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 |
|---|---|---|---|---|---|
| 2010/12/30 | 304 | 304 | 299 | 299 | 201,000 |
| 2010/12/29 | 302 | 303 | 300 | 303 | 117,000 |
| 2010/12/28 | 300 | 301 | 299 | 300 | 142,000 |
| 2010/12/27 | 299 | 300 | 298 | 298 | 288,000 |
| 2010/12/24 | 304 | 304 | 301 | 301 | 197,000 |
| 2010/12/22 | 303 | 307 | 303 | 304 | 391,000 |
| 2010/12/21 | 305 | 306 | 301 | 305 | 295,000 |
| 2010/12/20 | 308 | 308 | 301 | 305 | 247,000 |
| 2010/12/17 | 307 | 309 | 306 | 307 | 233,000 |
| 2010/12/16 | 305 | 309 | 303 | 307 | 322,000 |
| 2010/12/15 | 309 | 309 | 305 | 307 | 329,000 |
| 2010/12/14 | 308 | 309 | 303 | 308 | 618,000 |
| 2010/12/13 | 302 | 309 | 302 | 308 | 444,000 |
| 2010/12/10 | 301 | 302 | 299 | 301 | 679,000 |
| 2010/12/09 | 300 | 304 | 298 | 300 | 366,000 |
| 2010/12/08 | 299 | 303 | 299 | 301 | 442,000 |
| 2010/12/07 | 299 | 300 | 296 | 300 | 268,000 |
| 2010/12/06 | 302 | 303 | 299 | 301 | 189,000 |
| 2010/12/03 | 304 | 305 | 299 | 300 | 188,000 |
| 2010/12/02 | 306 | 308 | 302 | 302 | 371,000 |
| 2010/12/01 | 299 | 302 | 298 | 301 | 201,000 |
| 2010/11/30 | 299 | 303 | 296 | 303 | 522,000 |
| 2010/11/29 | 295 | 300 | 295 | 297 | 211,000 |
| 2010/11/26 | 298 | 300 | 296 | 297 | 187,000 |
| 2010/11/25 | 303 | 304 | 299 | 299 | 183,000 |
| 2010/11/24 | 303 | 306 | 301 | 301 | 132,000 |
| 2010/11/22 | 310 | 310 | 302 | 305 | 162,000 |
| 2010/11/19 | 314 | 317 | 308 | 309 | 245,000 |
| 2010/11/18 | 300 | 312 | 299 | 312 | 395,000 |
| 2010/11/17 | 292 | 300 | 292 | 300 | 167,000 |
| 2010/11/16 | 299 | 300 | 292 | 296 | 202,000 |
| 2010/11/15 | 304 | 304 | 294 | 297 | 207,000 |
| 2010/11/12 | 307 | 308 | 302 | 302 | 125,000 |
| 2010/11/11 | 306 | 308 | 304 | 308 | 227,000 |
| 2010/11/10 | 300 | 308 | 300 | 304 | 329,000 |
| 2010/11/09 | 298 | 301 | 297 | 300 | 78,000 |
| 2010/11/08 | 301 | 301 | 296 | 299 | 178,000 |
| 2010/11/05 | 292 | 304 | 292 | 300 | 286,000 |
| 2010/11/04 | 294 | 302 | 285 | 289 | 377,000 |
| 2010/11/02 | 287 | 288 | 283 | 287 | 203,000 |
| 2010/11/01 | 290 | 292 | 283 | 287 | 308,000 |
| 2010/10/29 | 282 | 291 | 277 | 290 | 365,000 |
| 2010/10/28 | 282 | 287 | 278 | 280 | 399,000 |
| 2010/10/27 | 295 | 296 | 286 | 289 | 696,000 |
| 2010/10/26 | 293 | 298 | 289 | 295 | 272,000 |
| 2010/10/25 | 300 | 301 | 293 | 295 | 199,000 |
| 2010/10/22 | 301 | 303 | 296 | 300 | 212,000 |
| 2010/10/21 | 300 | 303 | 295 | 300 | 226,000 |
