8386 (株)百十四銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 586 | 611 | 586 | 600 | 38,000 | 6,000 |
| 2002-12-27 | 571 | 596 | 571 | 588 | 107,000 | 5,880 |
| 2002-12-26 | 575 | 586 | 570 | 577 | 51,000 | 5,770 |
| 2002-12-25 | 587 | 587 | 547 | 565 | 270,000 | 5,650 |
| 2002-12-24 | 584 | 587 | 562 | 587 | 190,000 | 5,870 |
| 2002-12-20 | 578 | 596 | 558 | 583 | 373,000 | 5,830 |
| 2002-12-19 | 563 | 579 | 545 | 579 | 205,000 | 5,790 |
| 2002-12-18 | 585 | 586 | 565 | 565 | 181,000 | 5,650 |
| 2002-12-17 | 590 | 595 | 585 | 590 | 157,000 | 5,900 |
| 2002-12-16 | 609 | 610 | 590 | 590 | 188,000 | 5,900 |
| 2002-12-13 | 609 | 614 | 609 | 609 | 472,000 | 6,090 |
| 2002-12-12 | 610 | 616 | 606 | 609 | 67,000 | 6,090 |
| 2002-12-11 | 620 | 620 | 613 | 616 | 124,000 | 6,160 |
| 2002-12-10 | 618 | 620 | 616 | 620 | 135,000 | 6,200 |
| 2002-12-09 | 626 | 626 | 612 | 618 | 115,000 | 6,180 |
| 2002-12-06 | 636 | 636 | 622 | 623 | 109,000 | 6,230 |
| 2002-12-05 | 635 | 637 | 631 | 635 | 89,000 | 6,350 |
| 2002-12-04 | 637 | 639 | 632 | 634 | 90,000 | 6,340 |
| 2002-12-03 | 640 | 640 | 633 | 634 | 87,000 | 6,340 |
| 2002-12-02 | 631 | 640 | 629 | 640 | 211,000 | 6,400 |
| 2002-11-29 | 630 | 640 | 630 | 634 | 190,000 | 6,340 |
| 2002-11-28 | 634 | 640 | 630 | 632 | 198,000 | 6,320 |
| 2002-11-27 | 624 | 638 | 624 | 634 | 185,000 | 6,340 |
| 2002-11-26 | 630 | 637 | 623 | 624 | 170,000 | 6,240 |
| 2002-11-25 | 638 | 640 | 630 | 630 | 195,000 | 6,300 |
| 2002-11-22 | 637 | 638 | 630 | 638 | 115,000 | 6,380 |
| 2002-11-21 | 635 | 638 | 629 | 636 | 93,000 | 6,360 |
| 2002-11-20 | 622 | 632 | 620 | 629 | 131,000 | 6,290 |
| 2002-11-19 | 627 | 628 | 615 | 618 | 95,000 | 6,180 |
| 2002-11-18 | 631 | 635 | 624 | 632 | 49,000 | 6,320 |
| 2002-11-15 | 636 | 639 | 625 | 630 | 74,000 | 6,300 |
| 2002-11-14 | 625 | 631 | 618 | 626 | 71,000 | 6,260 |
| 2002-11-13 | 637 | 637 | 628 | 628 | 109,000 | 6,280 |
| 2002-11-12 | 626 | 637 | 620 | 637 | 105,000 | 6,370 |
| 2002-11-11 | 636 | 639 | 627 | 627 | 154,000 | 6,270 |
| 2002-11-08 | 646 | 646 | 645 | 646 | 85,000 | 6,460 |
| 2002-11-07 | 645 | 647 | 635 | 647 | 93,000 | 6,470 |
| 2002-11-06 | 648 | 648 | 644 | 644 | 136,000 | 6,440 |
| 2002-11-05 | 640 | 648 | 636 | 648 | 124,000 | 6,480 |
| 2002-11-01 | 645 | 645 | 638 | 640 | 56,000 | 6,400 |
