8386 (株)百十四銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 799 | 804 | 796 | 803 | 78,000 | 8,030 |
| 2003-12-29 | 804 | 804 | 785 | 792 | 74,000 | 7,920 |
| 2003-12-26 | 806 | 806 | 790 | 804 | 85,000 | 8,040 |
| 2003-12-25 | 809 | 809 | 800 | 806 | 69,000 | 8,060 |
| 2003-12-24 | 806 | 810 | 805 | 810 | 55,000 | 8,100 |
| 2003-12-22 | 809 | 816 | 794 | 805 | 121,000 | 8,050 |
| 2003-12-19 | 829 | 829 | 805 | 819 | 219,000 | 8,190 |
| 2003-12-18 | 808 | 829 | 808 | 824 | 147,000 | 8,240 |
| 2003-12-17 | 811 | 820 | 805 | 805 | 96,000 | 8,050 |
| 2003-12-16 | 829 | 833 | 819 | 819 | 104,000 | 8,190 |
| 2003-12-15 | 856 | 887 | 840 | 849 | 91,000 | 8,490 |
| 2003-12-12 | 850 | 862 | 829 | 846 | 715,000 | 8,460 |
| 2003-12-11 | 830 | 830 | 812 | 829 | 129,000 | 8,290 |
| 2003-12-10 | 820 | 828 | 814 | 822 | 161,000 | 8,220 |
| 2003-12-09 | 804 | 822 | 804 | 818 | 68,000 | 8,180 |
| 2003-12-08 | 814 | 814 | 807 | 812 | 21,000 | 8,120 |
| 2003-12-05 | 826 | 826 | 805 | 816 | 94,000 | 8,160 |
| 2003-12-04 | 810 | 827 | 810 | 825 | 106,000 | 8,250 |
| 2003-12-03 | 815 | 824 | 806 | 820 | 91,000 | 8,200 |
| 2003-12-02 | 818 | 825 | 814 | 817 | 230,000 | 8,170 |
| 2003-12-01 | 780 | 809 | 770 | 808 | 168,000 | 8,080 |
| 2003-11-28 | 812 | 818 | 806 | 806 | 81,000 | 8,060 |
| 2003-11-27 | 829 | 829 | 814 | 819 | 89,000 | 8,190 |
| 2003-11-26 | 836 | 839 | 812 | 828 | 125,000 | 8,280 |
| 2003-11-25 | 820 | 837 | 809 | 827 | 111,000 | 8,270 |
| 2003-11-21 | 798 | 815 | 797 | 799 | 46,000 | 7,990 |
| 2003-11-20 | 779 | 800 | 768 | 790 | 129,000 | 7,900 |
| 2003-11-19 | 759 | 781 | 759 | 778 | 133,000 | 7,780 |
| 2003-11-18 | 794 | 799 | 749 | 769 | 169,000 | 7,690 |
| 2003-11-17 | 830 | 830 | 807 | 807 | 52,000 | 8,070 |
| 2003-11-14 | 830 | 830 | 820 | 830 | 104,000 | 8,300 |
| 2003-11-13 | 803 | 820 | 803 | 820 | 91,000 | 8,200 |
| 2003-11-12 | 806 | 806 | 795 | 802 | 85,000 | 8,020 |
| 2003-11-11 | 783 | 806 | 767 | 806 | 114,000 | 8,060 |
| 2003-11-10 | 781 | 809 | 776 | 803 | 67,000 | 8,030 |
| 2003-11-07 | 791 | 791 | 780 | 781 | 62,000 | 7,810 |
| 2003-11-06 | 807 | 817 | 775 | 790 | 63,000 | 7,900 |
| 2003-11-05 | 826 | 831 | 815 | 817 | 78,000 | 8,170 |
| 2003-11-04 | 779 | 821 | 779 | 821 | 184,000 | 8,210 |
| 2003-10-31 | 765 | 778 | 757 | 778 | 73,000 | 7,780 |