| 2010/10/20 | 306 | 306 | 301 | 302 | 229,000 |
| 2010/10/19 | 312 | 316 | 309 | 310 | 247,000 |
| 2010/10/18 | 307 | 314 | 305 | 310 | 265,000 |
| 2010/10/15 | 321 | 321 | 306 | 308 | 262,000 |
| 2010/10/14 | 318 | 324 | 318 | 324 | 210,000 |
| 2010/10/13 | 321 | 326 | 316 | 317 | 264,000 |
| 2010/10/12 | 326 | 329 | 316 | 316 | 282,000 |
| 2010/10/08 | 329 | 335 | 326 | 326 | 297,000 |
| 2010/10/07 | 322 | 330 | 321 | 327 | 261,000 |
| 2010/10/06 | 326 | 326 | 316 | 323 | 218,000 |
| 2010/10/05 | 315 | 326 | 311 | 324 | 313,000 |
| 2010/10/04 | 325 | 325 | 316 | 316 | 171,000 |
| 2010/10/01 | 322 | 330 | 316 | 324 | 234,000 |
| 2010/09/30 | 330 | 334 | 317 | 317 | 209,000 |
| 2010/09/29 | 324 | 329 | 324 | 329 | 196,000 |
| 2010/09/28 | 324 | 329 | 322 | 325 | 158,000 |
| 2010/09/27 | 318 | 327 | 314 | 327 | 214,000 |
| 2010/09/24 | 320 | 323 | 317 | 317 | 202,000 |
| 2010/09/22 | 324 | 325 | 320 | 320 | 89,000 |
| 2010/09/21 | 328 | 329 | 322 | 322 | 134,000 |
| 2010/09/17 | 324 | 329 | 324 | 326 | 149,000 |
| 2010/09/16 | 331 | 331 | 323 | 324 | 99,000 |
| 2010/09/15 | 319 | 330 | 319 | 328 | 144,000 |
| 2010/09/14 | 319 | 321 | 319 | 321 | 134,000 |
| 2010/09/13 | 321 | 322 | 319 | 320 | 45,000 |
| 2010/09/10 | 324 | 326 | 319 | 319 | 394,000 |
| 2010/09/09 | 320 | 322 | 319 | 320 | 63,000 |
| 2010/09/08 | 321 | 321 | 317 | 319 | 87,000 |
| 2010/09/07 | 327 | 329 | 324 | 325 | 192,000 |
| 2010/09/06 | 327 | 331 | 325 | 331 | 121,000 |
| 2010/09/03 | 324 | 329 | 324 | 326 | 84,000 |
| 2010/09/02 | 328 | 328 | 324 | 325 | 156,000 |
| 2010/09/01 | 320 | 324 | 316 | 323 | 212,000 |
| 2010/08/31 | 325 | 325 | 316 | 319 | 163,000 |
| 2010/08/30 | 327 | 332 | 325 | 327 | 132,000 |
| 2010/08/27 | 317 | 323 | 316 | 322 | 208,000 |
| 2010/08/26 | 318 | 319 | 315 | 319 | 108,000 |
| 2010/08/25 | 318 | 318 | 313 | 318 | 173,000 |
| 2010/08/24 | 315 | 320 | 314 | 318 | 146,000 |
| 2010/08/23 | 317 | 318 | 316 | 316 | 76,000 |
| 2010/08/20 | 322 | 327 | 319 | 319 | 125,000 |
| 2010/08/19 | 326 | 328 | 325 | 327 | 107,000 |
| 2010/08/18 | 323 | 326 | 320 | 326 | 214,000 |
| 2010/08/17 | 316 | 318 | 313 | 318 | 122,000 |
| 2010/08/16 | 317 | 319 | 315 | 318 | 130,000 |
| 2010/08/13 | 314 | 318 | 309 | 317 | 171,000 |
| 2010/08/12 | 311 | 314 | 311 | 313 | 149,000 |
| 2010/08/11 | 322 | 325 | 316 | 317 | 207,000 |
| 2010/08/10 | 329 | 332 | 322 | 323 | 182,000 |