| 2002-10-31 | 648 | 648 | 638 | 640 | 38,000 | 6,400 |
| 2002-10-30 | 640 | 648 | 640 | 647 | 129,000 | 6,470 |
| 2002-10-29 | 646 | 646 | 635 | 640 | 32,000 | 6,400 |
| 2002-10-28 | 642 | 648 | 632 | 648 | 58,000 | 6,480 |
| 2002-10-25 | 630 | 642 | 630 | 642 | 52,000 | 6,420 |
| 2002-10-24 | 635 | 635 | 627 | 635 | 42,000 | 6,350 |
| 2002-10-23 | 629 | 642 | 624 | 642 | 91,000 | 6,420 |
| 2002-10-22 | 647 | 647 | 634 | 635 | 71,000 | 6,350 |
| 2002-10-21 | 647 | 649 | 639 | 646 | 120,000 | 6,460 |
| 2002-10-18 | 645 | 647 | 638 | 640 | 91,000 | 6,400 |
| 2002-10-17 | 640 | 644 | 639 | 644 | 76,000 | 6,440 |
| 2002-10-16 | 630 | 645 | 630 | 641 | 99,000 | 6,410 |
| 2002-10-15 | 632 | 632 | 625 | 630 | 58,000 | 6,300 |
| 2002-10-11 | 610 | 622 | 610 | 621 | 82,000 | 6,210 |
| 2002-10-10 | 610 | 616 | 605 | 610 | 104,000 | 6,100 |
| 2002-10-09 | 628 | 628 | 615 | 615 | 76,000 | 6,150 |
| 2002-10-08 | 625 | 631 | 616 | 628 | 73,000 | 6,280 |
| 2002-10-07 | 632 | 633 | 618 | 618 | 278,000 | 6,180 |
| 2002-10-04 | 632 | 642 | 632 | 642 | 45,000 | 6,420 |
| 2002-10-03 | 640 | 644 | 637 | 637 | 170,000 | 6,370 |
| 2002-10-02 | 640 | 640 | 636 | 636 | 45,000 | 6,360 |
| 2002-10-01 | 640 | 640 | 634 | 640 | 48,000 | 6,400 |
| 2002-09-30 | 640 | 650 | 640 | 642 | 140,000 | 6,420 |
| 2002-09-27 | 640 | 650 | 639 | 650 | 149,000 | 6,500 |
| 2002-09-26 | 630 | 640 | 630 | 635 | 103,000 | 6,350 |
| 2002-09-25 | 645 | 645 | 629 | 635 | 91,000 | 6,350 |
| 2002-09-24 | 621 | 650 | 617 | 650 | 94,000 | 6,500 |
| 2002-09-20 | 610 | 623 | 608 | 621 | 130,000 | 6,210 |
| 2002-09-19 | 592 | 610 | 592 | 607 | 207,000 | 6,070 |
| 2002-09-18 | 599 | 600 | 584 | 600 | 51,000 | 6,000 |
| 2002-09-17 | 597 | 610 | 596 | 609 | 147,000 | 6,090 |
| 2002-09-13 | 579 | 595 | 573 | 595 | 583,000 | 5,950 |
| 2002-09-12 | 580 | 599 | 579 | 590 | 101,000 | 5,900 |
| 2002-09-11 | 587 | 599 | 576 | 578 | 93,000 | 5,780 |
| 2002-09-10 | 590 | 597 | 577 | 587 | 165,000 | 5,870 |
| 2002-09-09 | 560 | 576 | 557 | 573 | 90,000 | 5,730 |
| 2002-09-06 | 545 | 569 | 545 | 569 | 46,000 | 5,690 |
| 2002-09-05 | 559 | 559 | 540 | 548 | 109,000 | 5,480 |
| 2002-09-04 | 538 | 550 | 538 | 549 | 127,000 | 5,490 |
| 2002-09-03 | 554 | 556 | 540 | 546 | 164,000 | 5,460 |
| 2002-09-02 | 564 | 564 | 553 | 553 | 135,000 | 5,530 |
