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 |
|---|---|---|---|---|---|
| 2009/12/30 | 334 | 334 | 324 | 324 | 194,000 |
| 2009/12/29 | 335 | 335 | 330 | 332 | 261,000 |
| 2009/12/28 | 330 | 334 | 330 | 332 | 144,000 |
| 2009/12/25 | 330 | 332 | 329 | 329 | 103,000 |
| 2009/12/24 | 332 | 332 | 327 | 329 | 344,000 |
| 2009/12/22 | 335 | 335 | 332 | 334 | 277,000 |
| 2009/12/21 | 337 | 337 | 332 | 332 | 129,000 |
| 2009/12/18 | 339 | 339 | 334 | 338 | 252,000 |
| 2009/12/17 | 341 | 344 | 337 | 338 | 242,000 |
| 2009/12/16 | 339 | 350 | 332 | 340 | 544,000 |
| 2009/12/15 | 338 | 338 | 328 | 329 | 186,000 |
| 2009/12/14 | 341 | 341 | 327 | 333 | 549,000 |
| 2009/12/11 | 335 | 340 | 335 | 340 | 503,000 |
| 2009/12/10 | 333 | 343 | 329 | 333 | 431,000 |
| 2009/12/09 | 336 | 342 | 335 | 336 | 244,000 |
| 2009/12/08 | 337 | 349 | 336 | 341 | 392,000 |
| 2009/12/07 | 356 | 357 | 342 | 342 | 319,000 |
| 2009/12/04 | 346 | 346 | 340 | 343 | 260,000 |
| 2009/12/03 | 339 | 348 | 336 | 347 | 420,000 |
| 2009/12/02 | 335 | 335 | 329 | 334 | 341,000 |
| 2009/12/01 | 330 | 337 | 327 | 334 | 803,000 |
| 2009/11/30 | 323 | 340 | 323 | 340 | 496,000 |
| 2009/11/27 | 329 | 332 | 323 | 325 | 553,000 |
| 2009/11/26 | 314 | 334 | 314 | 334 | 436,000 |
| 2009/11/25 | 340 | 340 | 325 | 329 | 639,000 |
| 2009/11/24 | 355 | 355 | 336 | 340 | 370,000 |
| 2009/11/20 | 343 | 356 | 343 | 356 | 348,000 |
| 2009/11/19 | 356 | 357 | 343 | 349 | 346,000 |
| 2009/11/18 | 353 | 354 | 348 | 352 | 356,000 |
| 2009/11/17 | 353 | 354 | 345 | 354 | 525,000 |
| 2009/11/16 | 358 | 358 | 349 | 355 | 504,000 |
| 2009/11/13 | 365 | 367 | 357 | 363 | 307,000 |
| 2009/11/12 | 372 | 372 | 362 | 364 | 251,000 |
| 2009/11/11 | 373 | 375 | 370 | 371 | 165,000 |
| 2009/11/10 | 373 | 384 | 372 | 372 | 367,000 |
| 2009/11/09 | 379 | 379 | 371 | 374 | 154,000 |
| 2009/11/06 | 379 | 379 | 370 | 379 | 301,000 |
| 2009/11/05 | 385 | 388 | 377 | 381 | 241,000 |
| 2009/11/04 | 382 | 386 | 375 | 382 | 334,000 |
| 2009/11/02 | 376 | 385 | 370 | 384 | 530,000 |
| 2009/10/30 | 370 | 377 | 366 | 377 | 352,000 |
| 2009/10/29 | 361 | 371 | 361 | 366 | 454,000 |
| 2009/10/28 | 370 | 377 | 369 | 371 | 269,000 |
| 2009/10/27 | 375 | 380 | 365 | 371 | 394,000 |
| 2009/10/26 | 374 | 384 | 367 | 376 | 332,000 |
| 2009/10/23 | 385 | 386 | 372 | 373 | 364,000 |
| 2009/10/22 | 385 | 385 | 372 | 382 | 461,000 |