| 2003-10-30 | 768 | 781 | 760 | 769 | 61,000 | 7,690 |
| 2003-10-29 | 790 | 797 | 768 | 768 | 67,000 | 7,680 |
| 2003-10-28 | 774 | 786 | 774 | 781 | 55,000 | 7,810 |
| 2003-10-27 | 781 | 787 | 767 | 773 | 73,000 | 7,730 |
| 2003-10-24 | 776 | 791 | 755 | 771 | 124,000 | 7,710 |
| 2003-10-23 | 826 | 826 | 762 | 765 | 182,000 | 7,650 |
| 2003-10-22 | 860 | 860 | 832 | 832 | 108,000 | 8,320 |
| 2003-10-21 | 893 | 893 | 861 | 861 | 74,000 | 8,610 |
| 2003-10-20 | 898 | 898 | 874 | 884 | 116,000 | 8,840 |
| 2003-10-17 | 896 | 900 | 888 | 894 | 38,000 | 8,940 |
| 2003-10-16 | 901 | 911 | 884 | 892 | 104,000 | 8,920 |
| 2003-10-15 | 931 | 931 | 900 | 900 | 78,000 | 9,000 |
| 2003-10-14 | 913 | 937 | 910 | 921 | 165,000 | 9,210 |
| 2003-10-10 | 861 | 909 | 861 | 897 | 350,000 | 8,970 |
| 2003-10-09 | 860 | 869 | 856 | 864 | 79,000 | 8,640 |
| 2003-10-08 | 856 | 864 | 852 | 853 | 76,000 | 8,530 |
| 2003-10-07 | 860 | 866 | 857 | 866 | 43,000 | 8,660 |
| 2003-10-06 | 859 | 869 | 851 | 851 | 48,000 | 8,510 |
| 2003-10-03 | 857 | 864 | 857 | 863 | 49,000 | 8,630 |
| 2003-10-02 | 877 | 880 | 864 | 872 | 159,000 | 8,720 |
| 2003-10-01 | 832 | 868 | 832 | 867 | 248,000 | 8,670 |
| 2003-09-30 | 840 | 853 | 840 | 852 | 76,000 | 8,520 |
| 2003-09-29 | 839 | 849 | 830 | 830 | 87,000 | 8,300 |
| 2003-09-26 | 823 | 835 | 823 | 830 | 69,000 | 8,300 |
| 2003-09-25 | 846 | 853 | 829 | 831 | 116,000 | 8,310 |
| 2003-09-24 | 837 | 853 | 817 | 839 | 249,000 | 8,390 |
| 2003-09-22 | 841 | 841 | 807 | 817 | 224,000 | 8,170 |
| 2003-09-19 | 880 | 885 | 830 | 855 | 730,000 | 8,550 |
| 2003-09-18 | 835 | 884 | 835 | 879 | 429,000 | 8,790 |
| 2003-09-17 | 830 | 835 | 824 | 834 | 220,000 | 8,340 |
| 2003-09-16 | 833 | 840 | 815 | 830 | 290,000 | 8,300 |
| 2003-09-12 | 800 | 814 | 786 | 813 | 588,000 | 8,130 |
| 2003-09-11 | 782 | 800 | 776 | 786 | 154,000 | 7,860 |
| 2003-09-10 | 776 | 794 | 766 | 787 | 190,000 | 7,870 |
| 2003-09-09 | 759 | 780 | 759 | 776 | 167,000 | 7,760 |
| 2003-09-08 | 753 | 780 | 752 | 764 | 155,000 | 7,640 |
| 2003-09-05 | 770 | 779 | 743 | 743 | 86,000 | 7,430 |
| 2003-09-04 | 776 | 780 | 775 | 780 | 95,000 | 7,800 |
| 2003-09-03 | 770 | 782 | 770 | 776 | 87,000 | 7,760 |
| 2003-09-02 | 778 | 785 | 760 | 770 | 118,000 | 7,700 |
| 2003-09-01 | 760 | 775 | 760 | 773 | 76,000 | 7,730 |
