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 |
|---|---|---|---|---|---|
| 2006/12/29 | 728 | 732 | 725 | 729 | 79,000 |
| 2006/12/28 | 738 | 738 | 723 | 727 | 135,000 |
| 2006/12/27 | 729 | 735 | 726 | 732 | 78,000 |
| 2006/12/26 | 711 | 724 | 710 | 724 | 150,000 |
| 2006/12/25 | 735 | 736 | 716 | 721 | 187,000 |
| 2006/12/22 | 736 | 739 | 733 | 735 | 147,000 |
| 2006/12/21 | 739 | 739 | 730 | 735 | 117,000 |
| 2006/12/20 | 735 | 742 | 734 | 738 | 200,000 |
| 2006/12/19 | 737 | 737 | 729 | 729 | 158,000 |
| 2006/12/18 | 733 | 736 | 725 | 736 | 245,000 |
| 2006/12/15 | 722 | 735 | 722 | 733 | 240,000 |
| 2006/12/14 | 733 | 735 | 720 | 732 | 297,000 |
| 2006/12/13 | 732 | 733 | 726 | 733 | 133,000 |
| 2006/12/12 | 735 | 737 | 729 | 731 | 247,000 |
| 2006/12/11 | 735 | 737 | 729 | 735 | 238,000 |
| 2006/12/08 | 735 | 736 | 725 | 725 | 464,000 |
| 2006/12/07 | 728 | 728 | 713 | 725 | 221,000 |
| 2006/12/06 | 715 | 724 | 708 | 720 | 237,000 |
| 2006/12/05 | 720 | 725 | 712 | 715 | 211,000 |
| 2006/12/04 | 721 | 726 | 714 | 722 | 355,000 |
| 2006/12/01 | 734 | 735 | 719 | 720 | 348,000 |
| 2006/11/30 | 710 | 734 | 710 | 729 | 335,000 |
| 2006/11/29 | 699 | 712 | 696 | 708 | 314,000 |
| 2006/11/28 | 675 | 698 | 674 | 697 | 188,000 |
| 2006/11/27 | 672 | 694 | 670 | 691 | 377,000 |
| 2006/11/24 | 678 | 678 | 663 | 674 | 385,000 |
| 2006/11/22 | 665 | 674 | 655 | 674 | 427,000 |
| 2006/11/21 | 670 | 676 | 664 | 664 | 301,000 |
| 2006/11/20 | 691 | 696 | 669 | 673 | 390,000 |
| 2006/11/17 | 695 | 699 | 685 | 691 | 185,000 |
| 2006/11/16 | 702 | 712 | 697 | 699 | 222,000 |
| 2006/11/15 | 714 | 714 | 699 | 701 | 166,000 |
| 2006/11/14 | 708 | 712 | 698 | 705 | 271,000 |
| 2006/11/13 | 695 | 695 | 676 | 688 | 359,000 |
| 2006/11/10 | 702 | 707 | 692 | 696 | 419,000 |
| 2006/11/09 | 713 | 715 | 701 | 702 | 269,000 |
| 2006/11/08 | 732 | 735 | 703 | 712 | 502,000 |
| 2006/11/07 | 748 | 748 | 736 | 738 | 175,000 |
| 2006/11/06 | 732 | 749 | 731 | 745 | 184,000 |
| 2006/11/02 | 743 | 744 | 735 | 743 | 271,000 |
| 2006/11/01 | 730 | 743 | 730 | 741 | 277,000 |
| 2006/10/31 | 737 | 741 | 730 | 734 | 319,000 |
| 2006/10/30 | 727 | 745 | 727 | 740 | 620,000 |
| 2006/10/27 | 740 | 744 | 733 | 742 | 535,000 |
| 2006/10/26 | 730 | 737 | 729 | 737 | 147,000 |
| 2006/10/25 | 731 | 740 | 728 | 730 | 258,000 |
| 2006/10/24 | 735 | 737 | 726 | 726 | 254,000 |
| 2006/10/23 | 720 | 733 | 717 | 731 | 207,000 |
