626 |
| 2018-12-17 | 2,650 | 2,674 | 2,640 | 2,668 | 28,100 | 2,668 |
| 2018-12-14 | 2,675 | 2,675 | 2,643 | 2,655 | 65,700 | 2,655 |
| 2018-12-13 | 2,686 | 2,715 | 2,680 | 2,684 | 35,700 | 2,684 |
| 2018-12-12 | 2,700 | 2,720 | 2,685 | 2,686 | 37,900 | 2,686 |
| 2018-12-11 | 2,714 | 2,718 | 2,642 | 2,652 | 47,400 | 2,652 |
| 2018-12-10 | 2,714 | 2,720 | 2,678 | 2,692 | 37,500 | 2,692 |
| 2018-12-07 | 2,712 | 2,728 | 2,678 | 2,714 | 44,400 | 2,714 |
| 2018-12-06 | 2,760 | 2,761 | 2,703 | 2,734 | 57,300 | 2,734 |
| 2018-12-05 | 2,784 | 2,808 | 2,753 | 2,762 | 51,500 | 2,762 |
| 2018-12-04 | 2,913 | 2,917 | 2,821 | 2,834 | 41,200 | 2,834 |
| 2018-12-03 | 2,883 | 2,923 | 2,877 | 2,914 | 40,400 | 2,914 |
| 2018-11-30 | 2,863 | 2,891 | 2,844 | 2,883 | 28,200 | 2,883 |
| 2018-11-29 | 2,876 | 2,920 | 2,837 | 2,877 | 59,800 | 2,877 |
| 2018-11-28 | 2,890 | 2,890 | 2,847 | 2,854 | 34,900 | 2,854 |
| 2018-11-27 | 2,879 | 2,908 | 2,863 | 2,871 | 58,600 | 2,871 |
| 2018-11-26 | 2,836 | 2,875 | 2,836 | 2,873 | 24,800 | 2,873 |
| 2018-11-22 | 2,885 | 2,885 | 2,837 | 2,873 | 62,200 | 2,873 |
| 2018-11-21 | 2,901 | 2,920 | 2,885 | 2,885 | 51,200 | 2,885 |
| 2018-11-20 | 2,924 | 2,949 | 2,909 | 2,944 | 33,100 | 2,944 |
| 2018-11-19 | 3,000 | 3,000 | 2,894 | 2,924 | 24,300 | 2,924 |
| 2018-11-16 | 3,015 | 3,015 | 2,966 | 2,986 | 18,000 | 2,986 |
| 2018-11-15 | 2,986 | 3,005 | 2,954 | 3,000 | 26,600 | 3,000 |
| 2018-11-14 | 2,998 | 3,020 | 2,981 | 2,987 | 20,600 | 2,987 |
| 2018-11-13 | 2,988 | 3,025 | 2,978 | 3,000 | 29,500 | 3,000 |
| 2018-11-12 | 2,980 | 3,025 | 2,966 | 3,010 | 21,800 | 3,010 |
| 2018-11-09 | 2,994 | 3,050 | 2,989 | 3,000 | 26,500 | 3,000 |
| 2018-11-08 | 2,989 | 3,070 | 2,989 | 3,010 | 31,500 | 3,010 |
| 2018-11-07 | 3,010 | 3,080 | 2,972 | 2,984 | 34,800 | 2,984 |
| 2018-11-06 | 2,985 | 3,010 | 2,967 | 2,997 | 20,600 | 2,997 |
| 2018-11-05 | 2,899 | 2,984 | 2,899 | 2,956 | 23,100 | 2,956 |
| 2018-11-02 | 2,964 | 2,967 | 2,901 | 2,949 | 44,000 | 2,949 |
| 2018-11-01 | 2,902 | 2,956 | 2,878 | 2,931 | 34,900 | 2,931 |
| 2018-10-31 | 2,886 | 2,912 | 2,866 | 2,888 | 44,500 | 2,888 |
| 2018-10-30 | 2,753 | 2,879 | 2,751 | 2,868 | 51,700 | 2,868 |
| 2018-10-29 | 2,800 | 2,822 | 2,766 | 2,775 | 31,400 | 2,775 |
| 2018-10-26 | 2,821 | 2,832 | 2,780 | 2,795 | 61,600 | 2,795 |