| 2009/10/21 | 378 | 386 | 377 | 386 | 221,000 |
| 2009/10/20 | 382 | 386 | 380 | 383 | 514,000 |
| 2009/10/19 | 378 | 384 | 373 | 379 | 380,000 |
| 2009/10/16 | 370 | 377 | 367 | 377 | 394,000 |
| 2009/10/15 | 373 | 375 | 368 | 371 | 357,000 |
| 2009/10/14 | 371 | 371 | 365 | 368 | 497,000 |
| 2009/10/13 | 384 | 384 | 375 | 376 | 348,000 |
| 2009/10/09 | 384 | 384 | 374 | 381 | 368,000 |
| 2009/10/08 | 387 | 387 | 382 | 382 | 290,000 |
| 2009/10/07 | 383 | 386 | 378 | 384 | 351,000 |
| 2009/10/06 | 388 | 389 | 379 | 382 | 350,000 |
| 2009/10/05 | 388 | 390 | 385 | 388 | 301,000 |
| 2009/10/02 | 398 | 398 | 386 | 387 | 515,000 |
| 2009/10/01 | 401 | 401 | 395 | 397 | 263,000 |
| 2009/09/30 | 395 | 406 | 395 | 406 | 206,000 |
| 2009/09/29 | 401 | 401 | 393 | 396 | 216,000 |
| 2009/09/28 | 396 | 400 | 390 | 400 | 295,000 |
| 2009/09/25 | 409 | 409 | 390 | 396 | 347,000 |
| 2009/09/24 | 402 | 412 | 400 | 407 | 440,000 |
| 2009/09/18 | 401 | 402 | 390 | 399 | 505,000 |
| 2009/09/17 | 406 | 407 | 395 | 399 | 372,000 |
| 2009/09/16 | 416 | 419 | 403 | 404 | 395,000 |
| 2009/09/15 | 415 | 418 | 412 | 418 | 231,000 |
| 2009/09/14 | 419 | 419 | 410 | 413 | 426,000 |
| 2009/09/11 | 428 | 428 | 413 | 418 | 765,000 |
| 2009/09/10 | 426 | 434 | 425 | 427 | 382,000 |
| 2009/09/09 | 432 | 432 | 421 | 422 | 286,000 |
| 2009/09/08 | 436 | 436 | 430 | 431 | 184,000 |
| 2009/09/07 | 439 | 439 | 436 | 436 | 160,000 |
| 2009/09/04 | 442 | 442 | 439 | 440 | 138,000 |
| 2009/09/03 | 447 | 447 | 441 | 441 | 147,000 |
| 2009/09/02 | 445 | 449 | 445 | 448 | 265,000 |
| 2009/09/01 | 457 | 461 | 453 | 460 | 175,000 |
| 2009/08/31 | 455 | 464 | 450 | 457 | 332,000 |
| 2009/08/28 | 450 | 454 | 447 | 452 | 161,000 |
| 2009/08/27 | 445 | 449 | 442 | 449 | 137,000 |
| 2009/08/26 | 449 | 453 | 446 | 452 | 133,000 |
| 2009/08/25 | 448 | 452 | 448 | 448 | 130,000 |
| 2009/08/24 | 447 | 454 | 446 | 448 | 273,000 |
| 2009/08/21 | 444 | 444 | 431 | 435 | 195,000 |
| 2009/08/20 | 437 | 446 | 434 | 445 | 152,000 |
| 2009/08/19 | 436 | 436 | 432 | 433 | 97,000 |
| 2009/08/18 | 431 | 440 | 431 | 439 | 191,000 |
| 2009/08/17 | 446 | 446 | 435 | 435 | 202,000 |
| 2009/08/14 | 444 | 449 | 444 | 449 | 148,000 |
| 2009/08/13 | 439 | 447 | 438 | 444 | 103,000 |
| 2009/08/12 | 448 | 448 | 438 | 439 | 195,000 |
| 2009/08/11 | 447 | 449 | 445 | 448 | 105,000 |
| 2009/08/10 | 438 | 447 | 436 | 446 | 110,000 |
