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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,915 | 1,933 | 1,902 | 1,913 | 94,100 |
| 2022/12/29 | 1,923 | 1,923 | 1,885 | 1,907 | 100,200 |
| 2022/12/28 | 1,890 | 1,923 | 1,877 | 1,923 | 114,400 |
| 2022/12/27 | 1,855 | 1,892 | 1,849 | 1,891 | 68,200 |
| 2022/12/26 | 1,850 | 1,850 | 1,823 | 1,846 | 61,200 |
| 2022/12/23 | 1,817 | 1,838 | 1,807 | 1,838 | 86,100 |
| 2022/12/22 | 1,786 | 1,805 | 1,767 | 1,798 | 75,300 |
| 2022/12/21 | 1,811 | 1,871 | 1,765 | 1,773 | 205,800 |
| 2022/12/20 | 1,750 | 1,820 | 1,750 | 1,790 | 133,600 |
| 2022/12/19 | 1,710 | 1,749 | 1,710 | 1,749 | 57,900 |
| 2022/12/16 | 1,717 | 1,730 | 1,706 | 1,713 | 65,800 |
| 2022/12/15 | 1,700 | 1,719 | 1,697 | 1,719 | 27,900 |
| 2022/12/14 | 1,714 | 1,720 | 1,701 | 1,704 | 35,900 |
| 2022/12/13 | 1,719 | 1,722 | 1,705 | 1,716 | 44,100 |
| 2022/12/12 | 1,719 | 1,720 | 1,699 | 1,703 | 48,700 |
| 2022/12/09 | 1,692 | 1,711 | 1,692 | 1,697 | 42,700 |
| 2022/12/08 | 1,716 | 1,716 | 1,677 | 1,703 | 96,000 |
| 2022/12/07 | 1,695 | 1,728 | 1,687 | 1,722 | 73,300 |
| 2022/12/06 | 1,694 | 1,709 | 1,693 | 1,697 | 45,900 |
| 2022/12/05 | 1,723 | 1,723 | 1,692 | 1,704 | 53,300 |
| 2022/12/02 | 1,750 | 1,761 | 1,713 | 1,728 | 73,800 |
| 2022/12/01 | 1,803 | 1,803 | 1,764 | 1,764 | 55,000 |
| 2022/11/30 | 1,803 | 1,807 | 1,786 | 1,794 | 58,100 |
| 2022/11/29 | 1,794 | 1,822 | 1,775 | 1,814 | 66,100 |
| 2022/11/28 | 1,820 | 1,833 | 1,777 | 1,809 | 155,100 |
| 2022/11/25 | 1,762 | 1,784 | 1,756 | 1,784 | 64,300 |
| 2022/11/24 | 1,726 | 1,763 | 1,726 | 1,756 | 146,900 |
| 2022/11/22 | 1,704 | 1,727 | 1,704 | 1,725 | 70,200 |
| 2022/11/21 | 1,673 | 1,694 | 1,673 | 1,694 | 32,100 |
| 2022/11/18 | 1,676 | 1,688 | 1,665 | 1,671 | 57,900 |
| 2022/11/17 | 1,652 | 1,674 | 1,652 | 1,671 | 43,900 |
| 2022/11/16 | 1,665 | 1,673 | 1,651 | 1,656 | 36,600 |
| 2022/11/15 | 1,660 | 1,668 | 1,650 | 1,650 | 61,200 |
| 2022/11/14 | 1,683 | 1,687 | 1,666 | 1,666 | 47,900 |
| 2022/11/11 | 1,700 | 1,700 | 1,678 | 1,685 | 34,100 |
| 2022/11/10 | 1,670 | 1,697 | 1,670 | 1,682 | 52,700 |
| 2022/11/09 | 1,678 | 1,692 | 1,677 | 1,684 | 27,800 |
| 2022/11/08 | 1,670 | 1,684 | 1,668 | 1,673 | 49,700 |
| 2022/11/07 | 1,685 | 1,686 | 1,667 | 1,667 | 36,300 |