| 2018-10-25 | 2,860 | 2,860 | 2,791 | 2,801 | 54,100 | 2,801 |
| 2018-10-24 | 2,946 | 2,946 | 2,871 | 2,897 | 56,800 | 2,897 |
| 2018-10-23 | 2,996 | 3,000 | 2,926 | 2,931 | 40,000 | 2,931 |
| 2018-10-22 | 2,995 | 3,020 | 2,985 | 2,995 | 39,500 | 2,995 |
| 2018-10-19 | 3,005 | 3,015 | 2,988 | 2,999 | 40,800 | 2,999 |
| 2018-10-18 | 3,065 | 3,080 | 3,010 | 3,020 | 35,500 | 3,020 |
| 2018-10-17 | 3,040 | 3,060 | 3,015 | 3,040 | 39,300 | 3,040 |
| 2018-10-16 | 3,020 | 3,050 | 3,005 | 3,030 | 30,700 | 3,030 |
| 2018-10-15 | 3,105 | 3,115 | 3,015 | 3,020 | 65,400 | 3,020 |
| 2018-10-12 | 3,140 | 3,140 | 3,105 | 3,105 | 57,700 | 3,105 |
| 2018-10-11 | 3,190 | 3,220 | 3,130 | 3,145 | 74,200 | 3,145 |
| 2018-10-10 | 3,235 | 3,295 | 3,230 | 3,275 | 37,700 | 3,275 |
| 2018-10-09 | 3,300 | 3,300 | 3,195 | 3,215 | 56,900 | 3,215 |
| 2018-10-05 | 3,300 | 3,335 | 3,270 | 3,310 | 42,100 | 3,310 |
| 2018-10-04 | 3,345 | 3,370 | 3,285 | 3,305 | 48,500 | 3,305 |
| 2018-10-03 | 3,305 | 3,340 | 3,290 | 3,290 | 45,100 | 3,290 |
| 2018-10-02 | 3,310 | 3,370 | 3,310 | 3,320 | 36,200 | 3,320 |
| 2018-10-01 | 3,380 | 3,390 | 3,275 | 3,300 | 49,500 | 3,300 |
| 2018-09-28 | 3,405 | 3,435 | 3,350 | 3,350 | 42,600 | 3,350 |
| 2018-09-27 | 3,420 | 3,455 | 3,390 | 3,400 | 55,700 | 3,400 |
| 2018-09-26 | 3,455 | 3,465 | 3,415 | 3,450 | 71,200 | 3,450 |
| 2018-09-25 | 353 | 356 | 346 | 353 | 747,000 | 3,530 |
| 2018-09-21 | 347 | 352 | 345 | 349 | 762,000 | 3,490 |
| 2018-09-20 | 347 | 347 | 340 | 343 | 505,000 | 3,430 |
| 2018-09-19 | 340 | 342 | 336 | 340 | 592,000 | 3,400 |
| 2018-09-18 | 328 | 338 | 328 | 335 | 512,000 | 3,350 |
| 2018-09-14 | 326 | 329 | 324 | 326 | 887,000 | 3,260 |
| 2018-09-13 | 324 | 331 | 324 | 328 | 335,000 | 3,280 |
| 2018-09-12 | 328 | 329 | 320 | 324 | 546,000 | 3,240 |
| 2018-09-11 | 331 | 331 | 325 | 328 | 376,000 | 3,280 |
| 2018-09-10 | 327 | 330 | 325 | 328 | 434,000 | 3,280 |
| 2018-09-07 | 330 | 334 | 324 | 325 | 622,000 | 3,250 |
| 2018-09-06 | 331 | 335 | 329 | 333 | 390,000 | 3,330 |
| 2018-09-05 | 329 | 337 | 329 | 334 | 473,000 | 3,340 |
| 2018-09-04 | 332 | 333 | 329 | 332 | 369,000 | 3,320 |
| 2018-09-03 | 326 | 330 | 324 | 329 | 461,000 | 3,290 |
| 2018-08-31 | 322 | 329 | 321 | 328 | 391,000 | 3,280 |
| 2018-08-30 | 331 | 331 | 326 | 327 | 360,000 | 3,270 |