| 2010/08/09 | 325 | 329 | 325 | 328 | 84,000 |
| 2010/08/06 | 325 | 329 | 325 | 327 | 156,000 |
| 2010/08/05 | 324 | 328 | 324 | 328 | 156,000 |
| 2010/08/04 | 326 | 328 | 322 | 322 | 117,000 |
| 2010/08/03 | 326 | 332 | 324 | 326 | 189,000 |
| 2010/08/02 | 323 | 330 | 323 | 325 | 219,000 |
| 2010/07/30 | 337 | 338 | 325 | 325 | 221,000 |
| 2010/07/29 | 347 | 348 | 337 | 338 | 215,000 |
| 2010/07/28 | 342 | 348 | 340 | 346 | 137,000 |
| 2010/07/27 | 336 | 341 | 336 | 338 | 125,000 |
| 2010/07/26 | 339 | 341 | 336 | 336 | 68,000 |
| 2010/07/23 | 332 | 337 | 332 | 334 | 226,000 |
| 2010/07/22 | 327 | 334 | 327 | 332 | 192,000 |
| 2010/07/21 | 330 | 331 | 326 | 326 | 194,000 |
| 2010/07/20 | 321 | 336 | 321 | 324 | 152,000 |
| 2010/07/16 | 325 | 326 | 324 | 325 | 122,000 |
| 2010/07/15 | 329 | 333 | 325 | 325 | 168,000 |
| 2010/07/14 | 337 | 340 | 332 | 333 | 109,000 |
| 2010/07/13 | 339 | 341 | 333 | 333 | 184,000 |
| 2010/07/12 | 337 | 340 | 336 | 336 | 92,000 |
| 2010/07/09 | 341 | 341 | 337 | 337 | 111,000 |
| 2010/07/08 | 336 | 343 | 335 | 340 | 179,000 |
| 2010/07/07 | 329 | 331 | 328 | 330 | 100,000 |
| 2010/07/06 | 322 | 331 | 322 | 331 | 215,000 |
| 2010/07/05 | 326 | 329 | 326 | 326 | 103,000 |
| 2010/07/02 | 330 | 331 | 328 | 329 | 140,000 |
| 2010/07/01 | 329 | 330 | 326 | 328 | 213,000 |
| 2010/06/30 | 324 | 330 | 324 | 329 | 278,000 |
| 2010/06/29 | 332 | 333 | 329 | 331 | 140,000 |
| 2010/06/28 | 331 | 334 | 329 | 331 | 167,000 |
| 2010/06/25 | 323 | 332 | 323 | 330 | 375,000 |
| 2010/06/24 | 325 | 329 | 321 | 322 | 276,000 |
| 2010/06/23 | 331 | 334 | 327 | 327 | 227,000 |
| 2010/06/22 | 330 | 337 | 328 | 337 | 220,000 |
| 2010/06/21 | 326 | 333 | 326 | 332 | 83,000 |
| 2010/06/18 | 324 | 328 | 321 | 326 | 249,000 |
| 2010/06/17 | 324 | 324 | 322 | 323 | 68,000 |
| 2010/06/16 | 324 | 325 | 323 | 325 | 90,000 |
| 2010/06/15 | 322 | 324 | 321 | 321 | 166,000 |
| 2010/06/14 | 322 | 324 | 321 | 321 | 80,000 |
| 2010/06/11 | 323 | 326 | 321 | 321 | 337,000 |
| 2010/06/10 | 322 | 325 | 320 | 320 | 230,000 |
| 2010/06/09 | 315 | 327 | 315 | 320 | 184,000 |
| 2010/06/08 | 315 | 319 | 313 | 317 | 119,000 |
| 2010/06/07 | 320 | 321 | 317 | 317 | 206,000 |
| 2010/06/04 | 328 | 329 | 327 | 328 | 107,000 |
| 2010/06/03 | 325 | 328 | 324 | 326 | 129,000 |
| 2010/06/02 | 320 | 326 | 319 | 320 | 180,000 |
| 2010/06/01 | 319 | 324 | 318 | 323 | 164,000 |
