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 |
|---|---|---|---|---|---|
| 2013/12/30 | 362 | 367 | 361 | 366 | 238,000 |
| 2013/12/27 | 355 | 361 | 352 | 358 | 363,000 |
| 2013/12/26 | 349 | 354 | 349 | 352 | 217,000 |
| 2013/12/25 | 349 | 350 | 346 | 349 | 184,000 |
| 2013/12/24 | 351 | 355 | 348 | 349 | 222,000 |
| 2013/12/20 | 352 | 355 | 349 | 355 | 283,000 |
| 2013/12/19 | 353 | 355 | 350 | 355 | 338,000 |
| 2013/12/18 | 344 | 352 | 344 | 352 | 362,000 |
| 2013/12/17 | 338 | 345 | 338 | 344 | 316,000 |
| 2013/12/16 | 341 | 345 | 337 | 337 | 208,000 |
| 2013/12/13 | 341 | 347 | 341 | 342 | 1,005,000 |
| 2013/12/12 | 351 | 351 | 347 | 348 | 170,000 |
| 2013/12/11 | 359 | 360 | 350 | 353 | 254,000 |
| 2013/12/10 | 367 | 367 | 356 | 358 | 411,000 |
| 2013/12/09 | 362 | 369 | 362 | 367 | 278,000 |
| 2013/12/06 | 364 | 365 | 358 | 362 | 344,000 |
| 2013/12/05 | 377 | 380 | 365 | 365 | 314,000 |
| 2013/12/04 | 378 | 382 | 374 | 376 | 428,000 |
| 2013/12/03 | 383 | 383 | 378 | 379 | 434,000 |
| 2013/12/02 | 378 | 384 | 378 | 381 | 215,000 |
| 2013/11/29 | 380 | 380 | 372 | 377 | 271,000 |
| 2013/11/28 | 381 | 382 | 378 | 381 | 180,000 |
| 2013/11/27 | 383 | 383 | 379 | 381 | 203,000 |
| 2013/11/26 | 380 | 387 | 379 | 383 | 217,000 |
| 2013/11/25 | 381 | 381 | 375 | 380 | 289,000 |
| 2013/11/22 | 385 | 385 | 379 | 381 | 372,000 |
| 2013/11/21 | 384 | 389 | 384 | 387 | 368,000 |
| 2013/11/20 | 382 | 384 | 380 | 382 | 271,000 |
| 2013/11/19 | 381 | 385 | 375 | 382 | 223,000 |
| 2013/11/18 | 384 | 385 | 379 | 381 | 269,000 |
| 2013/11/15 | 377 | 387 | 375 | 382 | 457,000 |
| 2013/11/14 | 362 | 377 | 362 | 373 | 376,000 |
| 2013/11/13 | 368 | 373 | 359 | 361 | 611,000 |
| 2013/11/12 | 354 | 367 | 353 | 364 | 545,000 |
| 2013/11/11 | 355 | 356 | 345 | 348 | 248,000 |
| 2013/11/08 | 351 | 354 | 350 | 352 | 193,000 |
| 2013/11/07 | 361 | 361 | 354 | 356 | 210,000 |
| 2013/11/06 | 349 | 365 | 349 | 362 | 334,000 |
| 2013/11/05 | 354 | 354 | 349 | 352 | 279,000 |
| 2013/11/01 | 357 | 357 | 349 | 351 | 222,000 |
| 2013/10/31 | 360 | 361 | 355 | 357 | 328,000 |
| 2013/10/30 | 355 | 359 | 355 | 359 | 394,000 |
| 2013/10/29 | 356 | 358 | 353 | 353 | 225,000 |
| 2013/10/28 | 358 | 361 | 352 | 361 | 313,000 |
| 2013/10/25 | 367 | 367 | 357 | 357 | 367,000 |
| 2013/10/24 | 365 | 370 | 361 | 370 | 228,000 |
| 2013/10/23 | 379 | 380 | 365 | 365 | 374,000 |
| 2013/10/22 | 378 | 378 | 373 | 378 | 187,000 |
| 2013/10/21 | 370 | 377 | 367 | 377 | 287,000 |
| 2013/10/18 | 373 | 378 | 362 | 365 | 278,000 |
| 2013/10/17 | 377 | 378 | 368 | 369 | 216,000 |
| 2013/10/16 | 369 | 373 | 368 | 371 | 109,000 |
| 2013/10/15 | 379 | 380 | 367 | 369 | 220,000 |
| 2013/10/11 | 374 | 382 | 373 | 376 | 381,000 |
| 2013/10/10 | 370 | 376 | 365 | 368 | 194,000 |
| 2013/10/09 | 369 | 371 | 363 | 370 | 278,000 |
| 2013/10/08 | 360 | 365 | 359 | 364 | 269,000 |
| 2013/10/07 | 370 | 377 | 365 | 366 | 253,000 |
| 2013/10/04 | 376 | 379 | 372 | 373 | 295,000 |
| 2013/10/03 | 389 | 392 | 383 | 384 | 279,000 |
| 2013/10/02 | 402 | 402 | 385 | 389 | 403,000 |
| 2013/10/01 | 391 | 404 | 391 | 402 | 414,000 |
| 2013/09/30 | 391 | 400 | 386 | 390 | 213,000 |
