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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,495 | 1,511 | 1,492 | 1,505 | 45,300 |
| 2021/12/29 | 1,482 | 1,500 | 1,481 | 1,500 | 43,200 |
| 2021/12/28 | 1,487 | 1,494 | 1,470 | 1,488 | 92,400 |
| 2021/12/27 | 1,454 | 1,477 | 1,454 | 1,463 | 70,000 |
| 2021/12/24 | 1,458 | 1,464 | 1,453 | 1,454 | 36,700 |
| 2021/12/23 | 1,452 | 1,455 | 1,448 | 1,450 | 32,700 |
| 2021/12/22 | 1,456 | 1,457 | 1,444 | 1,452 | 59,600 |
| 2021/12/21 | 1,459 | 1,466 | 1,451 | 1,451 | 62,000 |
| 2021/12/20 | 1,470 | 1,473 | 1,440 | 1,441 | 75,200 |
| 2021/12/17 | 1,465 | 1,484 | 1,465 | 1,484 | 110,500 |
| 2021/12/16 | 1,465 | 1,472 | 1,453 | 1,470 | 68,800 |
| 2021/12/15 | 1,447 | 1,467 | 1,445 | 1,464 | 65,800 |
| 2021/12/14 | 1,449 | 1,457 | 1,441 | 1,447 | 75,700 |
| 2021/12/13 | 1,478 | 1,478 | 1,453 | 1,457 | 70,600 |
| 2021/12/10 | 1,471 | 1,479 | 1,465 | 1,469 | 87,500 |
| 2021/12/09 | 1,451 | 1,467 | 1,447 | 1,462 | 74,000 |
| 2021/12/08 | 1,458 | 1,466 | 1,445 | 1,455 | 164,400 |
| 2021/12/07 | 1,438 | 1,465 | 1,424 | 1,461 | 165,400 |
| 2021/12/06 | 1,429 | 1,435 | 1,423 | 1,429 | 116,300 |
| 2021/12/03 | 1,402 | 1,423 | 1,396 | 1,416 | 121,500 |
| 2021/12/02 | 1,360 | 1,403 | 1,356 | 1,395 | 158,200 |
| 2021/12/01 | 1,336 | 1,366 | 1,326 | 1,363 | 124,800 |
| 2021/11/30 | 1,311 | 1,351 | 1,309 | 1,350 | 1,046,500 |
| 2021/11/29 | 1,329 | 1,332 | 1,307 | 1,314 | 212,900 |
| 2021/11/26 | 1,365 | 1,366 | 1,337 | 1,342 | 236,600 |
| 2021/11/25 | 1,381 | 1,382 | 1,368 | 1,373 | 137,400 |
| 2021/11/24 | 1,388 | 1,405 | 1,380 | 1,381 | 95,500 |
| 2021/11/22 | 1,375 | 1,386 | 1,362 | 1,385 | 141,800 |
| 2021/11/19 | 1,383 | 1,386 | 1,376 | 1,386 | 179,900 |
| 2021/11/18 | 1,393 | 1,396 | 1,383 | 1,394 | 167,000 |
| 2021/11/17 | 1,411 | 1,411 | 1,393 | 1,396 | 251,000 |
| 2021/11/16 | 1,426 | 1,430 | 1,410 | 1,413 | 145,800 |
| 2021/11/15 | 1,435 | 1,436 | 1,422 | 1,422 | 137,900 |
| 2021/11/12 | 1,429 | 1,449 | 1,427 | 1,428 | 155,900 |
| 2021/11/11 | 1,440 | 1,442 | 1,429 | 1,429 | 118,400 |
| 2021/11/10 | 1,450 | 1,450 | 1,435 | 1,438 | 145,800 |
| 2021/11/09 | 1,468 | 1,471 | 1,453 | 1,453 | 74,500 |
| 2021/11/08 | 1,473 | 1,481 | 1,469 | 1,469 | 40,400 |
| 2021/11/05 | 1,477 | 1,479 | 1,465 | 1,470 | 62,500 |