| 2006/10/20 | 718 | 726 | 714 | 718 | 270,000 |
| 2006/10/19 | 733 | 740 | 721 | 726 | 155,000 |
| 2006/10/18 | 716 | 725 | 715 | 723 | 161,000 |
| 2006/10/17 | 729 | 729 | 717 | 719 | 142,000 |
| 2006/10/16 | 730 | 734 | 723 | 729 | 226,000 |
| 2006/10/13 | 728 | 738 | 722 | 729 | 362,000 |
| 2006/10/12 | 727 | 738 | 723 | 726 | 189,000 |
| 2006/10/11 | 741 | 747 | 730 | 731 | 234,000 |
| 2006/10/10 | 733 | 745 | 729 | 733 | 275,000 |
| 2006/10/06 | 758 | 758 | 738 | 743 | 254,000 |
| 2006/10/05 | 747 | 759 | 746 | 759 | 237,000 |
| 2006/10/04 | 751 | 757 | 735 | 738 | 191,000 |
| 2006/10/03 | 757 | 757 | 741 | 751 | 190,000 |
| 2006/10/02 | 745 | 761 | 743 | 756 | 269,000 |
| 2006/09/29 | 740 | 743 | 729 | 739 | 153,000 |
| 2006/09/28 | 729 | 740 | 729 | 737 | 278,000 |
| 2006/09/27 | 719 | 737 | 710 | 735 | 383,000 |
| 2006/09/26 | 715 | 717 | 704 | 712 | 185,000 |
| 2006/09/25 | 708 | 719 | 683 | 714 | 432,000 |
| 2006/09/22 | 713 | 718 | 702 | 703 | 353,000 |
| 2006/09/21 | 718 | 726 | 717 | 723 | 160,000 |
| 2006/09/20 | 720 | 730 | 715 | 715 | 191,000 |
| 2006/09/19 | 721 | 740 | 710 | 722 | 273,000 |
| 2006/09/15 | 727 | 727 | 715 | 722 | 265,000 |
| 2006/09/14 | 713 | 731 | 705 | 724 | 189,000 |
| 2006/09/13 | 712 | 721 | 701 | 706 | 314,000 |
| 2006/09/12 | 713 | 717 | 705 | 708 | 354,000 |
| 2006/09/11 | 725 | 726 | 709 | 712 | 403,000 |
| 2006/09/08 | 724 | 730 | 724 | 724 | 901,000 |
| 2006/09/07 | 754 | 755 | 736 | 744 | 326,000 |
| 2006/09/06 | 756 | 762 | 750 | 757 | 147,000 |
| 2006/09/05 | 760 | 761 | 754 | 756 | 99,000 |
| 2006/09/04 | 761 | 773 | 751 | 760 | 180,000 |
| 2006/09/01 | 758 | 760 | 752 | 756 | 126,000 |
| 2006/08/31 | 747 | 770 | 738 | 768 | 261,000 |
| 2006/08/30 | 753 | 753 | 737 | 742 | 129,000 |
| 2006/08/29 | 742 | 744 | 735 | 743 | 84,000 |
| 2006/08/28 | 754 | 759 | 732 | 733 | 189,000 |
| 2006/08/25 | 751 | 765 | 745 | 751 | 182,000 |
| 2006/08/24 | 764 | 765 | 742 | 750 | 161,000 |
| 2006/08/23 | 765 | 769 | 761 | 763 | 89,000 |
| 2006/08/22 | 762 | 767 | 745 | 767 | 216,000 |
| 2006/08/21 | 763 | 769 | 756 | 761 | 111,000 |
| 2006/08/18 | 765 | 774 | 760 | 772 | 136,000 |
| 2006/08/17 | 766 | 767 | 759 | 759 | 219,000 |
| 2006/08/16 | 760 | 764 | 753 | 760 | 230,000 |
| 2006/08/15 | 743 | 756 | 743 | 751 | 166,000 |
| 2006/08/14 | 736 | 757 | 736 | 752 | 125,000 |
| 2006/08/11 | 742 | 748 | 740 | 746 | 112,000 |
| 2006/08/10 | 744 | 753 | 737 | 742 | 296,000 |