| 2003-08-29 | 750 | 764 | 749 | 754 | 77,000 | 7,540 |
| 2003-08-28 | 760 | 760 | 746 | 751 | 93,000 | 7,510 |
| 2003-08-27 | 769 | 772 | 749 | 760 | 142,000 | 7,600 |
| 2003-08-26 | 772 | 775 | 768 | 768 | 87,000 | 7,680 |
| 2003-08-25 | 765 | 775 | 765 | 771 | 93,000 | 7,710 |
| 2003-08-22 | 789 | 789 | 775 | 778 | 100,000 | 7,780 |
| 2003-08-21 | 747 | 785 | 740 | 784 | 120,000 | 7,840 |
| 2003-08-20 | 746 | 759 | 746 | 757 | 72,000 | 7,570 |
| 2003-08-19 | 748 | 748 | 741 | 743 | 95,000 | 7,430 |
| 2003-08-18 | 742 | 746 | 741 | 741 | 77,000 | 7,410 |
| 2003-08-15 | 744 | 746 | 736 | 736 | 66,000 | 7,360 |
| 2003-08-14 | 732 | 747 | 728 | 733 | 119,000 | 7,330 |
| 2003-08-13 | 719 | 730 | 710 | 724 | 90,000 | 7,240 |
| 2003-08-12 | 707 | 713 | 697 | 706 | 86,000 | 7,060 |
| 2003-08-11 | 698 | 708 | 685 | 697 | 102,000 | 6,970 |
| 2003-08-08 | 683 | 695 | 683 | 692 | 146,000 | 6,920 |
| 2003-08-07 | 704 | 705 | 693 | 693 | 91,000 | 6,930 |
| 2003-08-06 | 718 | 720 | 705 | 714 | 56,000 | 7,140 |
| 2003-08-05 | 707 | 726 | 705 | 718 | 193,000 | 7,180 |
| 2003-08-04 | 726 | 726 | 706 | 706 | 129,000 | 7,060 |
| 2003-08-01 | 724 | 733 | 716 | 725 | 165,000 | 7,250 |
| 2003-07-31 | 734 | 742 | 716 | 724 | 193,000 | 7,240 |
| 2003-07-30 | 736 | 752 | 727 | 741 | 162,000 | 7,410 |
| 2003-07-29 | 754 | 760 | 735 | 735 | 139,000 | 7,350 |
| 2003-07-28 | 743 | 749 | 733 | 744 | 37,000 | 7,440 |
| 2003-07-25 | 764 | 772 | 742 | 742 | 116,000 | 7,420 |
| 2003-07-24 | 790 | 794 | 776 | 776 | 92,000 | 7,760 |
| 2003-07-23 | 793 | 799 | 775 | 789 | 126,000 | 7,890 |
| 2003-07-22 | 793 | 794 | 782 | 782 | 104,000 | 7,820 |
| 2003-07-18 | 818 | 830 | 803 | 807 | 89,000 | 8,070 |
| 2003-07-17 | 805 | 830 | 804 | 828 | 172,000 | 8,280 |
| 2003-07-16 | 820 | 835 | 814 | 814 | 141,000 | 8,140 |
| 2003-07-15 | 813 | 820 | 813 | 814 | 139,000 | 8,140 |
| 2003-07-14 | 787 | 812 | 787 | 803 | 135,000 | 8,030 |
| 2003-07-11 | 787 | 798 | 787 | 787 | 148,000 | 7,870 |
| 2003-07-10 | 767 | 795 | 767 | 786 | 112,000 | 7,860 |
| 2003-07-09 | 779 | 779 | 777 | 777 | 72,000 | 7,770 |
| 2003-07-08 | 789 | 789 | 766 | 779 | 138,000 | 7,790 |
| 2003-07-07 | 775 | 789 | 775 | 784 | 73,000 | 7,840 |
| 2003-07-04 | 790 | 810 | 785 | 785 | 108,000 | 7,850 |
| 2003-07-03 | 820 | 829 | 800 | 800 | 240,000 | 8,000 |
| 2003-07-02 | 771 | 819 | 763 | 809 | 246,000 | 8,090 |