| 2010/05/31 | 322 | 322 | 316 | 317 | 317,000 |
| 2010/05/28 | 330 | 330 | 322 | 322 | 261,000 |
| 2010/05/27 | 324 | 325 | 322 | 324 | 171,000 |
| 2010/05/26 | 331 | 332 | 325 | 328 | 266,000 |
| 2010/05/25 | 331 | 333 | 330 | 332 | 279,000 |
| 2010/05/24 | 333 | 336 | 330 | 331 | 252,000 |
| 2010/05/21 | 340 | 342 | 332 | 333 | 237,000 |
| 2010/05/20 | 345 | 349 | 344 | 346 | 246,000 |
| 2010/05/19 | 346 | 352 | 343 | 349 | 193,000 |
| 2010/05/18 | 349 | 357 | 348 | 353 | 287,000 |
| 2010/05/17 | 359 | 360 | 348 | 352 | 433,000 |
| 2010/05/14 | 362 | 366 | 362 | 364 | 203,000 |
| 2010/05/13 | 372 | 374 | 366 | 370 | 191,000 |
| 2010/05/12 | 371 | 372 | 365 | 370 | 143,000 |
| 2010/05/11 | 372 | 376 | 368 | 369 | 183,000 |
| 2010/05/10 | 367 | 372 | 363 | 371 | 233,000 |
| 2010/05/07 | 373 | 375 | 366 | 366 | 423,000 |
| 2010/05/06 | 382 | 382 | 374 | 380 | 430,000 |
| 2010/04/30 | 378 | 388 | 378 | 384 | 354,000 |
| 2010/04/28 | 381 | 384 | 378 | 378 | 268,000 |
| 2010/04/27 | 392 | 393 | 386 | 389 | 164,000 |
| 2010/04/26 | 382 | 397 | 382 | 392 | 447,000 |
| 2010/04/23 | 368 | 379 | 367 | 378 | 545,000 |
| 2010/04/22 | 373 | 373 | 362 | 366 | 203,000 |
| 2010/04/21 | 371 | 373 | 370 | 373 | 279,000 |
| 2010/04/20 | 364 | 370 | 364 | 367 | 117,000 |
| 2010/04/19 | 367 | 369 | 365 | 365 | 208,000 |
| 2010/04/16 | 371 | 371 | 368 | 368 | 119,000 |
| 2010/04/15 | 374 | 374 | 370 | 371 | 248,000 |
| 2010/04/14 | 373 | 375 | 367 | 369 | 221,000 |
| 2010/04/13 | 372 | 373 | 367 | 370 | 124,000 |
| 2010/04/12 | 375 | 379 | 374 | 375 | 212,000 |
| 2010/04/09 | 368 | 375 | 368 | 370 | 198,000 |
| 2010/04/08 | 371 | 375 | 370 | 370 | 201,000 |
| 2010/04/07 | 363 | 373 | 362 | 372 | 376,000 |
| 2010/04/06 | 363 | 363 | 357 | 360 | 202,000 |
| 2010/04/05 | 362 | 363 | 357 | 360 | 241,000 |
| 2010/04/02 | 374 | 374 | 361 | 363 | 328,000 |
| 2010/04/01 | 365 | 368 | 363 | 368 | 224,000 |
| 2010/03/31 | 356 | 369 | 356 | 364 | 277,000 |
| 2010/03/30 | 356 | 364 | 354 | 364 | 347,000 |
| 2010/03/29 | 353 | 354 | 350 | 353 | 110,000 |
| 2010/03/26 | 349 | 354 | 349 | 354 | 303,000 |
| 2010/03/25 | 348 | 349 | 347 | 348 | 303,000 |
| 2010/03/24 | 350 | 353 | 347 | 348 | 311,000 |
| 2010/03/23 | 339 | 347 | 339 | 346 | 281,000 |
| 2010/03/19 | 339 | 343 | 337 | 343 | 219,000 |
| 2010/03/18 | 340 | 340 | 336 | 337 | 279,000 |
| 2010/03/17 | 336 | 341 | 335 | 340 | 301,000 |
| 2010/03/16 | 332 | 336 | 332 | 335 | 220,000 |