| 2022/11/04 | 1,682 | 1,695 | 1,669 | 1,670 | 69,500 |
| 2022/11/02 | 1,660 | 1,685 | 1,659 | 1,682 | 132,000 |
| 2022/11/01 | 1,672 | 1,672 | 1,655 | 1,660 | 45,500 |
| 2022/10/31 | 1,680 | 1,681 | 1,657 | 1,667 | 51,300 |
| 2022/10/28 | 1,676 | 1,691 | 1,647 | 1,656 | 269,100 |
| 2022/10/27 | 1,714 | 1,715 | 1,674 | 1,677 | 87,500 |
| 2022/10/26 | 1,705 | 1,726 | 1,700 | 1,724 | 79,900 |
| 2022/10/25 | 1,702 | 1,710 | 1,688 | 1,688 | 72,400 |
| 2022/10/24 | 1,701 | 1,708 | 1,688 | 1,702 | 71,900 |
| 2022/10/21 | 1,678 | 1,687 | 1,670 | 1,685 | 41,400 |
| 2022/10/20 | 1,663 | 1,688 | 1,663 | 1,685 | 39,600 |
| 2022/10/19 | 1,664 | 1,686 | 1,664 | 1,683 | 42,000 |
| 2022/10/18 | 1,670 | 1,676 | 1,661 | 1,669 | 45,800 |
| 2022/10/17 | 1,664 | 1,679 | 1,657 | 1,658 | 42,500 |
| 2022/10/14 | 1,668 | 1,688 | 1,655 | 1,677 | 74,900 |
| 2022/10/13 | 1,643 | 1,655 | 1,635 | 1,640 | 49,100 |
| 2022/10/12 | 1,640 | 1,651 | 1,635 | 1,645 | 48,100 |
| 2022/10/11 | 1,650 | 1,663 | 1,641 | 1,651 | 83,400 |
| 2022/10/07 | 1,679 | 1,688 | 1,667 | 1,680 | 47,800 |
| 2022/10/06 | 1,678 | 1,699 | 1,678 | 1,685 | 59,600 |
| 2022/10/05 | 1,688 | 1,709 | 1,676 | 1,676 | 74,500 |
| 2022/10/04 | 1,660 | 1,678 | 1,660 | 1,672 | 101,100 |
| 2022/10/03 | 1,656 | 1,657 | 1,619 | 1,622 | 67,700 |
| 2022/09/30 | 1,656 | 1,677 | 1,656 | 1,667 | 82,100 |
| 2022/09/29 | 1,647 | 1,664 | 1,638 | 1,656 | 91,600 |
| 2022/09/28 | 1,637 | 1,653 | 1,627 | 1,652 | 102,900 |
| 2022/09/27 | 1,650 | 1,662 | 1,643 | 1,647 | 60,800 |
| 2022/09/26 | 1,642 | 1,654 | 1,632 | 1,647 | 106,200 |
| 2022/09/22 | 1,681 | 1,703 | 1,666 | 1,666 | 148,900 |
| 2022/09/21 | 1,675 | 1,698 | 1,674 | 1,687 | 105,200 |
| 2022/09/20 | 1,664 | 1,695 | 1,661 | 1,693 | 95,700 |
| 2022/09/16 | 1,627 | 1,657 | 1,627 | 1,657 | 122,600 |
| 2022/09/15 | 1,615 | 1,626 | 1,609 | 1,622 | 86,000 |
| 2022/09/14 | 1,619 | 1,622 | 1,611 | 1,613 | 102,600 |
| 2022/09/13 | 1,640 | 1,640 | 1,630 | 1,630 | 56,600 |
| 2022/09/12 | 1,641 | 1,648 | 1,629 | 1,631 | 147,100 |
| 2022/09/09 | 1,632 | 1,644 | 1,627 | 1,641 | 231,700 |
| 2022/09/08 | 1,620 | 1,642 | 1,620 | 1,629 | 92,200 |
| 2022/09/07 | 1,630 | 1,633 | 1,608 | 1,612 | 91,200 |
| 2022/09/06 | 1,648 | 1,649 | 1,636 | 1,639 | 97,900 |
| 2022/09/05 | 1,659 | 1,666 | 1,653 | 1,657 | 36,200 |