| 2006/08/09 | 736 | 746 | 728 | 746 | 206,000 |
| 2006/08/08 | 730 | 744 | 721 | 743 | 192,000 |
| 2006/08/07 | 734 | 739 | 720 | 720 | 120,000 |
| 2006/08/04 | 732 | 735 | 728 | 734 | 94,000 |
| 2006/08/03 | 735 | 739 | 722 | 724 | 256,000 |
| 2006/08/02 | 726 | 746 | 725 | 745 | 185,000 |
| 2006/08/01 | 739 | 743 | 727 | 732 | 140,000 |
| 2006/07/31 | 731 | 743 | 729 | 731 | 241,000 |
| 2006/07/28 | 724 | 731 | 718 | 726 | 258,000 |
| 2006/07/27 | 724 | 740 | 713 | 734 | 218,000 |
| 2006/07/26 | 743 | 744 | 714 | 714 | 286,000 |
| 2006/07/25 | 748 | 760 | 723 | 743 | 227,000 |
| 2006/07/24 | 720 | 737 | 713 | 732 | 354,000 |
| 2006/07/21 | 720 | 724 | 711 | 716 | 134,000 |
| 2006/07/20 | 715 | 730 | 708 | 730 | 240,000 |
| 2006/07/19 | 712 | 714 | 686 | 688 | 324,000 |
| 2006/07/18 | 711 | 719 | 692 | 705 | 563,000 |
| 2006/07/14 | 741 | 741 | 715 | 721 | 243,000 |
| 2006/07/13 | 748 | 751 | 737 | 741 | 136,000 |
| 2006/07/12 | 757 | 762 | 739 | 748 | 173,000 |
| 2006/07/11 | 769 | 769 | 746 | 767 | 166,000 |
| 2006/07/10 | 746 | 770 | 727 | 770 | 265,000 |
| 2006/07/07 | 760 | 760 | 746 | 746 | 147,000 |
| 2006/07/06 | 759 | 761 | 745 | 753 | 188,000 |
| 2006/07/05 | 761 | 771 | 754 | 769 | 282,000 |
| 2006/07/04 | 752 | 763 | 752 | 761 | 201,000 |
| 2006/07/03 | 755 | 755 | 744 | 746 | 181,000 |
| 2006/06/30 | 739 | 747 | 733 | 742 | 305,000 |
| 2006/06/29 | 714 | 740 | 714 | 728 | 320,000 |
| 2006/06/28 | 712 | 727 | 711 | 717 | 224,000 |
| 2006/06/27 | 743 | 743 | 726 | 732 | 112,000 |
| 2006/06/26 | 723 | 740 | 720 | 734 | 198,000 |
| 2006/06/23 | 743 | 760 | 723 | 735 | 226,000 |
| 2006/06/22 | 749 | 760 | 741 | 760 | 234,000 |
| 2006/06/21 | 730 | 736 | 710 | 731 | 279,000 |
| 2006/06/20 | 740 | 747 | 727 | 733 | 179,000 |
| 2006/06/19 | 749 | 749 | 728 | 738 | 164,000 |
| 2006/06/16 | 735 | 753 | 733 | 749 | 227,000 |
| 2006/06/15 | 710 | 735 | 710 | 729 | 287,000 |
| 2006/06/14 | 699 | 730 | 698 | 720 | 508,000 |
| 2006/06/13 | 733 | 736 | 698 | 698 | 570,000 |
| 2006/06/12 | 701 | 733 | 681 | 733 | 445,000 |
| 2006/06/09 | 692 | 708 | 664 | 700 | 704,000 |
| 2006/06/08 | 740 | 740 | 689 | 692 | 929,000 |
| 2006/06/07 | 748 | 750 | 728 | 732 | 422,000 |
| 2006/06/06 | 750 | 756 | 743 | 749 | 346,000 |
| 2006/06/05 | 784 | 785 | 764 | 768 | 298,000 |
| 2006/06/02 | 794 | 795 | 750 | 790 | 554,000 |
| 2006/06/01 | 794 | 800 | 774 | 789 | 464,000 |
| 2006/05/31 | 773 | 784 | 764 | 777 | 302,000 |
