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 |
|---|---|---|---|---|---|
| 2008/12/30 | 507 | 515 | 502 | 507 | 155,000 |
| 2008/12/29 | 509 | 520 | 498 | 519 | 202,000 |
| 2008/12/26 | 497 | 506 | 495 | 506 | 76,000 |
| 2008/12/25 | 492 | 497 | 491 | 493 | 86,000 |
| 2008/12/24 | 511 | 511 | 490 | 491 | 499,000 |
| 2008/12/22 | 503 | 518 | 503 | 512 | 222,000 |
| 2008/12/19 | 498 | 514 | 497 | 498 | 144,000 |
| 2008/12/18 | 513 | 525 | 504 | 508 | 366,000 |
| 2008/12/17 | 510 | 513 | 488 | 510 | 299,000 |
| 2008/12/16 | 519 | 524 | 496 | 499 | 271,000 |
| 2008/12/15 | 508 | 532 | 501 | 525 | 440,000 |
| 2008/12/12 | 506 | 514 | 483 | 500 | 662,000 |
| 2008/12/11 | 481 | 508 | 479 | 506 | 497,000 |
| 2008/12/10 | 467 | 479 | 467 | 478 | 253,000 |
| 2008/12/09 | 486 | 489 | 467 | 471 | 349,000 |
| 2008/12/08 | 475 | 487 | 465 | 481 | 367,000 |
| 2008/12/05 | 470 | 475 | 456 | 466 | 358,000 |
| 2008/12/04 | 469 | 476 | 464 | 470 | 338,000 |
| 2008/12/03 | 456 | 473 | 456 | 473 | 334,000 |
| 2008/12/02 | 453 | 475 | 450 | 453 | 545,000 |
| 2008/12/01 | 479 | 483 | 458 | 480 | 347,000 |
| 2008/11/28 | 484 | 486 | 473 | 479 | 531,000 |
| 2008/11/27 | 485 | 494 | 480 | 493 | 209,000 |
| 2008/11/26 | 487 | 493 | 474 | 480 | 439,000 |
| 2008/11/25 | 495 | 499 | 465 | 488 | 571,000 |
| 2008/11/21 | 467 | 480 | 450 | 475 | 792,000 |
| 2008/11/20 | 496 | 496 | 480 | 481 | 476,000 |
| 2008/11/19 | 495 | 506 | 489 | 501 | 295,000 |
| 2008/11/18 | 485 | 506 | 480 | 498 | 357,000 |
| 2008/11/17 | 471 | 502 | 470 | 495 | 321,000 |
| 2008/11/14 | 503 | 506 | 485 | 491 | 557,000 |
| 2008/11/13 | 473 | 493 | 471 | 482 | 286,000 |
| 2008/11/12 | 500 | 515 | 493 | 503 | 319,000 |
| 2008/11/11 | 527 | 527 | 503 | 509 | 212,000 |
| 2008/11/10 | 526 | 536 | 513 | 527 | 468,000 |
| 2008/11/07 | 521 | 527 | 499 | 506 | 660,000 |
| 2008/11/06 | 556 | 562 | 536 | 542 | 475,000 |
| 2008/11/05 | 565 | 573 | 543 | 566 | 495,000 |
| 2008/11/04 | 511 | 535 | 511 | 535 | 416,000 |
| 2008/10/31 | 499 | 508 | 475 | 486 | 720,000 |
| 2008/10/30 | 498 | 512 | 475 | 509 | 865,000 |
| 2008/10/29 | 510 | 510 | 459 | 497 | 797,000 |
| 2008/10/28 | 420 | 474 | 420 | 470 | 538,000 |
| 2008/10/27 | 453 | 459 | 420 | 421 | 855,000 |
| 2008/10/24 | 506 | 519 | 455 | 463 | 487,000 |
| 2008/10/23 | 491 | 506 | 479 | 506 | 385,000 |
| 2008/10/22 | 545 | 545 | 510 | 510 | 296,000 |
| 2008/10/21 | 554 | 560 | 545 | 555 | 283,000 |
