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