| 2006/05/30 | 785 | 788 | 779 | 781 | 290,000 |
| 2006/05/29 | 775 | 791 | 773 | 785 | 553,000 |
| 2006/05/26 | 749 | 780 | 749 | 773 | 493,000 |
| 2006/05/25 | 735 | 745 | 726 | 727 | 415,000 |
| 2006/05/24 | 725 | 725 | 713 | 720 | 349,000 |
| 2006/05/23 | 735 | 741 | 726 | 726 | 455,000 |
| 2006/05/22 | 740 | 748 | 727 | 728 | 255,000 |
| 2006/05/19 | 738 | 751 | 727 | 739 | 228,000 |
| 2006/05/18 | 738 | 746 | 722 | 740 | 333,000 |
| 2006/05/17 | 741 | 742 | 716 | 738 | 294,000 |
| 2006/05/16 | 741 | 751 | 740 | 740 | 271,000 |
| 2006/05/15 | 740 | 755 | 737 | 751 | 226,000 |
| 2006/05/12 | 766 | 766 | 740 | 747 | 257,000 |
| 2006/05/11 | 759 | 772 | 759 | 766 | 152,000 |
| 2006/05/10 | 782 | 789 | 765 | 766 | 227,000 |
| 2006/05/09 | 800 | 803 | 790 | 791 | 269,000 |
| 2006/05/08 | 796 | 803 | 785 | 796 | 421,000 |
| 2006/05/02 | 761 | 782 | 759 | 780 | 262,000 |
| 2006/05/01 | 764 | 778 | 754 | 762 | 258,000 |
| 2006/04/28 | 762 | 767 | 750 | 757 | 258,000 |
| 2006/04/27 | 770 | 774 | 756 | 761 | 142,000 |
| 2006/04/26 | 765 | 769 | 750 | 762 | 209,000 |
| 2006/04/25 | 754 | 769 | 746 | 766 | 223,000 |
| 2006/04/24 | 783 | 783 | 738 | 744 | 530,000 |
| 2006/04/21 | 773 | 783 | 770 | 781 | 157,000 |
| 2006/04/20 | 781 | 781 | 762 | 773 | 260,000 |
| 2006/04/19 | 793 | 797 | 781 | 781 | 159,000 |
| 2006/04/18 | 769 | 785 | 767 | 784 | 270,000 |
| 2006/04/17 | 790 | 790 | 768 | 768 | 282,000 |
| 2006/04/14 | 801 | 805 | 784 | 790 | 232,000 |
| 2006/04/13 | 795 | 800 | 771 | 791 | 334,000 |
| 2006/04/12 | 801 | 803 | 785 | 785 | 379,000 |
| 2006/04/11 | 825 | 826 | 796 | 803 | 440,000 |
| 2006/04/10 | 838 | 838 | 818 | 826 | 121,000 |
| 2006/04/07 | 838 | 840 | 826 | 840 | 170,000 |
| 2006/04/06 | 825 | 839 | 820 | 838 | 258,000 |
| 2006/04/05 | 824 | 828 | 815 | 815 | 211,000 |
| 2006/04/04 | 836 | 838 | 821 | 822 | 189,000 |
| 2006/04/03 | 830 | 845 | 820 | 838 | 295,000 |
| 2006/03/31 | 848 | 848 | 824 | 825 | 257,000 |
| 2006/03/30 | 838 | 850 | 838 | 847 | 299,000 |
| 2006/03/29 | 835 | 843 | 831 | 843 | 171,000 |
| 2006/03/28 | 815 | 840 | 811 | 838 | 283,000 |
| 2006/03/27 | 825 | 829 | 815 | 826 | 195,000 |
| 2006/03/24 | 813 | 825 | 802 | 824 | 448,000 |
| 2006/03/23 | 815 | 815 | 804 | 804 | 194,000 |
| 2006/03/22 | 817 | 817 | 792 | 805 | 223,000 |
| 2006/03/20 | 805 | 820 | 800 | 820 | 216,000 |
| 2006/03/17 | 790 | 800 | 790 | 800 | 210,000 |
| 2006/03/16 | 799 | 802 | 781 | 781 | 196,000 |