| 2008/10/20 | 537 | 546 | 521 | 544 | 487,000 |
| 2008/10/17 | 518 | 536 | 511 | 536 | 437,000 |
| 2008/10/16 | 486 | 515 | 474 | 486 | 762,000 |
| 2008/10/15 | 503 | 508 | 483 | 506 | 504,000 |
| 2008/10/14 | 495 | 520 | 495 | 520 | 627,000 |
| 2008/10/10 | 476 | 476 | 430 | 445 | 823,000 |
| 2008/10/09 | 503 | 514 | 481 | 496 | 1,164,000 |
| 2008/10/08 | 504 | 514 | 498 | 498 | 1,859,000 |
| 2008/10/07 | 528 | 528 | 497 | 515 | 1,036,000 |
| 2008/10/06 | 564 | 573 | 536 | 536 | 1,892,000 |
| 2008/10/03 | 573 | 586 | 565 | 569 | 300,000 |
| 2008/10/02 | 601 | 603 | 579 | 583 | 397,000 |
| 2008/10/01 | 594 | 605 | 579 | 594 | 387,000 |
| 2008/09/30 | 577 | 592 | 568 | 583 | 524,000 |
| 2008/09/29 | 602 | 618 | 593 | 596 | 319,000 |
| 2008/09/26 | 600 | 604 | 585 | 600 | 440,000 |
| 2008/09/25 | 588 | 603 | 581 | 598 | 309,000 |
| 2008/09/24 | 588 | 591 | 572 | 588 | 256,000 |
| 2008/09/22 | 608 | 608 | 580 | 588 | 466,000 |
| 2008/09/19 | 561 | 598 | 561 | 598 | 619,000 |
| 2008/09/18 | 533 | 569 | 523 | 562 | 592,000 |
| 2008/09/17 | 560 | 574 | 543 | 548 | 451,000 |
| 2008/09/16 | 538 | 559 | 528 | 558 | 690,000 |
| 2008/09/12 | 570 | 574 | 562 | 573 | 641,000 |
| 2008/09/11 | 555 | 565 | 550 | 550 | 580,000 |
| 2008/09/10 | 551 | 580 | 550 | 575 | 526,000 |
| 2008/09/09 | 581 | 584 | 553 | 563 | 463,000 |
| 2008/09/08 | 589 | 593 | 575 | 578 | 577,000 |
| 2008/09/05 | 532 | 544 | 528 | 539 | 361,000 |
| 2008/09/04 | 548 | 555 | 539 | 547 | 350,000 |
| 2008/09/03 | 540 | 558 | 540 | 557 | 467,000 |
| 2008/09/02 | 554 | 559 | 537 | 539 | 463,000 |
| 2008/09/01 | 560 | 563 | 549 | 553 | 504,000 |
| 2008/08/29 | 569 | 580 | 569 | 580 | 512,000 |
| 2008/08/28 | 552 | 556 | 549 | 556 | 153,000 |
| 2008/08/27 | 571 | 573 | 554 | 559 | 252,000 |
| 2008/08/26 | 570 | 571 | 559 | 564 | 249,000 |
| 2008/08/25 | 571 | 581 | 569 | 570 | 367,000 |
| 2008/08/22 | 554 | 566 | 550 | 561 | 293,000 |
| 2008/08/21 | 566 | 567 | 550 | 558 | 936,000 |
| 2008/08/20 | 552 | 563 | 551 | 558 | 734,000 |
| 2008/08/19 | 575 | 575 | 557 | 559 | 627,000 |
| 2008/08/18 | 571 | 599 | 569 | 585 | 382,000 |
| 2008/08/15 | 551 | 575 | 551 | 571 | 457,000 |
| 2008/08/14 | 560 | 566 | 551 | 552 | 562,000 |
| 2008/08/13 | 585 | 585 | 552 | 558 | 483,000 |
| 2008/08/12 | 593 | 596 | 589 | 589 | 173,000 |
| 2008/08/11 | 594 | 604 | 586 | 595 | 245,000 |
| 2008/08/08 | 586 | 600 | 584 | 591 | 262,000 |