| 2021/11/04 | 1,485 | 1,496 | 1,475 | 1,488 | 71,400 |
| 2021/11/02 | 1,482 | 1,489 | 1,474 | 1,476 | 62,300 |
| 2021/11/01 | 1,475 | 1,488 | 1,468 | 1,488 | 84,900 |
| 2021/10/29 | 1,471 | 1,474 | 1,452 | 1,473 | 78,100 |
| 2021/10/28 | 1,475 | 1,481 | 1,464 | 1,468 | 100,500 |
| 2021/10/27 | 1,495 | 1,503 | 1,481 | 1,484 | 113,400 |
| 2021/10/26 | 1,484 | 1,489 | 1,475 | 1,475 | 63,600 |
| 2021/10/25 | 1,498 | 1,503 | 1,485 | 1,485 | 44,300 |
| 2021/10/22 | 1,498 | 1,502 | 1,493 | 1,498 | 42,400 |
| 2021/10/21 | 1,501 | 1,509 | 1,499 | 1,501 | 40,800 |
| 2021/10/20 | 1,506 | 1,525 | 1,500 | 1,500 | 32,700 |
| 2021/10/19 | 1,507 | 1,510 | 1,500 | 1,503 | 36,600 |
| 2021/10/18 | 1,516 | 1,524 | 1,502 | 1,510 | 34,800 |
| 2021/10/15 | 1,505 | 1,516 | 1,494 | 1,513 | 32,000 |
| 2021/10/14 | 1,502 | 1,513 | 1,490 | 1,493 | 81,900 |
| 2021/10/13 | 1,538 | 1,538 | 1,517 | 1,517 | 52,600 |
| 2021/10/12 | 1,553 | 1,557 | 1,534 | 1,538 | 38,000 |
| 2021/10/11 | 1,559 | 1,563 | 1,550 | 1,563 | 35,100 |
| 2021/10/08 | 1,560 | 1,565 | 1,546 | 1,547 | 31,200 |
| 2021/10/07 | 1,553 | 1,557 | 1,538 | 1,543 | 53,100 |
| 2021/10/06 | 1,544 | 1,567 | 1,538 | 1,565 | 73,000 |
| 2021/10/05 | 1,545 | 1,564 | 1,522 | 1,523 | 54,700 |
| 2021/10/04 | 1,542 | 1,560 | 1,534 | 1,560 | 78,100 |
| 2021/10/01 | 1,556 | 1,556 | 1,516 | 1,522 | 96,700 |
| 2021/09/30 | 1,569 | 1,588 | 1,561 | 1,562 | 61,300 |
| 2021/09/29 | 1,555 | 1,570 | 1,546 | 1,562 | 104,200 |
| 2021/09/28 | 1,594 | 1,617 | 1,588 | 1,615 | 101,500 |
| 2021/09/27 | 1,592 | 1,606 | 1,579 | 1,588 | 90,600 |
| 2021/09/24 | 1,594 | 1,608 | 1,585 | 1,589 | 86,900 |
| 2021/09/22 | 1,600 | 1,605 | 1,562 | 1,562 | 58,600 |
| 2021/09/21 | 1,618 | 1,628 | 1,600 | 1,600 | 68,800 |
| 2021/09/17 | 1,618 | 1,634 | 1,609 | 1,634 | 86,900 |
| 2021/09/16 | 1,606 | 1,622 | 1,604 | 1,622 | 48,800 |
| 2021/09/15 | 1,615 | 1,620 | 1,598 | 1,606 | 54,500 |
| 2021/09/14 | 1,615 | 1,635 | 1,610 | 1,634 | 66,400 |
| 2021/09/13 | 1,595 | 1,610 | 1,589 | 1,610 | 75,700 |
| 2021/09/10 | 1,571 | 1,597 | 1,571 | 1,591 | 83,300 |
| 2021/09/09 | 1,591 | 1,597 | 1,575 | 1,580 | 41,300 |
| 2021/09/08 | 1,595 | 1,603 | 1,590 | 1,591 | 64,700 |
| 2021/09/07 | 1,600 | 1,611 | 1,587 | 1,599 | 54,100 |
| 2021/09/06 | 1,616 | 1,616 | 1,591 | 1,591 | 47,000 |