| 2002-08-30 | 566 | 566 | 554 | 562 | 112,000 | 5,620 |
| 2002-08-29 | 565 | 567 | 555 | 556 | 95,000 | 5,560 |
| 2002-08-28 | 583 | 585 | 575 | 575 | 65,000 | 5,750 |
| 2002-08-27 | 595 | 595 | 583 | 583 | 73,000 | 5,830 |
| 2002-08-26 | 561 | 599 | 561 | 593 | 105,000 | 5,930 |
| 2002-08-23 | 575 | 577 | 563 | 563 | 104,000 | 5,630 |
| 2002-08-22 | 555 | 578 | 550 | 578 | 103,000 | 5,780 |
| 2002-08-21 | 544 | 550 | 541 | 545 | 87,000 | 5,450 |
| 2002-08-20 | 566 | 567 | 542 | 542 | 99,000 | 5,420 |
| 2002-08-19 | 544 | 564 | 535 | 554 | 321,000 | 5,540 |
| 2002-08-16 | 569 | 580 | 564 | 564 | 83,000 | 5,640 |
| 2002-08-15 | 556 | 562 | 552 | 562 | 72,000 | 5,620 |
| 2002-08-14 | 540 | 555 | 537 | 546 | 73,000 | 5,460 |
| 2002-08-13 | 539 | 548 | 530 | 540 | 112,000 | 5,400 |
| 2002-08-12 | 568 | 574 | 542 | 545 | 103,000 | 5,450 |
| 2002-08-09 | 559 | 588 | 549 | 568 | 146,000 | 5,680 |
| 2002-08-08 | 550 | 558 | 546 | 549 | 60,000 | 5,490 |
| 2002-08-07 | 551 | 559 | 550 | 550 | 42,000 | 5,500 |
| 2002-08-06 | 548 | 561 | 545 | 551 | 29,000 | 5,510 |
| 2002-08-05 | 553 | 556 | 551 | 551 | 40,000 | 5,510 |
| 2002-08-02 | 564 | 569 | 555 | 558 | 117,000 | 5,580 |
| 2002-08-01 | 545 | 563 | 545 | 563 | 61,000 | 5,630 |
| 2002-07-31 | 536 | 555 | 535 | 555 | 67,000 | 5,550 |
| 2002-07-30 | 535 | 560 | 535 | 536 | 68,000 | 5,360 |
| 2002-07-29 | 544 | 558 | 530 | 531 | 153,000 | 5,310 |
| 2002-07-26 | 583 | 583 | 540 | 544 | 159,000 | 5,440 |
| 2002-07-25 | 587 | 593 | 584 | 584 | 74,000 | 5,840 |
| 2002-07-24 | 599 | 601 | 581 | 581 | 113,000 | 5,810 |
| 2002-07-23 | 605 | 618 | 598 | 609 | 123,000 | 6,090 |
| 2002-07-22 | 595 | 618 | 585 | 585 | 140,000 | 5,850 |
| 2002-07-19 | 605 | 612 | 591 | 602 | 80,000 | 6,020 |
| 2002-07-18 | 612 | 616 | 605 | 612 | 98,000 | 6,120 |
| 2002-07-17 | 578 | 600 | 578 | 592 | 94,000 | 5,920 |
| 2002-07-16 | 592 | 593 | 578 | 578 | 136,000 | 5,780 |
| 2002-07-15 | 610 | 612 | 592 | 592 | 65,000 | 5,920 |
| 2002-07-12 | 618 | 624 | 615 | 615 | 52,000 | 6,150 |
| 2002-07-11 | 625 | 631 | 610 | 618 | 54,000 | 6,180 |
| 2002-07-10 | 625 | 639 | 624 | 625 | 48,000 | 6,250 |
| 2002-07-09 | 616 | 629 | 615 | 629 | 42,000 | 6,290 |
| 2002-07-08 | 630 | 640 | 615 | 615 | 41,000 | 6,150 |
| 2002-07-05 | 633 | 636 | 624 | 624 | 22,000 | 6,240 |
| 2002-07-04 | 634 | 645 | 631 | 633 | 67,000 | 6,330 |