| 2003-07-01 | 761 | 766 | 750 | 761 | 210,000 | 7,610 |
| 2003-06-30 | 754 | 767 | 744 | 761 | 152,000 | 7,610 |
| 2003-06-27 | 730 | 749 | 730 | 741 | 179,000 | 7,410 |
| 2003-06-26 | 729 | 731 | 724 | 727 | 174,000 | 7,270 |
| 2003-06-25 | 715 | 724 | 715 | 719 | 109,000 | 7,190 |
| 2003-06-24 | 714 | 720 | 708 | 708 | 135,000 | 7,080 |
| 2003-06-23 | 707 | 718 | 707 | 713 | 81,000 | 7,130 |
| 2003-06-20 | 712 | 719 | 712 | 716 | 68,000 | 7,160 |
| 2003-06-19 | 719 | 720 | 713 | 717 | 83,000 | 7,170 |
| 2003-06-18 | 725 | 728 | 719 | 719 | 308,000 | 7,190 |
| 2003-06-17 | 723 | 728 | 720 | 722 | 178,000 | 7,220 |
| 2003-06-16 | 716 | 718 | 709 | 718 | 89,000 | 7,180 |
| 2003-06-13 | 720 | 721 | 708 | 708 | 558,000 | 7,080 |
| 2003-06-12 | 720 | 723 | 708 | 708 | 89,000 | 7,080 |
| 2003-06-11 | 713 | 724 | 712 | 717 | 226,000 | 7,170 |
| 2003-06-10 | 705 | 711 | 704 | 711 | 79,000 | 7,110 |
| 2003-06-09 | 700 | 713 | 700 | 709 | 107,000 | 7,090 |
| 2003-06-06 | 697 | 714 | 697 | 709 | 111,000 | 7,090 |
| 2003-06-05 | 710 | 710 | 697 | 706 | 131,000 | 7,060 |
| 2003-06-04 | 718 | 718 | 706 | 706 | 52,000 | 7,060 |
| 2003-06-03 | 709 | 720 | 706 | 720 | 155,000 | 7,200 |
| 2003-06-02 | 714 | 714 | 708 | 708 | 117,000 | 7,080 |
| 2003-05-30 | 697 | 726 | 697 | 714 | 299,000 | 7,140 |
| 2003-05-29 | 694 | 699 | 687 | 696 | 106,000 | 6,960 |
| 2003-05-28 | 688 | 692 | 684 | 686 | 68,000 | 6,860 |
| 2003-05-27 | 691 | 691 | 679 | 679 | 45,000 | 6,790 |
| 2003-05-26 | 693 | 695 | 690 | 692 | 41,000 | 6,920 |
| 2003-05-23 | 682 | 698 | 682 | 690 | 95,000 | 6,900 |
| 2003-05-22 | 674 | 693 | 671 | 685 | 91,000 | 6,850 |
| 2003-05-21 | 673 | 677 | 662 | 664 | 56,000 | 6,640 |
| 2003-05-20 | 678 | 678 | 663 | 672 | 42,000 | 6,720 |
| 2003-05-19 | 676 | 685 | 670 | 678 | 118,000 | 6,780 |
| 2003-05-16 | 689 | 693 | 684 | 688 | 119,000 | 6,880 |
| 2003-05-15 | 698 | 698 | 678 | 681 | 114,000 | 6,810 |
| 2003-05-14 | 680 | 698 | 680 | 689 | 167,000 | 6,890 |
| 2003-05-13 | 677 | 680 | 674 | 680 | 138,000 | 6,800 |
| 2003-05-12 | 675 | 677 | 670 | 677 | 88,000 | 6,770 |
| 2003-05-09 | 657 | 673 | 655 | 673 | 117,000 | 6,730 |
| 2003-05-08 | 669 | 670 | 656 | 656 | 84,000 | 6,560 |
| 2003-05-07 | 649 | 669 | 649 | 668 | 47,000 | 6,680 |
| 2003-05-06 | 657 | 670 | 655 | 658 | 125,000 | 6,580 |