| 2008/08/07 | 605 | 610 | 586 | 590 | 376,000 |
| 2008/08/06 | 608 | 619 | 602 | 615 | 320,000 |
| 2008/08/05 | 596 | 614 | 596 | 604 | 383,000 |
| 2008/08/04 | 597 | 612 | 597 | 598 | 338,000 |
| 2008/08/01 | 615 | 620 | 595 | 605 | 419,000 |
| 2008/07/31 | 606 | 611 | 600 | 610 | 320,000 |
| 2008/07/30 | 593 | 605 | 593 | 604 | 342,000 |
| 2008/07/29 | 585 | 589 | 573 | 583 | 334,000 |
| 2008/07/28 | 603 | 606 | 586 | 591 | 407,000 |
| 2008/07/25 | 602 | 612 | 597 | 599 | 548,000 |
| 2008/07/24 | 599 | 603 | 594 | 602 | 372,000 |
| 2008/07/23 | 583 | 599 | 583 | 589 | 442,000 |
| 2008/07/22 | 567 | 582 | 565 | 582 | 427,000 |
| 2008/07/18 | 565 | 569 | 554 | 557 | 591,000 |
| 2008/07/17 | 564 | 568 | 555 | 560 | 250,000 |
| 2008/07/16 | 555 | 565 | 552 | 556 | 397,000 |
| 2008/07/15 | 558 | 561 | 553 | 561 | 276,000 |
| 2008/07/14 | 569 | 583 | 567 | 570 | 584,000 |
| 2008/07/11 | 562 | 576 | 553 | 565 | 608,000 |
| 2008/07/10 | 578 | 578 | 567 | 570 | 300,000 |
| 2008/07/09 | 587 | 587 | 566 | 568 | 364,000 |
| 2008/07/08 | 578 | 584 | 565 | 569 | 327,000 |
| 2008/07/07 | 574 | 585 | 565 | 581 | 455,000 |
| 2008/07/04 | 593 | 593 | 567 | 574 | 566,000 |
| 2008/07/03 | 583 | 592 | 573 | 589 | 559,000 |
| 2008/07/02 | 607 | 611 | 586 | 589 | 462,000 |
| 2008/07/01 | 605 | 615 | 601 | 606 | 608,000 |
| 2008/06/30 | 595 | 606 | 593 | 604 | 459,000 |
| 2008/06/27 | 588 | 604 | 588 | 604 | 295,000 |
| 2008/06/26 | 602 | 614 | 602 | 608 | 333,000 |
| 2008/06/25 | 608 | 614 | 591 | 612 | 386,000 |
| 2008/06/24 | 596 | 612 | 596 | 608 | 290,000 |
| 2008/06/23 | 591 | 602 | 585 | 598 | 390,000 |
| 2008/06/20 | 597 | 608 | 595 | 603 | 941,000 |
| 2008/06/19 | 619 | 619 | 589 | 595 | 611,000 |
| 2008/06/18 | 610 | 627 | 608 | 614 | 1,501,000 |
| 2008/06/17 | 595 | 608 | 595 | 604 | 1,606,000 |
| 2008/06/16 | 605 | 607 | 586 | 601 | 372,000 |
| 2008/06/13 | 592 | 602 | 583 | 596 | 668,000 |
| 2008/06/12 | 601 | 609 | 592 | 602 | 718,000 |
| 2008/06/11 | 618 | 625 | 607 | 610 | 553,000 |
| 2008/06/10 | 622 | 629 | 617 | 623 | 375,000 |
| 2008/06/09 | 629 | 631 | 619 | 619 | 231,000 |
| 2008/06/06 | 650 | 654 | 637 | 637 | 458,000 |
| 2008/06/05 | 643 | 648 | 633 | 641 | 330,000 |
| 2008/06/04 | 645 | 660 | 642 | 654 | 340,000 |
| 2008/06/03 | 656 | 657 | 635 | 637 | 415,000 |
| 2008/06/02 | 646 | 667 | 636 | 661 | 495,000 |
| 2008/05/30 | 649 | 658 | 644 | 658 | 385,000 |