| 2021/09/03 | 1,603 | 1,618 | 1,597 | 1,616 | 52,700 |
| 2021/09/02 | 1,600 | 1,610 | 1,599 | 1,610 | 42,600 |
| 2021/09/01 | 1,603 | 1,608 | 1,599 | 1,602 | 24,600 |
| 2021/08/31 | 1,588 | 1,603 | 1,573 | 1,592 | 30,100 |
| 2021/08/30 | 1,580 | 1,589 | 1,579 | 1,589 | 37,800 |
| 2021/08/27 | 1,579 | 1,581 | 1,565 | 1,572 | 19,000 |
| 2021/08/26 | 1,558 | 1,574 | 1,553 | 1,574 | 24,200 |
| 2021/08/25 | 1,548 | 1,558 | 1,547 | 1,549 | 30,000 |
| 2021/08/24 | 1,553 | 1,556 | 1,542 | 1,548 | 37,900 |
| 2021/08/23 | 1,570 | 1,572 | 1,545 | 1,545 | 33,000 |
| 2021/08/20 | 1,542 | 1,552 | 1,534 | 1,552 | 54,700 |
| 2021/08/19 | 1,551 | 1,556 | 1,537 | 1,539 | 37,000 |
| 2021/08/18 | 1,556 | 1,565 | 1,552 | 1,561 | 35,000 |
| 2021/08/17 | 1,578 | 1,583 | 1,550 | 1,553 | 38,300 |
| 2021/08/16 | 1,596 | 1,596 | 1,570 | 1,577 | 58,400 |
| 2021/08/13 | 1,590 | 1,598 | 1,584 | 1,597 | 28,600 |
| 2021/08/12 | 1,587 | 1,597 | 1,577 | 1,586 | 31,000 |
| 2021/08/11 | 1,561 | 1,583 | 1,561 | 1,577 | 43,600 |
| 2021/08/10 | 1,546 | 1,563 | 1,543 | 1,554 | 45,000 |
| 2021/08/06 | 1,528 | 1,549 | 1,524 | 1,546 | 47,500 |
| 2021/08/05 | 1,528 | 1,537 | 1,521 | 1,526 | 18,100 |
| 2021/08/04 | 1,521 | 1,532 | 1,520 | 1,531 | 34,500 |
| 2021/08/03 | 1,530 | 1,532 | 1,520 | 1,521 | 34,500 |
| 2021/08/02 | 1,511 | 1,539 | 1,509 | 1,536 | 49,300 |
| 2021/07/30 | 1,527 | 1,527 | 1,508 | 1,510 | 34,900 |
| 2021/07/29 | 1,545 | 1,546 | 1,523 | 1,530 | 35,100 |
| 2021/07/28 | 1,530 | 1,544 | 1,527 | 1,544 | 43,900 |
| 2021/07/27 | 1,523 | 1,543 | 1,515 | 1,540 | 76,100 |
| 2021/07/26 | 1,528 | 1,528 | 1,506 | 1,511 | 36,500 |
| 2021/07/21 | 1,507 | 1,518 | 1,500 | 1,500 | 34,200 |
| 2021/07/20 | 1,486 | 1,500 | 1,481 | 1,500 | 59,700 |
| 2021/07/19 | 1,496 | 1,510 | 1,489 | 1,510 | 67,100 |
| 2021/07/16 | 1,507 | 1,513 | 1,503 | 1,507 | 33,000 |
| 2021/07/15 | 1,532 | 1,539 | 1,507 | 1,512 | 62,400 |
| 2021/07/14 | 1,539 | 1,539 | 1,528 | 1,528 | 33,300 |
| 2021/07/13 | 1,528 | 1,546 | 1,524 | 1,535 | 69,900 |
| 2021/07/12 | 1,500 | 1,520 | 1,495 | 1,511 | 135,600 |
| 2021/07/09 | 1,462 | 1,480 | 1,456 | 1,475 | 101,900 |
| 2021/07/08 | 1,477 | 1,486 | 1,465 | 1,465 | 96,400 |
| 2021/07/07 | 1,489 | 1,494 | 1,478 | 1,482 | 60,700 |
| 2021/07/06 | 1,495 | 1,509 | 1,489 | 1,500 | 44,400 |
| 2021/07/05 | 1,488 | 1,493 | 1,479 | 1,488 | 45,400 |