| 2018-08-29 | 322 | 328 | 322 | 327 | 476,000 | 3,270 |
| 2018-08-28 | 325 | 328 | 322 | 322 | 330,000 | 3,220 |
| 2018-08-27 | 321 | 327 | 321 | 325 | 363,000 | 3,250 |
| 2018-08-24 | 321 | 324 | 319 | 320 | 244,000 | 3,200 |
| 2018-08-23 | 317 | 319 | 315 | 318 | 455,000 | 3,180 |
| 2018-08-22 | 320 | 322 | 317 | 317 | 501,000 | 3,170 |
| 2018-08-21 | 321 | 325 | 321 | 324 | 405,000 | 3,240 |
| 2018-08-20 | 324 | 328 | 323 | 327 | 365,000 | 3,270 |
| 2018-08-17 | 319 | 329 | 319 | 326 | 340,000 | 3,260 |
| 2018-08-16 | 319 | 322 | 315 | 321 | 354,000 | 3,210 |
| 2018-08-15 | 327 | 329 | 317 | 320 | 368,000 | 3,200 |
| 2018-08-14 | 321 | 328 | 321 | 327 | 262,000 | 3,270 |
| 2018-08-13 | 325 | 325 | 317 | 321 | 495,000 | 3,210 |
| 2018-08-10 | 335 | 336 | 328 | 331 | 493,000 | 3,310 |
| 2018-08-09 | 336 | 338 | 333 | 337 | 299,000 | 3,370 |
| 2018-08-08 | 338 | 343 | 336 | 339 | 301,000 | 3,390 |
| 2018-08-07 | 338 | 341 | 332 | 340 | 462,000 | 3,400 |
| 2018-08-06 | 349 | 353 | 337 | 338 | 657,000 | 3,380 |
| 2018-08-03 | 361 | 363 | 352 | 354 | 510,000 | 3,540 |
| 2018-08-02 | 373 | 377 | 360 | 361 | 564,000 | 3,610 |
| 2018-08-01 | 365 | 375 | 360 | 373 | 564,000 | 3,730 |
| 2018-07-31 | 374 | 381 | 362 | 363 | 824,000 | 3,630 |
| 2018-07-30 | 370 | 380 | 368 | 375 | 827,000 | 3,750 |
| 2018-07-27 | 357 | 369 | 356 | 365 | 606,000 | 3,650 |
| 2018-07-26 | 356 | 359 | 353 | 357 | 309,000 | 3,570 |
| 2018-07-25 | 353 | 355 | 350 | 351 | 351,000 | 3,510 |
| 2018-07-24 | 355 | 360 | 350 | 353 | 461,000 | 3,530 |
| 2018-07-23 | 344 | 355 | 343 | 350 | 546,000 | 3,500 |
| 2018-07-20 | 338 | 341 | 338 | 341 | 202,000 | 3,410 |
| 2018-07-19 | 336 | 342 | 336 | 340 | 296,000 | 3,400 |
| 2018-07-18 | 338 | 339 | 335 | 336 | 346,000 | 3,360 |
| 2018-07-17 | 330 | 338 | 328 | 335 | 407,000 | 3,350 |
| 2018-07-13 | 333 | 334 | 328 | 331 | 439,000 | 3,310 |
| 2018-07-12 | 333 | 336 | 332 | 332 | 329,000 | 3,320 |
| 2018-07-11 | 335 | 335 | 328 | 333 | 483,000 | 3,330 |
| 2018-07-10 | 341 | 343 | 338 | 338 | 479,000 | 3,380 |
| 2018-07-09 | 340 | 342 | 337 | 340 | 379,000 | 3,400 |
| 2018-07-06 | 341 | 342 | 338 | 340 | 364,000 | 3,400 |
| 2018-07-05 | 344 | 346 | 337 | 337 | 489,000 | 3,370 |
| 2018-07-04 | 346 | 351 | 346 | 348 | 258,000 | 3,480 |
| 2018-07-03 | 357 | 358 | 349 | 351 | 526,000 | 3,510 |