| 2008/05/29 | 632 | 642 | 630 | 639 | 244,000 |
| 2008/05/28 | 622 | 628 | 616 | 622 | 428,000 |
| 2008/05/27 | 610 | 632 | 610 | 631 | 280,000 |
| 2008/05/26 | 619 | 622 | 609 | 611 | 458,000 |
| 2008/05/23 | 622 | 645 | 617 | 629 | 484,000 |
| 2008/05/22 | 622 | 625 | 610 | 621 | 503,000 |
| 2008/05/21 | 626 | 632 | 616 | 623 | 330,000 |
| 2008/05/20 | 630 | 647 | 627 | 641 | 246,000 |
| 2008/05/19 | 637 | 637 | 621 | 634 | 562,000 |
| 2008/05/16 | 666 | 666 | 636 | 647 | 660,000 |
| 2008/05/15 | 659 | 674 | 657 | 670 | 372,000 |
| 2008/05/14 | 618 | 657 | 618 | 651 | 472,000 |
| 2008/05/13 | 620 | 640 | 613 | 628 | 348,000 |
| 2008/05/12 | 620 | 627 | 618 | 624 | 251,000 |
| 2008/05/09 | 628 | 644 | 623 | 631 | 780,000 |
| 2008/05/08 | 635 | 638 | 625 | 633 | 424,000 |
| 2008/05/07 | 620 | 639 | 620 | 637 | 397,000 |
| 2008/05/02 | 618 | 626 | 617 | 623 | 277,000 |
| 2008/05/01 | 609 | 617 | 604 | 611 | 261,000 |
| 2008/04/30 | 608 | 629 | 605 | 619 | 400,000 |
| 2008/04/28 | 594 | 624 | 594 | 619 | 442,000 |
| 2008/04/25 | 593 | 609 | 593 | 604 | 416,000 |
| 2008/04/24 | 584 | 593 | 578 | 585 | 303,000 |
| 2008/04/23 | 585 | 602 | 585 | 592 | 471,000 |
| 2008/04/22 | 596 | 596 | 579 | 583 | 314,000 |
| 2008/04/21 | 591 | 596 | 579 | 588 | 338,000 |
| 2008/04/18 | 582 | 584 | 567 | 583 | 254,000 |
| 2008/04/17 | 588 | 591 | 579 | 581 | 363,000 |
| 2008/04/16 | 568 | 578 | 565 | 577 | 184,000 |
| 2008/04/15 | 559 | 570 | 548 | 569 | 273,000 |
| 2008/04/14 | 541 | 557 | 534 | 553 | 518,000 |
| 2008/04/11 | 544 | 567 | 542 | 561 | 461,000 |
| 2008/04/10 | 538 | 542 | 531 | 536 | 290,000 |
| 2008/04/09 | 565 | 566 | 541 | 548 | 593,000 |
| 2008/04/08 | 589 | 590 | 564 | 565 | 273,000 |
| 2008/04/07 | 571 | 592 | 569 | 590 | 332,000 |
| 2008/04/04 | 572 | 580 | 570 | 571 | 322,000 |
| 2008/04/03 | 575 | 579 | 566 | 576 | 210,000 |
| 2008/04/02 | 572 | 579 | 571 | 577 | 373,000 |
| 2008/04/01 | 535 | 557 | 535 | 554 | 441,000 |
| 2008/03/31 | 550 | 550 | 519 | 528 | 648,000 |
| 2008/03/28 | 549 | 563 | 543 | 557 | 474,000 |
| 2008/03/27 | 535 | 556 | 534 | 554 | 655,000 |
| 2008/03/26 | 538 | 543 | 524 | 535 | 379,000 |
| 2008/03/25 | 533 | 539 | 524 | 537 | 484,000 |
| 2008/03/24 | 524 | 534 | 520 | 520 | 557,000 |
| 2008/03/21 | 510 | 521 | 502 | 519 | 436,000 |
| 2008/03/19 | 498 | 503 | 490 | 503 | 763,000 |
| 2008/03/18 | 473 | 483 | 472 | 483 | 342,000 |
| 2008/03/17 | 464 | 472 | 456 | 464 | 703,000 |