| 2021/07/02 | 1,478 | 1,489 | 1,471 | 1,488 | 46,500 |
| 2021/07/01 | 1,464 | 1,472 | 1,461 | 1,462 | 54,900 |
| 2021/06/30 | 1,483 | 1,487 | 1,458 | 1,458 | 128,900 |
| 2021/06/29 | 1,494 | 1,495 | 1,473 | 1,477 | 65,900 |
| 2021/06/28 | 1,493 | 1,513 | 1,490 | 1,509 | 72,000 |
| 2021/06/25 | 1,469 | 1,485 | 1,468 | 1,483 | 76,600 |
| 2021/06/24 | 1,459 | 1,467 | 1,453 | 1,463 | 36,900 |
| 2021/06/23 | 1,466 | 1,466 | 1,449 | 1,453 | 57,000 |
| 2021/06/22 | 1,468 | 1,470 | 1,449 | 1,463 | 64,600 |
| 2021/06/21 | 1,451 | 1,452 | 1,437 | 1,446 | 123,000 |
| 2021/06/18 | 1,480 | 1,480 | 1,457 | 1,457 | 91,000 |
| 2021/06/17 | 1,480 | 1,490 | 1,471 | 1,474 | 41,500 |
| 2021/06/16 | 1,477 | 1,488 | 1,469 | 1,473 | 79,200 |
| 2021/06/15 | 1,456 | 1,464 | 1,453 | 1,464 | 43,600 |
| 2021/06/14 | 1,471 | 1,471 | 1,452 | 1,456 | 49,100 |
| 2021/06/11 | 1,463 | 1,465 | 1,453 | 1,457 | 89,900 |
| 2021/06/10 | 1,474 | 1,477 | 1,465 | 1,471 | 64,200 |
| 2021/06/09 | 1,482 | 1,487 | 1,472 | 1,473 | 35,100 |
| 2021/06/08 | 1,467 | 1,487 | 1,462 | 1,477 | 54,200 |
| 2021/06/07 | 1,485 | 1,485 | 1,466 | 1,472 | 63,700 |
| 2021/06/04 | 1,488 | 1,490 | 1,476 | 1,482 | 49,000 |
| 2021/06/03 | 1,471 | 1,487 | 1,471 | 1,485 | 46,300 |
| 2021/06/02 | 1,451 | 1,477 | 1,451 | 1,477 | 75,400 |
| 2021/06/01 | 1,462 | 1,462 | 1,438 | 1,459 | 109,700 |
| 2021/05/31 | 1,480 | 1,480 | 1,450 | 1,452 | 85,600 |
| 2021/05/28 | 1,470 | 1,490 | 1,465 | 1,490 | 96,800 |
| 2021/05/27 | 1,504 | 1,510 | 1,440 | 1,440 | 188,300 |
| 2021/05/26 | 1,504 | 1,504 | 1,493 | 1,497 | 78,900 |
| 2021/05/25 | 1,525 | 1,526 | 1,501 | 1,504 | 87,400 |
| 2021/05/24 | 1,525 | 1,531 | 1,520 | 1,525 | 32,700 |
| 2021/05/21 | 1,530 | 1,534 | 1,513 | 1,514 | 79,400 |
| 2021/05/20 | 1,531 | 1,550 | 1,531 | 1,534 | 33,600 |
| 2021/05/19 | 1,546 | 1,557 | 1,535 | 1,537 | 54,600 |
| 2021/05/18 | 1,560 | 1,568 | 1,550 | 1,560 | 55,100 |
| 2021/05/17 | 1,560 | 1,569 | 1,542 | 1,546 | 70,900 |
| 2021/05/14 | 1,544 | 1,559 | 1,532 | 1,547 | 89,100 |
| 2021/05/13 | 1,526 | 1,547 | 1,516 | 1,517 | 80,800 |
| 2021/05/12 | 1,535 | 1,547 | 1,521 | 1,539 | 68,300 |
| 2021/05/11 | 1,568 | 1,576 | 1,541 | 1,542 | 63,700 |
| 2021/05/10 | 1,572 | 1,578 | 1,562 | 1,570 | 42,000 |
| 2021/05/07 | 1,548 | 1,572 | 1,548 | 1,566 | 85,800 |