| 2018-07-02 | 364 | 364 | 357 | 357 | 364,000 | 3,570 |
| 2018-06-29 | 359 | 367 | 359 | 364 | 219,000 | 3,640 |
| 2018-06-28 | 360 | 360 | 355 | 359 | 297,000 | 3,590 |
| 2018-06-27 | 360 | 364 | 357 | 361 | 222,000 | 3,610 |
| 2018-06-26 | 354 | 364 | 354 | 361 | 247,000 | 3,610 |
| 2018-06-25 | 363 | 363 | 357 | 358 | 193,000 | 3,580 |
| 2018-06-22 | 353 | 367 | 350 | 366 | 630,000 | 3,660 |
| 2018-06-21 | 365 | 365 | 356 | 357 | 397,000 | 3,570 |
| 2018-06-20 | 366 | 369 | 362 | 368 | 280,000 | 3,680 |
| 2018-06-19 | 370 | 371 | 366 | 366 | 151,000 | 3,660 |
| 2018-06-18 | 378 | 378 | 371 | 371 | 146,000 | 3,710 |
| 2018-06-15 | 380 | 384 | 376 | 380 | 565,000 | 3,800 |
| 2018-06-14 | 371 | 379 | 368 | 377 | 262,000 | 3,770 |
| 2018-06-13 | 372 | 375 | 368 | 372 | 233,000 | 3,720 |
| 2018-06-12 | 378 | 379 | 371 | 372 | 306,000 | 3,720 |
| 2018-06-11 | 371 | 380 | 371 | 378 | 271,000 | 3,780 |
| 2018-06-08 | 366 | 375 | 366 | 371 | 576,000 | 3,710 |
| 2018-06-07 | 368 | 372 | 367 | 371 | 286,000 | 3,710 |
| 2018-06-06 | 369 | 369 | 362 | 364 | 273,000 | 3,640 |
| 2018-06-05 | 371 | 371 | 366 | 370 | 342,000 | 3,700 |
| 2018-06-04 | 365 | 375 | 364 | 374 | 626,000 | 3,740 |
| 2018-06-01 | 358 | 362 | 353 | 360 | 417,000 | 3,600 |
| 2018-05-31 | 359 | 360 | 355 | 358 | 644,000 | 3,580 |
| 2018-05-30 | 361 | 361 | 356 | 358 | 381,000 | 3,580 |
| 2018-05-29 | 368 | 368 | 363 | 365 | 193,000 | 3,650 |
| 2018-05-28 | 363 | 367 | 360 | 367 | 327,000 | 3,670 |
| 2018-05-25 | 365 | 368 | 362 | 363 | 307,000 | 3,630 |
| 2018-05-24 | 368 | 368 | 363 | 364 | 248,000 | 3,640 |
| 2018-05-23 | 366 | 371 | 365 | 369 | 345,000 | 3,690 |
| 2018-05-22 | 364 | 371 | 363 | 368 | 486,000 | 3,680 |
| 2018-05-21 | 362 | 366 | 359 | 363 | 416,000 | 3,630 |
| 2018-05-18 | 368 | 368 | 362 | 364 | 359,000 | 3,640 |
| 2018-05-17 | 363 | 367 | 361 | 365 | 298,000 | 3,650 |
| 2018-05-16 | 362 | 365 | 359 | 364 | 401,000 | 3,640 |
| 2018-05-15 | 367 | 367 | 360 | 365 | 367,000 | 3,650 |
| 2018-05-14 | 363 | 367 | 363 | 367 | 231,000 | 3,670 |
| 2018-05-11 | 363 | 367 | 362 | 367 | 240,000 | 3,670 |
| 2018-05-10 | 364 | 365 | 361 | 363 | 163,000 | 3,630 |
| 2018-05-09 | 365 | 367 | 360 | 364 | 343,000 | 3,640 |
| 2018-05-08 | 359 | 368 | 359 | 364 | 285,000 | 3,640 |
| 2018-05-07 | 359 | 360 | 355 | 360 | 208,000 | 3,600 |