| 2008/03/14 | 501 | 501 | 477 | 481 | 654,000 |
| 2008/03/13 | 492 | 497 | 486 | 496 | 643,000 |
| 2008/03/12 | 503 | 510 | 498 | 502 | 375,000 |
| 2008/03/11 | 497 | 500 | 485 | 494 | 458,000 |
| 2008/03/10 | 489 | 514 | 488 | 501 | 479,000 |
| 2008/03/07 | 485 | 492 | 481 | 486 | 220,000 |
| 2008/03/06 | 480 | 500 | 480 | 495 | 479,000 |
| 2008/03/05 | 484 | 491 | 478 | 478 | 519,000 |
| 2008/03/04 | 497 | 498 | 483 | 486 | 834,000 |
| 2008/03/03 | 507 | 507 | 495 | 499 | 473,000 |
| 2008/02/29 | 511 | 522 | 507 | 517 | 461,000 |
| 2008/02/28 | 524 | 527 | 518 | 525 | 310,000 |
| 2008/02/27 | 531 | 540 | 526 | 535 | 401,000 |
| 2008/02/26 | 547 | 549 | 520 | 521 | 431,000 |
| 2008/02/25 | 531 | 549 | 531 | 544 | 474,000 |
| 2008/02/22 | 539 | 539 | 522 | 528 | 353,000 |
| 2008/02/21 | 526 | 544 | 526 | 539 | 428,000 |
| 2008/02/20 | 537 | 539 | 518 | 521 | 467,000 |
| 2008/02/19 | 557 | 557 | 533 | 540 | 487,000 |
| 2008/02/18 | 560 | 562 | 543 | 547 | 562,000 |
| 2008/02/15 | 564 | 566 | 552 | 561 | 486,000 |
| 2008/02/14 | 559 | 564 | 551 | 564 | 420,000 |
| 2008/02/13 | 548 | 559 | 543 | 552 | 711,000 |
| 2008/02/12 | 546 | 550 | 532 | 547 | 613,000 |
| 2008/02/08 | 536 | 554 | 536 | 545 | 333,000 |
| 2008/02/07 | 524 | 545 | 524 | 545 | 791,000 |
| 2008/02/06 | 532 | 539 | 526 | 530 | 292,000 |
| 2008/02/05 | 548 | 552 | 543 | 549 | 222,000 |
| 2008/02/04 | 552 | 557 | 546 | 554 | 278,000 |
| 2008/02/01 | 534 | 541 | 524 | 537 | 298,000 |
| 2008/01/31 | 507 | 542 | 507 | 542 | 482,000 |
| 2008/01/30 | 521 | 528 | 507 | 517 | 346,000 |
| 2008/01/29 | 520 | 527 | 511 | 520 | 275,000 |
| 2008/01/28 | 517 | 533 | 504 | 509 | 469,000 |
| 2008/01/25 | 498 | 517 | 498 | 517 | 446,000 |
| 2008/01/24 | 500 | 500 | 491 | 493 | 387,000 |
| 2008/01/23 | 481 | 489 | 478 | 486 | 500,000 |
| 2008/01/22 | 500 | 500 | 473 | 473 | 687,000 |
| 2008/01/21 | 501 | 509 | 496 | 500 | 476,000 |
| 2008/01/18 | 500 | 512 | 494 | 509 | 533,000 |
| 2008/01/17 | 506 | 515 | 501 | 515 | 468,000 |
| 2008/01/16 | 506 | 517 | 500 | 506 | 593,000 |
| 2008/01/15 | 536 | 556 | 521 | 525 | 740,000 |
| 2008/01/11 | 538 | 541 | 526 | 532 | 486,000 |
| 2008/01/10 | 545 | 553 | 535 | 538 | 422,000 |
| 2008/01/09 | 522 | 548 | 520 | 543 | 376,000 |
| 2008/01/08 | 527 | 539 | 524 | 537 | 636,000 |
| 2008/01/07 | 533 | 538 | 525 | 537 | 828,000 |
| 2008/01/04 | 558 | 558 | 532 | 534 | 427,000 |