| 2003-05-02 | 656 | 656 | 648 | 649 | 100,000 | 6,490 |
| 2003-05-01 | 650 | 658 | 649 | 655 | 139,000 | 6,550 |
| 2003-04-30 | 661 | 662 | 647 | 647 | 148,000 | 6,470 |
| 2003-04-28 | 643 | 663 | 642 | 661 | 108,000 | 6,610 |
| 2003-04-25 | 651 | 656 | 645 | 651 | 105,000 | 6,510 |
| 2003-04-24 | 642 | 657 | 641 | 650 | 101,000 | 6,500 |
| 2003-04-23 | 645 | 645 | 639 | 641 | 76,000 | 6,410 |
| 2003-04-22 | 660 | 660 | 635 | 635 | 116,000 | 6,350 |
| 2003-04-21 | 637 | 660 | 636 | 659 | 220,000 | 6,590 |
| 2003-04-18 | 640 | 640 | 632 | 632 | 117,000 | 6,320 |
| 2003-04-17 | 623 | 640 | 623 | 640 | 52,000 | 6,400 |
| 2003-04-16 | 645 | 645 | 628 | 628 | 49,000 | 6,280 |
| 2003-04-15 | 629 | 649 | 628 | 644 | 185,000 | 6,440 |
| 2003-04-14 | 619 | 629 | 617 | 621 | 111,000 | 6,210 |
| 2003-04-11 | 610 | 614 | 608 | 611 | 128,000 | 6,110 |
| 2003-04-10 | 618 | 623 | 608 | 608 | 44,000 | 6,080 |
| 2003-04-09 | 614 | 620 | 614 | 620 | 88,000 | 6,200 |
| 2003-04-08 | 623 | 624 | 613 | 614 | 44,000 | 6,140 |
| 2003-04-07 | 607 | 623 | 607 | 623 | 56,000 | 6,230 |
| 2003-04-04 | 605 | 620 | 605 | 616 | 121,000 | 6,160 |
| 2003-04-03 | 630 | 631 | 601 | 601 | 124,000 | 6,010 |
| 2003-04-02 | 634 | 634 | 620 | 630 | 108,000 | 6,300 |
| 2003-04-01 | 611 | 628 | 610 | 628 | 93,000 | 6,280 |
| 2003-03-31 | 641 | 650 | 621 | 621 | 114,000 | 6,210 |
| 2003-03-28 | 659 | 659 | 648 | 649 | 124,000 | 6,490 |
| 2003-03-27 | 646 | 658 | 646 | 654 | 153,000 | 6,540 |
| 2003-03-26 | 645 | 645 | 635 | 645 | 110,000 | 6,450 |
| 2003-03-25 | 637 | 649 | 637 | 639 | 114,000 | 6,390 |
| 2003-03-24 | 620 | 640 | 620 | 636 | 169,000 | 6,360 |
| 2003-03-20 | 601 | 612 | 597 | 612 | 162,000 | 6,120 |
| 2003-03-19 | 578 | 594 | 570 | 594 | 117,000 | 5,940 |
| 2003-03-18 | 582 | 583 | 577 | 577 | 102,000 | 5,770 |
| 2003-03-17 | 595 | 595 | 579 | 581 | 104,000 | 5,810 |
| 2003-03-14 | 609 | 610 | 585 | 585 | 657,000 | 5,850 |
| 2003-03-13 | 596 | 609 | 596 | 609 | 173,000 | 6,090 |
| 2003-03-12 | 586 | 594 | 578 | 594 | 106,000 | 5,940 |
| 2003-03-11 | 595 | 600 | 590 | 596 | 47,000 | 5,960 |
| 2003-03-10 | 584 | 595 | 583 | 595 | 75,000 | 5,950 |
| 2003-03-07 | 586 | 598 | 584 | 584 | 83,000 | 5,840 |
| 2003-03-06 | 590 | 596 | 581 | 586 | 205,000 | 5,860 |
| 2003-03-05 | 593 | 593 | 583 | 583 | 152,000 | 5,830 |