| 2002-07-03 | 635 | 654 | 610 | 654 | 240,000 | 6,540 |
| 2002-07-02 | 618 | 640 | 617 | 640 | 151,000 | 6,400 |
| 2002-07-01 | 610 | 619 | 607 | 619 | 56,000 | 6,190 |
| 2002-06-28 | 600 | 603 | 599 | 602 | 47,000 | 6,020 |
| 2002-06-27 | 600 | 600 | 590 | 590 | 46,000 | 5,900 |
| 2002-06-26 | 605 | 607 | 601 | 601 | 68,000 | 6,010 |
| 2002-06-25 | 618 | 619 | 605 | 611 | 62,000 | 6,110 |
| 2002-06-24 | 600 | 618 | 594 | 618 | 66,000 | 6,180 |
| 2002-06-21 | 591 | 593 | 590 | 590 | 40,000 | 5,900 |
| 2002-06-20 | 590 | 593 | 588 | 592 | 84,000 | 5,920 |
| 2002-06-19 | 612 | 612 | 590 | 590 | 169,000 | 5,900 |
| 2002-06-18 | 605 | 612 | 595 | 612 | 88,000 | 6,120 |
| 2002-06-17 | 621 | 632 | 597 | 597 | 135,000 | 5,970 |
| 2002-06-14 | 635 | 635 | 620 | 620 | 636,000 | 6,200 |
| 2002-06-13 | 643 | 644 | 624 | 625 | 171,000 | 6,250 |
| 2002-06-12 | 632 | 636 | 622 | 634 | 50,000 | 6,340 |
| 2002-06-11 | 615 | 633 | 615 | 632 | 99,000 | 6,320 |
| 2002-06-10 | 611 | 614 | 605 | 605 | 37,000 | 6,050 |
| 2002-06-07 | 600 | 637 | 600 | 616 | 65,000 | 6,160 |
| 2002-06-06 | 621 | 621 | 600 | 600 | 165,000 | 6,000 |
| 2002-06-05 | 632 | 637 | 620 | 620 | 82,000 | 6,200 |
| 2002-06-04 | 664 | 664 | 630 | 630 | 101,000 | 6,300 |
| 2002-06-03 | 651 | 660 | 651 | 655 | 73,000 | 6,550 |
| 2002-05-31 | 640 | 652 | 640 | 650 | 66,000 | 6,500 |
| 2002-05-30 | 638 | 653 | 638 | 638 | 34,000 | 6,380 |
| 2002-05-29 | 652 | 655 | 640 | 640 | 56,000 | 6,400 |
| 2002-05-28 | 636 | 655 | 636 | 655 | 38,000 | 6,550 |
| 2002-05-27 | 632 | 645 | 632 | 635 | 49,000 | 6,350 |
| 2002-05-24 | 650 | 652 | 641 | 652 | 54,000 | 6,520 |
| 2002-05-23 | 632 | 655 | 632 | 650 | 75,000 | 6,500 |
| 2002-05-22 | 628 | 633 | 619 | 631 | 60,000 | 6,310 |
| 2002-05-21 | 620 | 625 | 615 | 625 | 38,000 | 6,250 |
| 2002-05-20 | 625 | 638 | 620 | 620 | 76,000 | 6,200 |
| 2002-05-17 | 630 | 639 | 620 | 620 | 52,000 | 6,200 |
| 2002-05-16 | 615 | 639 | 612 | 639 | 69,000 | 6,390 |
| 2002-05-15 | 620 | 625 | 605 | 605 | 54,000 | 6,050 |
| 2002-05-14 | 619 | 620 | 610 | 610 | 45,000 | 6,100 |
| 2002-05-13 | 615 | 615 | 604 | 609 | 92,000 | 6,090 |
| 2002-05-10 | 622 | 622 | 615 | 615 | 84,000 | 6,150 |
| 2002-05-09 | 626 | 632 | 625 | 625 | 62,000 | 6,250 |
| 2002-05-08 | 619 | 643 | 619 | 621 | 59,000 | 6,210 |