| 2010/03/15 | 331 | 335 | 328 | 335 | 321,000 |
| 2010/03/12 | 331 | 331 | 326 | 328 | 621,000 |
| 2010/03/11 | 337 | 337 | 331 | 332 | 211,000 |
| 2010/03/10 | 337 | 337 | 334 | 334 | 211,000 |
| 2010/03/09 | 336 | 340 | 335 | 337 | 349,000 |
| 2010/03/08 | 336 | 337 | 334 | 334 | 226,000 |
| 2010/03/05 | 335 | 339 | 333 | 336 | 393,000 |
| 2010/03/04 | 333 | 334 | 330 | 330 | 193,000 |
| 2010/03/03 | 334 | 336 | 332 | 336 | 357,000 |
| 2010/03/02 | 334 | 337 | 333 | 336 | 261,000 |
| 2010/03/01 | 331 | 339 | 331 | 336 | 236,000 |
| 2010/02/26 | 334 | 335 | 332 | 333 | 308,000 |
| 2010/02/25 | 337 | 337 | 333 | 334 | 200,000 |
| 2010/02/24 | 337 | 337 | 332 | 333 | 168,000 |
| 2010/02/23 | 342 | 342 | 336 | 338 | 119,000 |
| 2010/02/22 | 337 | 345 | 337 | 338 | 325,000 |
| 2010/02/19 | 338 | 340 | 331 | 331 | 150,000 |
| 2010/02/18 | 343 | 344 | 337 | 338 | 201,000 |
| 2010/02/17 | 335 | 343 | 334 | 340 | 321,000 |
| 2010/02/16 | 333 | 335 | 331 | 331 | 148,000 |
| 2010/02/15 | 336 | 336 | 331 | 332 | 115,000 |
| 2010/02/12 | 333 | 335 | 331 | 333 | 253,000 |
| 2010/02/10 | 338 | 338 | 327 | 328 | 274,000 |
| 2010/02/09 | 328 | 334 | 328 | 333 | 164,000 |
| 2010/02/08 | 331 | 331 | 328 | 328 | 164,000 |
| 2010/02/05 | 335 | 337 | 333 | 333 | 145,000 |
| 2010/02/04 | 344 | 344 | 336 | 339 | 188,000 |
| 2010/02/03 | 338 | 347 | 338 | 340 | 182,000 |
| 2010/02/02 | 344 | 346 | 333 | 339 | 365,000 |
| 2010/02/01 | 334 | 343 | 331 | 336 | 241,000 |
| 2010/01/29 | 337 | 342 | 336 | 339 | 224,000 |
| 2010/01/28 | 339 | 345 | 337 | 343 | 226,000 |
| 2010/01/27 | 339 | 343 | 339 | 339 | 181,000 |
| 2010/01/26 | 352 | 352 | 341 | 341 | 188,000 |
| 2010/01/25 | 355 | 359 | 352 | 352 | 262,000 |
| 2010/01/22 | 357 | 359 | 350 | 355 | 305,000 |
| 2010/01/21 | 344 | 359 | 344 | 357 | 299,000 |
| 2010/01/20 | 353 | 356 | 351 | 352 | 225,000 |
| 2010/01/19 | 353 | 355 | 351 | 354 | 222,000 |
| 2010/01/18 | 347 | 354 | 346 | 350 | 229,000 |
| 2010/01/15 | 355 | 356 | 349 | 355 | 207,000 |
| 2010/01/14 | 347 | 357 | 347 | 351 | 172,000 |
| 2010/01/13 | 348 | 357 | 347 | 347 | 242,000 |
| 2010/01/12 | 338 | 348 | 338 | 347 | 296,000 |
| 2010/01/08 | 340 | 346 | 340 | 346 | 195,000 |
| 2010/01/07 | 337 | 343 | 335 | 340 | 198,000 |
| 2010/01/06 | 331 | 337 | 331 | 337 | 224,000 |
| 2010/01/05 | 339 | 339 | 330 | 331 | 323,000 |
| 2010/01/04 | 327 | 331 | 327 | 331 | 98,000 |