| 2009/08/07 | 447 | 448 | 437 | 442 | 203,000 |
| 2009/08/06 | 452 | 453 | 449 | 451 | 129,000 |
| 2009/08/05 | 456 | 457 | 451 | 451 | 123,000 |
| 2009/08/04 | 448 | 455 | 448 | 455 | 314,000 |
| 2009/08/03 | 453 | 453 | 449 | 453 | 197,000 |
| 2009/07/31 | 449 | 450 | 442 | 448 | 220,000 |
| 2009/07/30 | 449 | 449 | 439 | 444 | 158,000 |
| 2009/07/29 | 443 | 449 | 442 | 444 | 130,000 |
| 2009/07/28 | 450 | 450 | 444 | 446 | 118,000 |
| 2009/07/27 | 447 | 451 | 447 | 448 | 216,000 |
| 2009/07/24 | 438 | 446 | 438 | 446 | 228,000 |
| 2009/07/23 | 440 | 447 | 437 | 437 | 183,000 |
| 2009/07/22 | 438 | 444 | 437 | 440 | 198,000 |
| 2009/07/21 | 430 | 437 | 427 | 433 | 237,000 |
| 2009/07/17 | 423 | 427 | 420 | 426 | 171,000 |
| 2009/07/16 | 434 | 434 | 421 | 422 | 198,000 |
| 2009/07/15 | 432 | 433 | 423 | 425 | 197,000 |
| 2009/07/14 | 439 | 443 | 428 | 433 | 245,000 |
| 2009/07/13 | 439 | 444 | 434 | 435 | 220,000 |
| 2009/07/10 | 440 | 443 | 438 | 438 | 230,000 |
| 2009/07/09 | 450 | 451 | 437 | 440 | 229,000 |
| 2009/07/08 | 458 | 458 | 450 | 453 | 210,000 |
| 2009/07/07 | 457 | 463 | 457 | 462 | 216,000 |
| 2009/07/06 | 455 | 458 | 454 | 457 | 146,000 |
| 2009/07/03 | 457 | 462 | 447 | 459 | 272,000 |
| 2009/07/02 | 467 | 471 | 460 | 464 | 236,000 |
| 2009/07/01 | 465 | 476 | 462 | 469 | 402,000 |
| 2009/06/30 | 465 | 467 | 462 | 465 | 194,000 |
| 2009/06/29 | 467 | 467 | 453 | 457 | 256,000 |
| 2009/06/26 | 462 | 467 | 461 | 463 | 192,000 |
| 2009/06/25 | 455 | 466 | 454 | 460 | 320,000 |
| 2009/06/24 | 453 | 455 | 447 | 453 | 209,000 |
| 2009/06/23 | 458 | 460 | 448 | 457 | 360,000 |
| 2009/06/22 | 461 | 467 | 455 | 462 | 302,000 |
| 2009/06/19 | 446 | 461 | 446 | 461 | 293,000 |
| 2009/06/18 | 458 | 458 | 446 | 449 | 151,000 |
| 2009/06/17 | 448 | 459 | 448 | 457 | 205,000 |
| 2009/06/16 | 457 | 460 | 447 | 448 | 471,000 |
| 2009/06/15 | 477 | 479 | 470 | 472 | 271,000 |
| 2009/06/12 | 456 | 473 | 456 | 469 | 660,000 |
| 2009/06/11 | 454 | 457 | 453 | 456 | 257,000 |
| 2009/06/10 | 445 | 454 | 443 | 453 | 328,000 |
| 2009/06/09 | 441 | 445 | 439 | 441 | 212,000 |
| 2009/06/08 | 441 | 446 | 438 | 445 | 181,000 |
| 2009/06/05 | 445 | 445 | 437 | 441 | 194,000 |
| 2009/06/04 | 444 | 450 | 443 | 444 | 134,000 |
| 2009/06/03 | 446 | 448 | 444 | 448 | 193,000 |
| 2009/06/02 | 460 | 465 | 447 | 449 | 328,000 |
| 2009/06/01 | 448 | 457 | 442 | 457 | 235,000 |