| 2002-05-07 | 645 | 645 | 616 | 616 | 83,000 | 6,160 |
| 2002-05-02 | 659 | 659 | 645 | 645 | 58,000 | 6,450 |
| 2002-05-01 | 653 | 662 | 653 | 656 | 38,000 | 6,560 |
| 2002-04-30 | 653 | 662 | 653 | 653 | 50,000 | 6,530 |
| 2002-04-26 | 649 | 658 | 640 | 653 | 70,000 | 6,530 |
| 2002-04-25 | 654 | 654 | 648 | 648 | 61,000 | 6,480 |
| 2002-04-24 | 660 | 664 | 653 | 653 | 46,000 | 6,530 |
| 2002-04-23 | 678 | 678 | 660 | 660 | 58,000 | 6,600 |
| 2002-04-22 | 666 | 680 | 666 | 680 | 34,000 | 6,800 |
| 2002-04-19 | 664 | 677 | 664 | 676 | 70,000 | 6,760 |
| 2002-04-18 | 689 | 690 | 672 | 672 | 88,000 | 6,720 |
| 2002-04-17 | 683 | 688 | 678 | 688 | 55,000 | 6,880 |
| 2002-04-16 | 664 | 687 | 664 | 687 | 39,000 | 6,870 |
| 2002-04-15 | 666 | 666 | 662 | 664 | 32,000 | 6,640 |
| 2002-04-12 | 681 | 687 | 665 | 669 | 72,000 | 6,690 |
| 2002-04-11 | 693 | 693 | 678 | 680 | 124,000 | 6,800 |
| 2002-04-10 | 660 | 689 | 660 | 688 | 78,000 | 6,880 |
| 2002-04-09 | 689 | 690 | 663 | 663 | 66,000 | 6,630 |
| 2002-04-08 | 687 | 692 | 681 | 691 | 56,000 | 6,910 |
| 2002-04-05 | 678 | 689 | 677 | 687 | 43,000 | 6,870 |
| 2002-04-04 | 667 | 680 | 655 | 672 | 85,000 | 6,720 |
| 2002-04-03 | 653 | 672 | 653 | 667 | 24,000 | 6,670 |
| 2002-04-02 | 661 | 661 | 653 | 653 | 76,000 | 6,530 |
| 2002-04-01 | 660 | 662 | 646 | 659 | 116,000 | 6,590 |
| 2002-03-29 | 675 | 675 | 650 | 650 | 69,000 | 6,500 |
| 2002-03-28 | 685 | 685 | 675 | 675 | 40,000 | 6,750 |
| 2002-03-27 | 670 | 698 | 670 | 698 | 91,000 | 6,980 |
| 2002-03-26 | 680 | 680 | 660 | 670 | 74,000 | 6,700 |
| 2002-03-25 | 680 | 680 | 660 | 667 | 55,000 | 6,670 |
| 2002-03-22 | 685 | 685 | 660 | 662 | 114,000 | 6,620 |
| 2002-03-20 | 683 | 685 | 670 | 681 | 98,000 | 6,810 |
| 2002-03-19 | 680 | 683 | 674 | 683 | 75,000 | 6,830 |
| 2002-03-18 | 670 | 675 | 670 | 671 | 51,000 | 6,710 |
| 2002-03-15 | 680 | 680 | 670 | 673 | 31,000 | 6,730 |
| 2002-03-14 | 681 | 681 | 670 | 671 | 49,000 | 6,710 |
| 2002-03-13 | 695 | 697 | 681 | 681 | 90,000 | 6,810 |
| 2002-03-12 | 697 | 697 | 690 | 695 | 61,000 | 6,950 |
| 2002-03-11 | 690 | 698 | 687 | 694 | 70,000 | 6,940 |
| 2002-03-08 | 685 | 698 | 685 | 690 | 610,000 | 6,900 |
| 2002-03-07 | 688 | 690 | 675 | 690 | 92,000 | 6,900 |
| 2002-03-06 | 681 | 689 | 681 | 688 | 71,000 | 6,880 |
| 2002-03-05 | 695 | 697 | 675 | 691 | 110,000 | 6,910 |