| 2022/09/02 | 1,671 | 1,674 | 1,651 | 1,661 | 68,900 |
| 2022/09/01 | 1,694 | 1,700 | 1,670 | 1,671 | 70,500 |
| 2022/08/31 | 1,699 | 1,709 | 1,694 | 1,700 | 43,900 |
| 2022/08/30 | 1,705 | 1,713 | 1,700 | 1,710 | 16,000 |
| 2022/08/29 | 1,722 | 1,722 | 1,701 | 1,701 | 34,500 |
| 2022/08/26 | 1,727 | 1,734 | 1,721 | 1,728 | 29,100 |
| 2022/08/25 | 1,705 | 1,726 | 1,705 | 1,719 | 21,300 |
| 2022/08/24 | 1,699 | 1,709 | 1,699 | 1,705 | 23,000 |
| 2022/08/23 | 1,706 | 1,708 | 1,693 | 1,700 | 26,700 |
| 2022/08/22 | 1,693 | 1,710 | 1,693 | 1,710 | 28,200 |
| 2022/08/19 | 1,707 | 1,707 | 1,691 | 1,700 | 21,800 |
| 2022/08/18 | 1,705 | 1,714 | 1,696 | 1,701 | 28,500 |
| 2022/08/17 | 1,693 | 1,713 | 1,693 | 1,704 | 49,000 |
| 2022/08/16 | 1,705 | 1,705 | 1,686 | 1,687 | 31,700 |
| 2022/08/15 | 1,703 | 1,708 | 1,695 | 1,702 | 32,400 |
| 2022/08/12 | 1,694 | 1,709 | 1,694 | 1,698 | 67,200 |
| 2022/08/10 | 1,669 | 1,694 | 1,669 | 1,680 | 54,000 |
| 2022/08/09 | 1,685 | 1,686 | 1,662 | 1,664 | 29,700 |
| 2022/08/08 | 1,686 | 1,696 | 1,681 | 1,686 | 33,600 |
| 2022/08/05 | 1,670 | 1,692 | 1,670 | 1,686 | 42,700 |
| 2022/08/04 | 1,682 | 1,688 | 1,667 | 1,680 | 49,300 |
| 2022/08/03 | 1,684 | 1,684 | 1,662 | 1,666 | 52,700 |
| 2022/08/02 | 1,702 | 1,707 | 1,683 | 1,683 | 53,500 |
| 2022/08/01 | 1,711 | 1,721 | 1,707 | 1,720 | 36,400 |
| 2022/07/29 | 1,719 | 1,719 | 1,699 | 1,700 | 38,300 |
| 2022/07/28 | 1,720 | 1,728 | 1,706 | 1,719 | 63,600 |
| 2022/07/27 | 1,731 | 1,731 | 1,709 | 1,711 | 56,000 |
| 2022/07/26 | 1,719 | 1,748 | 1,719 | 1,728 | 76,500 |
| 2022/07/25 | 1,699 | 1,721 | 1,699 | 1,711 | 68,700 |
| 2022/07/22 | 1,699 | 1,709 | 1,695 | 1,699 | 55,000 |
| 2022/07/21 | 1,688 | 1,708 | 1,688 | 1,705 | 58,700 |
| 2022/07/20 | 1,689 | 1,699 | 1,682 | 1,699 | 58,500 |
| 2022/07/19 | 1,662 | 1,680 | 1,662 | 1,668 | 47,400 |
| 2022/07/15 | 1,681 | 1,681 | 1,647 | 1,648 | 63,400 |
| 2022/07/14 | 1,690 | 1,690 | 1,672 | 1,681 | 63,700 |
| 2022/07/13 | 1,690 | 1,709 | 1,685 | 1,701 | 92,800 |
| 2022/07/12 | 1,691 | 1,691 | 1,678 | 1,680 | 78,300 |
| 2022/07/11 | 1,665 | 1,697 | 1,662 | 1,692 | 96,600 |
| 2022/07/08 | 1,652 | 1,675 | 1,648 | 1,649 | 86,600 |
| 2022/07/07 | 1,648 | 1,655 | 1,632 | 1,648 | 82,800 |
| 2022/07/06 | 1,668 | 1,669 | 1,616 | 1,630 | 158,800 |