| 2009/05/29 | 448 | 448 | 439 | 445 | 376,000 |
| 2009/05/28 | 444 | 454 | 443 | 449 | 254,000 |
| 2009/05/27 | 448 | 455 | 447 | 452 | 241,000 |
| 2009/05/26 | 445 | 450 | 441 | 449 | 296,000 |
| 2009/05/25 | 441 | 452 | 441 | 444 | 233,000 |
| 2009/05/22 | 444 | 444 | 439 | 441 | 164,000 |
| 2009/05/21 | 444 | 447 | 433 | 447 | 217,000 |
| 2009/05/20 | 446 | 449 | 439 | 448 | 221,000 |
| 2009/05/19 | 448 | 448 | 436 | 445 | 236,000 |
| 2009/05/18 | 446 | 446 | 430 | 438 | 421,000 |
| 2009/05/15 | 444 | 452 | 441 | 451 | 164,000 |
| 2009/05/14 | 445 | 446 | 438 | 438 | 279,000 |
| 2009/05/13 | 456 | 456 | 448 | 450 | 186,000 |
| 2009/05/12 | 460 | 460 | 451 | 455 | 234,000 |
| 2009/05/11 | 466 | 475 | 457 | 465 | 284,000 |
| 2009/05/08 | 461 | 467 | 451 | 466 | 377,000 |
| 2009/05/07 | 460 | 465 | 455 | 463 | 270,000 |
| 2009/05/01 | 455 | 455 | 438 | 440 | 371,000 |
| 2009/04/30 | 441 | 461 | 437 | 450 | 674,000 |
| 2009/04/28 | 436 | 441 | 426 | 431 | 679,000 |
| 2009/04/27 | 432 | 443 | 427 | 431 | 379,000 |
| 2009/04/24 | 448 | 448 | 429 | 431 | 623,000 |
| 2009/04/23 | 454 | 454 | 440 | 448 | 394,000 |
| 2009/04/22 | 458 | 458 | 447 | 451 | 205,000 |
| 2009/04/21 | 469 | 469 | 445 | 453 | 443,000 |
| 2009/04/20 | 473 | 476 | 465 | 468 | 216,000 |
| 2009/04/17 | 465 | 474 | 464 | 468 | 242,000 |
| 2009/04/16 | 474 | 482 | 466 | 468 | 225,000 |
| 2009/04/15 | 472 | 476 | 464 | 469 | 216,000 |
| 2009/04/14 | 472 | 476 | 461 | 471 | 265,000 |
| 2009/04/13 | 478 | 480 | 472 | 473 | 147,000 |
| 2009/04/10 | 470 | 475 | 455 | 474 | 311,000 |
| 2009/04/09 | 457 | 471 | 455 | 465 | 392,000 |
| 2009/04/08 | 464 | 467 | 454 | 456 | 297,000 |
| 2009/04/07 | 467 | 472 | 460 | 469 | 365,000 |
| 2009/04/06 | 487 | 487 | 457 | 462 | 371,000 |
| 2009/04/03 | 489 | 491 | 474 | 482 | 414,000 |
| 2009/04/02 | 486 | 495 | 483 | 487 | 282,000 |
| 2009/04/01 | 468 | 485 | 465 | 473 | 210,000 |
| 2009/03/31 | 484 | 484 | 453 | 463 | 699,000 |
| 2009/03/30 | 504 | 515 | 483 | 484 | 618,000 |
| 2009/03/27 | 510 | 520 | 503 | 503 | 448,000 |
| 2009/03/26 | 499 | 502 | 488 | 499 | 474,000 |
| 2009/03/25 | 495 | 498 | 474 | 498 | 446,000 |
| 2009/03/24 | 488 | 490 | 473 | 485 | 516,000 |
| 2009/03/23 | 475 | 484 | 468 | 479 | 415,000 |
| 2009/03/19 | 470 | 482 | 468 | 471 | 313,000 |
| 2009/03/18 | 463 | 469 | 456 | 466 | 374,000 |
| 2009/03/17 | 459 | 468 | 455 | 461 | 405,000 |