| 2021/05/06 | 1,540 | 1,553 | 1,533 | 1,533 | 80,900 |
| 2021/04/30 | 1,535 | 1,543 | 1,520 | 1,523 | 50,500 |
| 2021/04/28 | 1,549 | 1,550 | 1,525 | 1,529 | 58,800 |
| 2021/04/27 | 1,542 | 1,557 | 1,537 | 1,540 | 60,900 |
| 2021/04/26 | 1,565 | 1,573 | 1,540 | 1,541 | 84,200 |
| 2021/04/23 | 1,555 | 1,565 | 1,542 | 1,547 | 40,700 |
| 2021/04/22 | 1,566 | 1,566 | 1,546 | 1,555 | 51,100 |
| 2021/04/21 | 1,550 | 1,558 | 1,540 | 1,550 | 95,200 |
| 2021/04/20 | 1,581 | 1,584 | 1,563 | 1,566 | 63,700 |
| 2021/04/19 | 1,581 | 1,593 | 1,578 | 1,586 | 40,000 |
| 2021/04/16 | 1,587 | 1,588 | 1,573 | 1,577 | 29,000 |
| 2021/04/15 | 1,580 | 1,593 | 1,570 | 1,575 | 35,600 |
| 2021/04/14 | 1,568 | 1,568 | 1,557 | 1,568 | 59,200 |
| 2021/04/13 | 1,588 | 1,608 | 1,577 | 1,577 | 71,200 |
| 2021/04/12 | 1,589 | 1,605 | 1,577 | 1,587 | 58,900 |
| 2021/04/09 | 1,593 | 1,607 | 1,576 | 1,576 | 73,900 |
| 2021/04/08 | 1,620 | 1,622 | 1,581 | 1,593 | 115,600 |
| 2021/04/07 | 1,622 | 1,645 | 1,622 | 1,632 | 47,900 |
| 2021/04/06 | 1,672 | 1,672 | 1,621 | 1,628 | 50,300 |
| 2021/04/05 | 1,645 | 1,690 | 1,645 | 1,672 | 47,000 |
| 2021/04/02 | 1,662 | 1,669 | 1,631 | 1,645 | 41,300 |
| 2021/04/01 | 1,699 | 1,706 | 1,654 | 1,658 | 58,800 |
| 2021/03/31 | 1,733 | 1,736 | 1,690 | 1,690 | 65,500 |
| 2021/03/30 | 1,752 | 1,768 | 1,708 | 1,755 | 107,300 |
| 2021/03/29 | 1,833 | 1,835 | 1,785 | 1,813 | 105,000 |
| 2021/03/26 | 1,839 | 1,839 | 1,808 | 1,816 | 85,000 |
| 2021/03/25 | 1,775 | 1,821 | 1,775 | 1,809 | 82,100 |
| 2021/03/24 | 1,795 | 1,796 | 1,736 | 1,741 | 147,500 |
| 2021/03/23 | 1,877 | 1,877 | 1,820 | 1,820 | 117,000 |
| 2021/03/22 | 1,873 | 1,884 | 1,856 | 1,868 | 119,500 |
| 2021/03/19 | 1,855 | 1,905 | 1,845 | 1,860 | 191,900 |
| 2021/03/18 | 1,808 | 1,832 | 1,798 | 1,830 | 88,700 |
| 2021/03/17 | 1,789 | 1,808 | 1,780 | 1,808 | 67,100 |
| 2021/03/16 | 1,769 | 1,808 | 1,760 | 1,799 | 96,900 |
| 2021/03/15 | 1,748 | 1,778 | 1,748 | 1,778 | 67,900 |
| 2021/03/12 | 1,733 | 1,742 | 1,713 | 1,741 | 86,000 |
| 2021/03/11 | 1,727 | 1,759 | 1,717 | 1,745 | 79,700 |
| 2021/03/10 | 1,740 | 1,740 | 1,701 | 1,714 | 78,600 |
| 2021/03/09 | 1,678 | 1,730 | 1,666 | 1,727 | 103,000 |
| 2021/03/08 | 1,643 | 1,667 | 1,643 | 1,662 | 86,600 |
| 2021/03/05 | 1,612 | 1,638 | 1,601 | 1,634 | 114,000 |