| 2018-05-02 | 361 | 361 | 357 | 359 | 201,000 | 3,590 |
| 2018-05-01 | 367 | 368 | 357 | 359 | 617,000 | 3,590 |
| 2018-04-27 | 374 | 374 | 367 | 370 | 355,000 | 3,700 |
| 2018-04-26 | 375 | 377 | 370 | 372 | 254,000 | 3,720 |
| 2018-04-25 | 372 | 377 | 371 | 374 | 402,000 | 3,740 |
| 2018-04-24 | 370 | 374 | 368 | 373 | 323,000 | 3,730 |
| 2018-04-23 | 363 | 369 | 363 | 366 | 345,000 | 3,660 |
| 2018-04-20 | 360 | 365 | 360 | 362 | 384,000 | 3,620 |
| 2018-04-19 | 363 | 368 | 362 | 362 | 300,000 | 3,620 |
| 2018-04-18 | 366 | 366 | 362 | 364 | 356,000 | 3,640 |
| 2018-04-17 | 367 | 367 | 362 | 365 | 242,000 | 3,650 |
| 2018-04-16 | 365 | 368 | 364 | 367 | 321,000 | 3,670 |
| 2018-04-13 | 362 | 366 | 360 | 364 | 399,000 | 3,640 |
| 2018-04-12 | 360 | 362 | 357 | 360 | 190,000 | 3,600 |
| 2018-04-11 | 361 | 361 | 356 | 359 | 284,000 | 3,590 |
| 2018-04-10 | 360 | 364 | 359 | 362 | 302,000 | 3,620 |
| 2018-04-09 | 358 | 363 | 358 | 363 | 253,000 | 3,630 |
| 2018-04-06 | 358 | 364 | 358 | 361 | 370,000 | 3,610 |
| 2018-04-05 | 359 | 366 | 357 | 362 | 503,000 | 3,620 |
| 2018-04-04 | 352 | 358 | 349 | 355 | 612,000 | 3,550 |
| 2018-04-03 | 351 | 355 | 349 | 352 | 429,000 | 3,520 |
| 2018-03-30 | 362 | 363 | 357 | 361 | 324,000 | 3,610 |
| 2018-03-29 | 360 | 361 | 355 | 359 | 394,000 | 3,590 |
| 2018-03-28 | 351 | 358 | 350 | 358 | 390,000 | 3,580 |
| 2018-03-27 | 356 | 362 | 355 | 362 | 750,000 | 3,620 |
| 2018-03-26 | 350 | 351 | 345 | 351 | 747,000 | 3,510 |
| 2018-03-23 | 352 | 354 | 346 | 348 | 531,000 | 3,480 |
| 2018-03-22 | 357 | 358 | 353 | 357 | 307,000 | 3,570 |
| 2018-03-20 | 350 | 357 | 349 | 357 | 343,000 | 3,570 |
| 2018-03-19 | 351 | 354 | 349 | 352 | 318,000 | 3,520 |
| 2018-03-16 | 358 | 358 | 351 | 355 | 613,000 | 3,550 |
| 2018-03-15 | 361 | 361 | 354 | 356 | 258,000 | 3,560 |
| 2018-03-14 | 360 | 363 | 359 | 361 | 405,000 | 3,610 |
| 2018-03-13 | 356 | 364 | 354 | 363 | 442,000 | 3,630 |
| 2018-03-12 | 352 | 358 | 352 | 358 | 374,000 | 3,580 |
| 2018-03-09 | 355 | 356 | 349 | 350 | 528,000 | 3,500 |
| 2018-03-08 | 355 | 360 | 350 | 352 | 520,000 | 3,520 |
| 2018-03-07 | 349 | 358 | 348 | 354 | 409,000 | 3,540 |
| 2018-03-06 | 352 | 357 | 352 | 354 | 418,000 | 3,540 |
| 2018-03-05 | 347 | 350 | 342 | 348 | 397,000 | 3,480 |