| 2022/07/05 | 1,691 | 1,691 | 1,673 | 1,688 | 108,300 |
| 2022/07/04 | 1,697 | 1,698 | 1,682 | 1,691 | 59,000 |
| 2022/07/01 | 1,694 | 1,696 | 1,673 | 1,677 | 85,000 |
| 2022/06/30 | 1,676 | 1,699 | 1,667 | 1,693 | 67,100 |
| 2022/06/29 | 1,677 | 1,697 | 1,663 | 1,684 | 99,700 |
| 2022/06/28 | 1,682 | 1,699 | 1,673 | 1,679 | 60,100 |
| 2022/06/27 | 1,713 | 1,721 | 1,666 | 1,693 | 85,600 |
| 2022/06/24 | 1,724 | 1,729 | 1,694 | 1,698 | 54,800 |
| 2022/06/23 | 1,727 | 1,738 | 1,708 | 1,732 | 56,000 |
| 2022/06/22 | 1,742 | 1,742 | 1,725 | 1,727 | 45,100 |
| 2022/06/21 | 1,706 | 1,733 | 1,706 | 1,727 | 58,100 |
| 2022/06/20 | 1,732 | 1,744 | 1,690 | 1,692 | 61,700 |
| 2022/06/17 | 1,716 | 1,741 | 1,715 | 1,725 | 84,300 |
| 2022/06/16 | 1,719 | 1,746 | 1,712 | 1,739 | 59,000 |
| 2022/06/15 | 1,734 | 1,750 | 1,719 | 1,719 | 55,400 |
| 2022/06/14 | 1,736 | 1,752 | 1,733 | 1,735 | 69,400 |
| 2022/06/13 | 1,719 | 1,750 | 1,711 | 1,738 | 65,700 |
| 2022/06/10 | 1,745 | 1,758 | 1,729 | 1,729 | 75,000 |
| 2022/06/09 | 1,754 | 1,778 | 1,748 | 1,764 | 64,100 |
| 2022/06/08 | 1,758 | 1,765 | 1,750 | 1,758 | 58,000 |
| 2022/06/07 | 1,743 | 1,775 | 1,742 | 1,758 | 51,400 |
| 2022/06/06 | 1,737 | 1,751 | 1,730 | 1,743 | 50,300 |
| 2022/06/03 | 1,748 | 1,751 | 1,739 | 1,743 | 49,800 |
| 2022/06/02 | 1,738 | 1,755 | 1,737 | 1,748 | 59,100 |
| 2022/06/01 | 1,727 | 1,755 | 1,727 | 1,740 | 70,700 |
| 2022/05/31 | 1,737 | 1,750 | 1,726 | 1,726 | 57,200 |
| 2022/05/30 | 1,722 | 1,755 | 1,719 | 1,737 | 138,200 |
| 2022/05/27 | 1,722 | 1,729 | 1,718 | 1,720 | 60,600 |
| 2022/05/26 | 1,706 | 1,729 | 1,705 | 1,714 | 79,300 |
| 2022/05/25 | 1,699 | 1,724 | 1,699 | 1,706 | 71,300 |
| 2022/05/24 | 1,700 | 1,705 | 1,694 | 1,698 | 57,400 |
| 2022/05/23 | 1,690 | 1,716 | 1,690 | 1,699 | 66,000 |
| 2022/05/20 | 1,673 | 1,697 | 1,665 | 1,690 | 64,000 |
| 2022/05/19 | 1,674 | 1,698 | 1,659 | 1,682 | 80,000 |
| 2022/05/18 | 1,710 | 1,710 | 1,691 | 1,696 | 100,700 |
| 2022/05/17 | 1,705 | 1,712 | 1,692 | 1,706 | 119,200 |
| 2022/05/16 | 1,731 | 1,740 | 1,696 | 1,705 | 153,400 |
| 2022/05/13 | 1,655 | 1,700 | 1,645 | 1,700 | 72,100 |
| 2022/05/12 | 1,675 | 1,689 | 1,653 | 1,653 | 85,200 |
| 2022/05/11 | 1,696 | 1,698 | 1,680 | 1,684 | 56,600 |
| 2022/05/10 | 1,708 | 1,725 | 1,694 | 1,714 | 38,100 |