| 2021/03/04 | 1,580 | 1,610 | 1,580 | 1,610 | 115,300 |
| 2021/03/03 | 1,605 | 1,605 | 1,582 | 1,592 | 74,000 |
| 2021/03/02 | 1,600 | 1,602 | 1,578 | 1,602 | 84,000 |
| 2021/03/01 | 1,570 | 1,598 | 1,562 | 1,595 | 77,300 |
| 2021/02/26 | 1,593 | 1,600 | 1,559 | 1,559 | 129,400 |
| 2021/02/25 | 1,595 | 1,610 | 1,589 | 1,597 | 69,200 |
| 2021/02/24 | 1,599 | 1,604 | 1,580 | 1,585 | 97,000 |
| 2021/02/22 | 1,598 | 1,625 | 1,595 | 1,599 | 99,500 |
| 2021/02/19 | 1,586 | 1,594 | 1,579 | 1,594 | 54,200 |
| 2021/02/18 | 1,596 | 1,605 | 1,589 | 1,596 | 52,000 |
| 2021/02/17 | 1,595 | 1,608 | 1,591 | 1,593 | 43,000 |
| 2021/02/16 | 1,585 | 1,617 | 1,581 | 1,594 | 84,200 |
| 2021/02/15 | 1,590 | 1,597 | 1,580 | 1,584 | 55,200 |
| 2021/02/12 | 1,590 | 1,596 | 1,574 | 1,576 | 48,100 |
| 2021/02/10 | 1,573 | 1,590 | 1,565 | 1,579 | 87,000 |
| 2021/02/09 | 1,576 | 1,582 | 1,559 | 1,569 | 72,400 |
| 2021/02/08 | 1,549 | 1,576 | 1,549 | 1,574 | 83,600 |
| 2021/02/05 | 1,518 | 1,545 | 1,514 | 1,544 | 83,600 |
| 2021/02/04 | 1,507 | 1,519 | 1,507 | 1,515 | 82,800 |
| 2021/02/03 | 1,497 | 1,515 | 1,497 | 1,506 | 61,600 |
| 2021/02/02 | 1,497 | 1,507 | 1,495 | 1,502 | 39,300 |
| 2021/02/01 | 1,489 | 1,500 | 1,483 | 1,492 | 49,600 |
| 2021/01/29 | 1,498 | 1,506 | 1,485 | 1,489 | 47,800 |
| 2021/01/28 | 1,490 | 1,505 | 1,485 | 1,501 | 65,900 |
| 2021/01/27 | 1,498 | 1,502 | 1,491 | 1,495 | 30,700 |
| 2021/01/26 | 1,492 | 1,501 | 1,486 | 1,498 | 38,100 |
| 2021/01/25 | 1,472 | 1,489 | 1,469 | 1,483 | 42,600 |
| 2021/01/22 | 1,476 | 1,476 | 1,465 | 1,472 | 75,200 |
| 2021/01/21 | 1,490 | 1,499 | 1,480 | 1,480 | 51,300 |
| 2021/01/20 | 1,500 | 1,501 | 1,482 | 1,490 | 39,000 |
| 2021/01/19 | 1,504 | 1,508 | 1,495 | 1,495 | 34,800 |
| 2021/01/18 | 1,489 | 1,504 | 1,484 | 1,504 | 57,200 |
| 2021/01/15 | 1,500 | 1,501 | 1,484 | 1,488 | 85,100 |
| 2021/01/14 | 1,500 | 1,500 | 1,485 | 1,493 | 114,100 |
| 2021/01/13 | 1,505 | 1,505 | 1,490 | 1,496 | 81,800 |
| 2021/01/12 | 1,517 | 1,517 | 1,503 | 1,510 | 74,100 |
| 2021/01/08 | 1,490 | 1,517 | 1,482 | 1,517 | 77,000 |
| 2021/01/07 | 1,495 | 1,503 | 1,481 | 1,484 | 76,200 |
| 2021/01/06 | 1,455 | 1,487 | 1,455 | 1,475 | 50,300 |
| 2021/01/05 | 1,465 | 1,465 | 1,446 | 1,455 | 68,700 |
| 2021/01/04 | 1,490 | 1,490 | 1,447 | 1,457 | 67,800 |