| 2018-03-02 | 348 | 351 | 344 | 349 | 823,000 | 3,490 |
| 2018-03-01 | 361 | 361 | 351 | 352 | 573,000 | 3,520 |
| 2018-02-28 | 363 | 366 | 361 | 361 | 451,000 | 3,610 |
| 2018-02-27 | 369 | 371 | 363 | 366 | 489,000 | 3,660 |
| 2018-02-26 | 365 | 368 | 363 | 366 | 427,000 | 3,660 |
| 2018-02-23 | 356 | 363 | 354 | 360 | 397,000 | 3,600 |
| 2018-02-22 | 358 | 359 | 354 | 356 | 341,000 | 3,560 |
| 2018-02-21 | 355 | 360 | 355 | 359 | 435,000 | 3,590 |
| 2018-02-20 | 363 | 363 | 355 | 356 | 489,000 | 3,560 |
| 2018-02-19 | 354 | 364 | 353 | 364 | 567,000 | 3,640 |
| 2018-02-16 | 351 | 352 | 347 | 350 | 481,000 | 3,500 |
| 2018-02-15 | 350 | 351 | 346 | 346 | 355,000 | 3,460 |
| 2018-02-14 | 351 | 351 | 343 | 345 | 362,000 | 3,450 |
| 2018-02-13 | 356 | 357 | 345 | 347 | 550,000 | 3,470 |
| 2018-02-09 | 354 | 355 | 349 | 352 | 498,000 | 3,520 |
| 2018-02-08 | 363 | 367 | 359 | 361 | 614,000 | 3,610 |
| 2018-02-07 | 375 | 381 | 365 | 365 | 651,000 | 3,650 |
| 2018-02-06 | 376 | 378 | 361 | 368 | 1,059,000 | 3,680 |
| 2018-02-05 | 390 | 395 | 384 | 389 | 512,000 | 3,890 |
| 2018-02-02 | 398 | 400 | 394 | 396 | 428,000 | 3,960 |
| 2018-02-01 | 387 | 402 | 386 | 401 | 896,000 | 4,010 |
| 2018-01-31 | 384 | 388 | 382 | 383 | 540,000 | 3,830 |
| 2018-01-30 | 391 | 391 | 382 | 387 | 538,000 | 3,870 |
| 2018-01-29 | 388 | 391 | 385 | 391 | 335,000 | 3,910 |
| 2018-01-26 | 385 | 391 | 384 | 389 | 710,000 | 3,890 |
| 2018-01-25 | 383 | 389 | 379 | 385 | 546,000 | 3,850 |
| 2018-01-24 | 384 | 388 | 382 | 387 | 346,000 | 3,870 |
| 2018-01-23 | 382 | 384 | 378 | 384 | 367,000 | 3,840 |
| 2018-01-22 | 385 | 385 | 377 | 379 | 366,000 | 3,790 |
| 2018-01-19 | 384 | 387 | 381 | 385 | 408,000 | 3,850 |
| 2018-01-18 | 390 | 390 | 379 | 381 | 720,000 | 3,810 |
| 2018-01-17 | 390 | 391 | 386 | 387 | 435,000 | 3,870 |
| 2018-01-16 | 393 | 394 | 389 | 393 | 387,000 | 3,930 |
| 2018-01-15 | 393 | 395 | 389 | 394 | 377,000 | 3,940 |
| 2018-01-12 | 391 | 394 | 384 | 389 | 398,000 | 3,890 |
| 2018-01-11 | 393 | 396 | 391 | 395 | 408,000 | 3,950 |
| 2018-01-10 | 387 | 395 | 387 | 393 | 453,000 | 3,930 |
| 2018-01-09 | 391 | 391 | 384 | 388 | 278,000 | 3,880 |
| 2018-01-05 | 389 | 390 | 384 | 389 | 400,000 | 3,890 |
| 2018-01-04 | 377 | 385 | 376 | 385 | 428,000 | 3,850 |
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