| 2022/05/09 | 1,731 | 1,732 | 1,710 | 1,710 | 47,200 |
| 2022/05/06 | 1,717 | 1,731 | 1,716 | 1,731 | 43,700 |
| 2022/05/02 | 1,681 | 1,703 | 1,681 | 1,698 | 38,800 |
| 2022/04/28 | 1,612 | 1,693 | 1,612 | 1,690 | 64,300 |
| 2022/04/27 | 1,640 | 1,651 | 1,606 | 1,609 | 160,100 |
| 2022/04/26 | 1,665 | 1,675 | 1,656 | 1,656 | 52,600 |
| 2022/04/25 | 1,654 | 1,670 | 1,645 | 1,666 | 43,500 |
| 2022/04/22 | 1,677 | 1,677 | 1,660 | 1,668 | 34,500 |
| 2022/04/21 | 1,687 | 1,700 | 1,676 | 1,692 | 42,900 |
| 2022/04/20 | 1,652 | 1,684 | 1,647 | 1,678 | 42,700 |
| 2022/04/19 | 1,656 | 1,661 | 1,635 | 1,643 | 29,000 |
| 2022/04/18 | 1,630 | 1,652 | 1,622 | 1,643 | 37,200 |
| 2022/04/15 | 1,625 | 1,643 | 1,621 | 1,642 | 44,100 |
| 2022/04/14 | 1,623 | 1,637 | 1,621 | 1,625 | 35,600 |
| 2022/04/13 | 1,617 | 1,635 | 1,609 | 1,627 | 44,000 |
| 2022/04/12 | 1,623 | 1,641 | 1,612 | 1,619 | 58,300 |
| 2022/04/11 | 1,613 | 1,630 | 1,613 | 1,623 | 81,900 |
| 2022/04/08 | 1,620 | 1,625 | 1,606 | 1,620 | 65,000 |
| 2022/04/07 | 1,618 | 1,628 | 1,612 | 1,620 | 54,000 |
| 2022/04/06 | 1,647 | 1,654 | 1,619 | 1,624 | 50,300 |
| 2022/04/05 | 1,661 | 1,669 | 1,627 | 1,630 | 56,600 |
| 2022/04/04 | 1,650 | 1,669 | 1,643 | 1,661 | 51,700 |
| 2022/04/01 | 1,640 | 1,667 | 1,629 | 1,660 | 68,900 |
| 2022/03/31 | 1,659 | 1,690 | 1,657 | 1,659 | 69,700 |
| 2022/03/30 | 1,708 | 1,710 | 1,667 | 1,684 | 93,500 |
| 2022/03/29 | 1,751 | 1,751 | 1,733 | 1,748 | 81,900 |
| 2022/03/28 | 1,758 | 1,775 | 1,695 | 1,766 | 129,500 |
| 2022/03/25 | 1,753 | 1,762 | 1,739 | 1,747 | 61,600 |
| 2022/03/24 | 1,752 | 1,753 | 1,735 | 1,748 | 65,600 |
| 2022/03/23 | 1,782 | 1,783 | 1,765 | 1,772 | 80,400 |
| 2022/03/22 | 1,781 | 1,788 | 1,760 | 1,768 | 80,300 |
| 2022/03/18 | 1,788 | 1,788 | 1,758 | 1,763 | 112,600 |
| 2022/03/17 | 1,776 | 1,800 | 1,762 | 1,788 | 71,800 |
| 2022/03/16 | 1,792 | 1,792 | 1,753 | 1,765 | 41,800 |
| 2022/03/15 | 1,750 | 1,795 | 1,744 | 1,786 | 59,100 |
| 2022/03/14 | 1,731 | 1,750 | 1,714 | 1,729 | 51,800 |
| 2022/03/11 | 1,712 | 1,738 | 1,701 | 1,719 | 95,200 |
| 2022/03/10 | 1,689 | 1,745 | 1,689 | 1,725 | 91,500 |
| 2022/03/09 | 1,672 | 1,698 | 1,666 | 1,673 | 53,700 |
| 2022/03/08 | 1,695 | 1,700 | 1,661 | 1,681 | 82,700 |
| 2022/03/07 | 1,720 | 1,734 | 1,705 | 1,726 | 56,300 |