| 2009/03/16 | 450 | 470 | 450 | 460 | 376,000 |
| 2009/03/13 | 426 | 447 | 426 | 441 | 701,000 |
| 2009/03/12 | 438 | 439 | 425 | 431 | 372,000 |
| 2009/03/11 | 445 | 445 | 434 | 442 | 322,000 |
| 2009/03/10 | 430 | 439 | 428 | 436 | 271,000 |
| 2009/03/09 | 443 | 446 | 434 | 440 | 344,000 |
| 2009/03/06 | 446 | 451 | 442 | 448 | 328,000 |
| 2009/03/05 | 450 | 465 | 445 | 461 | 366,000 |
| 2009/03/04 | 442 | 452 | 440 | 451 | 276,000 |
| 2009/03/03 | 447 | 458 | 439 | 452 | 399,000 |
| 2009/03/02 | 445 | 452 | 445 | 452 | 314,000 |
| 2009/02/27 | 443 | 464 | 441 | 464 | 534,000 |
| 2009/02/26 | 440 | 447 | 434 | 438 | 214,000 |
| 2009/02/25 | 434 | 439 | 428 | 439 | 257,000 |
| 2009/02/24 | 438 | 440 | 414 | 428 | 476,000 |
| 2009/02/23 | 431 | 445 | 431 | 443 | 233,000 |
| 2009/02/20 | 450 | 453 | 440 | 441 | 213,000 |
| 2009/02/19 | 445 | 452 | 442 | 450 | 165,000 |
| 2009/02/18 | 452 | 452 | 446 | 447 | 176,000 |
| 2009/02/17 | 448 | 451 | 442 | 451 | 113,000 |
| 2009/02/16 | 442 | 453 | 442 | 453 | 161,000 |
| 2009/02/13 | 444 | 450 | 438 | 439 | 200,000 |
| 2009/02/12 | 437 | 443 | 433 | 438 | 161,000 |
| 2009/02/10 | 443 | 446 | 440 | 442 | 204,000 |
| 2009/02/09 | 459 | 459 | 438 | 438 | 433,000 |
| 2009/02/06 | 470 | 477 | 466 | 466 | 104,000 |
| 2009/02/05 | 475 | 480 | 466 | 469 | 181,000 |
| 2009/02/04 | 462 | 476 | 454 | 475 | 222,000 |
| 2009/02/03 | 469 | 484 | 461 | 462 | 218,000 |
| 2009/02/02 | 474 | 476 | 459 | 473 | 224,000 |
| 2009/01/30 | 476 | 476 | 468 | 474 | 164,000 |
| 2009/01/29 | 480 | 480 | 467 | 479 | 333,000 |
| 2009/01/28 | 478 | 486 | 464 | 470 | 268,000 |
| 2009/01/27 | 465 | 488 | 460 | 483 | 362,000 |
| 2009/01/26 | 455 | 465 | 451 | 459 | 220,000 |
| 2009/01/23 | 464 | 464 | 450 | 450 | 237,000 |
| 2009/01/22 | 462 | 466 | 455 | 464 | 212,000 |
| 2009/01/21 | 453 | 468 | 453 | 458 | 272,000 |
| 2009/01/20 | 462 | 462 | 448 | 458 | 245,000 |
| 2009/01/19 | 471 | 476 | 463 | 469 | 108,000 |
| 2009/01/16 | 473 | 480 | 470 | 474 | 341,000 |
| 2009/01/15 | 456 | 472 | 456 | 463 | 383,000 |
| 2009/01/14 | 453 | 470 | 453 | 465 | 229,000 |
| 2009/01/13 | 476 | 476 | 453 | 453 | 399,000 |
| 2009/01/09 | 481 | 487 | 477 | 481 | 262,000 |
| 2009/01/08 | 490 | 491 | 480 | 480 | 228,000 |
| 2009/01/07 | 498 | 504 | 493 | 495 | 148,000 |
| 2009/01/06 | 512 | 512 | 491 | 494 | 257,000 |
| 2009/01/05 | 513 | 515 | 502 | 503 | 80,000 |