| 2006/03/15 | 807 | 807 | 793 | 793 | 136,000 |
| 2006/03/14 | 817 | 817 | 800 | 806 | 206,000 |
| 2006/03/13 | 810 | 827 | 808 | 814 | 324,000 |
| 2006/03/10 | 820 | 821 | 800 | 808 | 859,000 |
| 2006/03/09 | 752 | 792 | 752 | 792 | 438,000 |
| 2006/03/08 | 747 | 759 | 734 | 742 | 208,000 |
| 2006/03/07 | 780 | 780 | 748 | 752 | 257,000 |
| 2006/03/06 | 753 | 783 | 747 | 776 | 563,000 |
| 2006/03/03 | 758 | 760 | 735 | 743 | 320,000 |
| 2006/03/02 | 751 | 763 | 749 | 755 | 272,000 |
| 2006/03/01 | 743 | 748 | 735 | 741 | 258,000 |
| 2006/02/28 | 739 | 750 | 714 | 748 | 503,000 |
| 2006/02/27 | 745 | 749 | 740 | 740 | 192,000 |
| 2006/02/24 | 748 | 751 | 736 | 742 | 276,000 |
| 2006/02/23 | 733 | 754 | 733 | 746 | 183,000 |
| 2006/02/22 | 751 | 755 | 732 | 732 | 222,000 |
| 2006/02/21 | 752 | 759 | 730 | 751 | 239,000 |
| 2006/02/20 | 761 | 771 | 744 | 751 | 247,000 |
| 2006/02/17 | 766 | 784 | 749 | 760 | 341,000 |
| 2006/02/16 | 766 | 790 | 765 | 776 | 297,000 |
| 2006/02/15 | 782 | 782 | 756 | 766 | 251,000 |
| 2006/02/14 | 777 | 785 | 761 | 772 | 248,000 |
| 2006/02/13 | 783 | 786 | 765 | 776 | 241,000 |
| 2006/02/10 | 803 | 803 | 761 | 782 | 331,000 |
| 2006/02/09 | 799 | 807 | 791 | 798 | 221,000 |
| 2006/02/08 | 802 | 810 | 789 | 791 | 332,000 |
| 2006/02/07 | 816 | 818 | 805 | 810 | 121,000 |
| 2006/02/06 | 796 | 816 | 793 | 813 | 190,000 |
| 2006/02/03 | 810 | 815 | 805 | 806 | 184,000 |
| 2006/02/02 | 815 | 820 | 807 | 820 | 253,000 |
| 2006/02/01 | 815 | 819 | 809 | 809 | 189,000 |
| 2006/01/31 | 811 | 820 | 808 | 815 | 363,000 |
| 2006/01/30 | 807 | 819 | 807 | 817 | 294,000 |
| 2006/01/27 | 793 | 807 | 790 | 805 | 275,000 |
| 2006/01/26 | 769 | 795 | 769 | 792 | 423,000 |
| 2006/01/25 | 760 | 778 | 760 | 763 | 265,000 |
| 2006/01/24 | 759 | 765 | 746 | 761 | 317,000 |
| 2006/01/23 | 732 | 758 | 732 | 745 | 273,000 |
| 2006/01/20 | 761 | 761 | 738 | 744 | 289,000 |
| 2006/01/19 | 722 | 754 | 722 | 752 | 261,000 |
| 2006/01/18 | 751 | 756 | 714 | 732 | 447,000 |
| 2006/01/17 | 756 | 778 | 750 | 750 | 436,000 |
| 2006/01/16 | 761 | 767 | 752 | 762 | 309,000 |
| 2006/01/13 | 760 | 769 | 756 | 757 | 543,000 |
| 2006/01/12 | 755 | 764 | 743 | 754 | 636,000 |
| 2006/01/11 | 760 | 770 | 748 | 769 | 471,000 |
| 2006/01/10 | 788 | 798 | 744 | 750 | 1,167,000 |
| 2006/01/06 | 808 | 813 | 786 | 786 | 759,000 |
| 2006/01/05 | 829 | 829 | 812 | 813 | 312,000 |
| 2006/01/04 | 818 | 837 | 817 | 829 | 417,000 |