| 2003-03-04 | 591 | 600 | 589 | 595 | 204,000 | 5,950 |
| 2003-03-03 | 599 | 599 | 582 | 590 | 178,000 | 5,900 |
| 2003-02-28 | 600 | 607 | 599 | 599 | 61,000 | 5,990 |
| 2003-02-27 | 602 | 603 | 596 | 600 | 117,000 | 6,000 |
| 2003-02-26 | 613 | 613 | 601 | 602 | 58,000 | 6,020 |
| 2003-02-25 | 630 | 630 | 612 | 612 | 98,000 | 6,120 |
| 2003-02-24 | 637 | 640 | 630 | 631 | 72,000 | 6,310 |
| 2003-02-21 | 644 | 644 | 633 | 636 | 57,000 | 6,360 |
| 2003-02-20 | 649 | 649 | 640 | 640 | 52,000 | 6,400 |
| 2003-02-19 | 650 | 659 | 647 | 649 | 85,000 | 6,490 |
| 2003-02-18 | 647 | 675 | 640 | 659 | 240,000 | 6,590 |
| 2003-02-17 | 641 | 648 | 639 | 648 | 101,000 | 6,480 |
| 2003-02-14 | 631 | 641 | 626 | 631 | 234,000 | 6,310 |
| 2003-02-13 | 627 | 631 | 624 | 627 | 158,000 | 6,270 |
| 2003-02-12 | 616 | 628 | 615 | 627 | 170,000 | 6,270 |
| 2003-02-10 | 605 | 615 | 602 | 615 | 67,000 | 6,150 |
| 2003-02-07 | 613 | 620 | 601 | 605 | 114,000 | 6,050 |
| 2003-02-06 | 614 | 622 | 612 | 612 | 142,000 | 6,120 |
| 2003-02-05 | 605 | 628 | 604 | 616 | 153,000 | 6,160 |
| 2003-02-04 | 595 | 605 | 594 | 605 | 163,000 | 6,050 |
| 2003-02-03 | 580 | 597 | 571 | 590 | 105,000 | 5,900 |
| 2003-01-31 | 579 | 583 | 570 | 570 | 134,000 | 5,700 |
| 2003-01-30 | 580 | 583 | 576 | 578 | 98,000 | 5,780 |
| 2003-01-29 | 590 | 590 | 579 | 579 | 132,000 | 5,790 |
| 2003-01-28 | 598 | 601 | 588 | 588 | 110,000 | 5,880 |
| 2003-01-27 | 609 | 609 | 598 | 598 | 78,000 | 5,980 |
| 2003-01-24 | 597 | 614 | 597 | 603 | 62,000 | 6,030 |
| 2003-01-23 | 616 | 616 | 607 | 607 | 75,000 | 6,070 |
| 2003-01-22 | 623 | 628 | 605 | 606 | 67,000 | 6,060 |
| 2003-01-21 | 614 | 629 | 614 | 622 | 73,000 | 6,220 |
| 2003-01-20 | 610 | 616 | 610 | 613 | 28,000 | 6,130 |
| 2003-01-17 | 617 | 622 | 612 | 612 | 57,000 | 6,120 |
| 2003-01-16 | 612 | 622 | 612 | 622 | 70,000 | 6,220 |
| 2003-01-15 | 614 | 623 | 604 | 622 | 133,000 | 6,220 |
| 2003-01-14 | 600 | 605 | 599 | 604 | 31,000 | 6,040 |
| 2003-01-10 | 600 | 601 | 592 | 594 | 111,000 | 5,940 |
| 2003-01-09 | 600 | 603 | 597 | 600 | 37,000 | 6,000 |
| 2003-01-08 | 610 | 614 | 605 | 605 | 73,000 | 6,050 |
| 2003-01-07 | 630 | 630 | 615 | 625 | 147,000 | 6,250 |
| 2003-01-06 | 610 | 631 | 610 | 615 | 90,000 | 6,150 |
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