| 2022/03/04 | 1,758 | 1,778 | 1,735 | 1,735 | 64,500 |
| 2022/03/03 | 1,765 | 1,788 | 1,758 | 1,769 | 68,900 |
| 2022/03/02 | 1,759 | 1,778 | 1,728 | 1,729 | 81,600 |
| 2022/03/01 | 1,800 | 1,805 | 1,772 | 1,789 | 110,800 |
| 2022/02/28 | 1,705 | 1,809 | 1,705 | 1,801 | 135,600 |
| 2022/02/25 | 1,724 | 1,737 | 1,690 | 1,702 | 61,000 |
| 2022/02/24 | 1,760 | 1,765 | 1,723 | 1,757 | 58,500 |
| 2022/02/22 | 1,768 | 1,782 | 1,764 | 1,771 | 48,200 |
| 2022/02/21 | 1,765 | 1,792 | 1,757 | 1,792 | 27,200 |
| 2022/02/18 | 1,789 | 1,797 | 1,771 | 1,782 | 47,300 |
| 2022/02/17 | 1,839 | 1,839 | 1,800 | 1,809 | 51,700 |
| 2022/02/16 | 1,802 | 1,839 | 1,802 | 1,838 | 53,500 |
| 2022/02/15 | 1,811 | 1,827 | 1,779 | 1,785 | 59,200 |
| 2022/02/14 | 1,771 | 1,816 | 1,767 | 1,811 | 67,800 |
| 2022/02/10 | 1,829 | 1,833 | 1,789 | 1,801 | 76,200 |
| 2022/02/09 | 1,815 | 1,838 | 1,799 | 1,829 | 115,300 |
| 2022/02/08 | 1,780 | 1,816 | 1,753 | 1,805 | 131,000 |
| 2022/02/07 | 1,740 | 1,797 | 1,729 | 1,771 | 203,700 |
| 2022/02/04 | 1,615 | 1,653 | 1,615 | 1,650 | 54,300 |
| 2022/02/03 | 1,622 | 1,630 | 1,608 | 1,614 | 33,300 |
| 2022/02/02 | 1,603 | 1,627 | 1,596 | 1,624 | 74,400 |
| 2022/02/01 | 1,587 | 1,601 | 1,581 | 1,596 | 67,000 |
| 2022/01/31 | 1,573 | 1,581 | 1,556 | 1,580 | 79,100 |
| 2022/01/28 | 1,550 | 1,580 | 1,550 | 1,574 | 44,400 |
| 2022/01/27 | 1,571 | 1,580 | 1,536 | 1,548 | 54,700 |
| 2022/01/26 | 1,571 | 1,598 | 1,560 | 1,560 | 46,900 |
| 2022/01/25 | 1,572 | 1,587 | 1,546 | 1,586 | 60,400 |
| 2022/01/24 | 1,534 | 1,581 | 1,533 | 1,572 | 61,900 |
| 2022/01/21 | 1,509 | 1,545 | 1,494 | 1,543 | 91,600 |
| 2022/01/20 | 1,511 | 1,530 | 1,510 | 1,510 | 56,900 |
| 2022/01/19 | 1,522 | 1,537 | 1,506 | 1,515 | 66,500 |
| 2022/01/18 | 1,558 | 1,576 | 1,543 | 1,546 | 54,400 |
| 2022/01/17 | 1,570 | 1,579 | 1,552 | 1,558 | 44,100 |
| 2022/01/14 | 1,578 | 1,589 | 1,553 | 1,565 | 79,500 |
| 2022/01/13 | 1,571 | 1,584 | 1,557 | 1,580 | 78,500 |
| 2022/01/12 | 1,591 | 1,594 | 1,570 | 1,571 | 74,800 |
| 2022/01/11 | 1,565 | 1,577 | 1,548 | 1,577 | 130,100 |
| 2022/01/07 | 1,536 | 1,556 | 1,534 | 1,556 | 84,600 |
| 2022/01/06 | 1,532 | 1,540 | 1,515 | 1,528 | 81,100 |
| 2022/01/05 | 1,549 | 1,549 | 1,531 | 1,538 | 75,100 |
| 2022/01/04 | 1,524 | 1,539 | 1,521 | 1,534 | 93,500 |