| 2002-03-04 | 695 | 699 | 694 | 699 | 190,000 | 6,990 |
| 2002-03-01 | 695 | 697 | 684 | 695 | 179,000 | 6,950 |
| 2002-02-28 | 695 | 697 | 686 | 697 | 148,000 | 6,970 |
| 2002-02-27 | 665 | 700 | 665 | 700 | 250,000 | 7,000 |
| 2002-02-26 | 668 | 670 | 653 | 653 | 63,000 | 6,530 |
| 2002-02-25 | 670 | 679 | 667 | 667 | 41,000 | 6,670 |
| 2002-02-22 | 679 | 680 | 671 | 680 | 67,000 | 6,800 |
| 2002-02-21 | 653 | 675 | 651 | 675 | 73,000 | 6,750 |
| 2002-02-20 | 636 | 664 | 635 | 656 | 95,000 | 6,560 |
| 2002-02-19 | 676 | 676 | 640 | 646 | 86,000 | 6,460 |
| 2002-02-18 | 673 | 676 | 668 | 676 | 42,000 | 6,760 |
| 2002-02-15 | 673 | 686 | 665 | 676 | 108,000 | 6,760 |
| 2002-02-14 | 678 | 690 | 672 | 672 | 130,000 | 6,720 |
| 2002-02-13 | 661 | 680 | 660 | 679 | 161,000 | 6,790 |
| 2002-02-12 | 615 | 665 | 615 | 665 | 121,000 | 6,650 |
| 2002-02-08 | 600 | 610 | 600 | 610 | 164,000 | 6,100 |
| 2002-02-07 | 590 | 618 | 588 | 618 | 50,000 | 6,180 |
| 2002-02-06 | 590 | 591 | 585 | 590 | 27,000 | 5,900 |
| 2002-02-05 | 597 | 597 | 580 | 590 | 41,000 | 5,900 |
| 2002-02-04 | 600 | 600 | 599 | 600 | 57,000 | 6,000 |
| 2002-02-01 | 595 | 599 | 590 | 599 | 53,000 | 5,990 |
| 2002-01-31 | 586 | 600 | 582 | 590 | 70,000 | 5,900 |
| 2002-01-30 | 600 | 602 | 582 | 582 | 103,000 | 5,820 |
| 2002-01-29 | 610 | 612 | 601 | 601 | 23,000 | 6,010 |
| 2002-01-28 | 616 | 618 | 610 | 614 | 34,000 | 6,140 |
| 2002-01-25 | 620 | 624 | 616 | 616 | 31,000 | 6,160 |
| 2002-01-24 | 621 | 626 | 611 | 611 | 63,000 | 6,110 |
| 2002-01-23 | 641 | 641 | 628 | 628 | 42,000 | 6,280 |
| 2002-01-22 | 673 | 673 | 651 | 651 | 98,000 | 6,510 |
| 2002-01-21 | 670 | 677 | 660 | 677 | 103,000 | 6,770 |
| 2002-01-18 | 605 | 680 | 601 | 680 | 95,000 | 6,800 |
| 2002-01-17 | 600 | 612 | 595 | 605 | 38,000 | 6,050 |
| 2002-01-16 | 600 | 607 | 596 | 600 | 40,000 | 6,000 |
| 2002-01-15 | 605 | 612 | 600 | 601 | 46,000 | 6,010 |
| 2002-01-11 | 618 | 618 | 600 | 600 | 193,000 | 6,000 |
| 2002-01-10 | 618 | 618 | 608 | 608 | 92,000 | 6,080 |
| 2002-01-09 | 615 | 620 | 610 | 618 | 55,000 | 6,180 |
| 2002-01-08 | 651 | 653 | 620 | 620 | 205,000 | 6,200 |
| 2002-01-07 | 685 | 685 | 651 | 651 | 109,000 | 6,510 |
| 2002-01-04 | 679 | 679 | 670 | 678 | 54,000 | 6,780 |
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