| 2013/09/27 | 404 | 406 | 402 | 402 | 210,000 |
| 2013/09/26 | 400 | 404 | 392 | 404 | 200,000 |
| 2013/09/25 | 405 | 405 | 396 | 400 | 311,000 |
| 2013/09/24 | 404 | 406 | 398 | 404 | 229,000 |
| 2013/09/20 | 407 | 411 | 401 | 409 | 446,000 |
| 2013/09/19 | 399 | 407 | 398 | 407 | 358,000 |
| 2013/09/18 | 394 | 400 | 394 | 396 | 356,000 |
| 2013/09/17 | 392 | 395 | 391 | 393 | 206,000 |
| 2013/09/13 | 389 | 393 | 387 | 391 | 878,000 |
| 2013/09/12 | 388 | 390 | 387 | 388 | 320,000 |
| 2013/09/11 | 387 | 388 | 384 | 385 | 255,000 |
| 2013/09/10 | 383 | 386 | 381 | 386 | 354,000 |
| 2013/09/09 | 381 | 384 | 376 | 380 | 425,000 |
| 2013/09/06 | 376 | 379 | 373 | 376 | 200,000 |
| 2013/09/05 | 376 | 379 | 373 | 376 | 216,000 |
| 2013/09/04 | 374 | 376 | 371 | 376 | 312,000 |
| 2013/09/03 | 374 | 379 | 374 | 379 | 318,000 |
| 2013/09/02 | 369 | 373 | 368 | 369 | 284,000 |
| 2013/08/30 | 375 | 376 | 370 | 370 | 380,000 |
| 2013/08/29 | 377 | 379 | 374 | 375 | 254,000 |
| 2013/08/28 | 377 | 379 | 369 | 377 | 327,000 |
| 2013/08/27 | 380 | 383 | 379 | 380 | 254,000 |
| 2013/08/26 | 383 | 383 | 380 | 381 | 161,000 |
| 2013/08/23 | 380 | 385 | 378 | 383 | 274,000 |
| 2013/08/22 | 372 | 385 | 372 | 378 | 490,000 |
| 2013/08/21 | 368 | 373 | 367 | 371 | 311,000 |
| 2013/08/20 | 370 | 374 | 368 | 368 | 309,000 |
| 2013/08/19 | 368 | 373 | 368 | 371 | 255,000 |
| 2013/08/16 | 369 | 372 | 366 | 368 | 426,000 |
| 2013/08/15 | 371 | 374 | 369 | 370 | 331,000 |
| 2013/08/14 | 368 | 372 | 367 | 372 | 303,000 |
| 2013/08/13 | 368 | 369 | 364 | 367 | 295,000 |
| 2013/08/12 | 369 | 370 | 366 | 367 | 236,000 |
| 2013/08/09 | 377 | 380 | 367 | 369 | 401,000 |
| 2013/08/08 | 363 | 382 | 362 | 376 | 848,000 |
| 2013/08/07 | 365 | 369 | 361 | 364 | 867,000 |
| 2013/08/06 | 358 | 374 | 349 | 373 | 2,080,000 |
| 2013/08/05 | 325 | 333 | 321 | 330 | 237,000 |
| 2013/08/02 | 327 | 337 | 319 | 335 | 407,000 |
| 2013/08/01 | 304 | 318 | 304 | 318 | 329,000 |
| 2013/07/31 | 303 | 306 | 301 | 303 | 309,000 |
| 2013/07/30 | 300 | 309 | 300 | 309 | 422,000 |
| 2013/07/29 | 305 | 306 | 300 | 300 | 327,000 |
| 2013/07/26 | 325 | 325 | 310 | 310 | 439,000 |
| 2013/07/25 | 339 | 340 | 328 | 328 | 260,000 |
| 2013/07/24 | 346 | 346 | 337 | 339 | 169,000 |
| 2013/07/23 | 339 | 346 | 338 | 346 | 174,000 |
| 2013/07/22 | 334 | 339 | 333 | 339 | 231,000 |
| 2013/07/19 | 337 | 337 | 328 | 329 | 391,000 |
| 2013/07/18 | 328 | 335 | 327 | 335 | 323,000 |
| 2013/07/17 | 323 | 327 | 321 | 326 | 206,000 |
| 2013/07/16 | 327 | 332 | 323 | 323 | 243,000 |
| 2013/07/12 | 327 | 331 | 326 | 327 | 266,000 |
| 2013/07/11 | 331 | 331 | 323 | 327 | 179,000 |
| 2013/07/10 | 333 | 334 | 329 | 332 | 221,000 |
| 2013/07/09 | 333 | 334 | 328 | 333 | 299,000 |
| 2013/07/08 | 335 | 338 | 328 | 328 | 344,000 |
| 2013/07/05 | 333 | 339 | 331 | 334 | 281,000 |
| 2013/07/04 | 334 | 336 | 330 | 332 | 221,000 |
| 2013/07/03 | 330 | 340 | 327 | 339 | 388,000 |
| 2013/07/02 | 333 | 334 | 325 | 332 | 398,000 |
| 2013/07/01 | 325 | 327 | 312 | 326 | 293,000 |
| 2013/06/28 | 310 | 324 | 309 | 324 | 609,000 |
| 2013/06/27 | 296 | 307 | 296 | 306 | 221,000 |
| 2013/06/26 | 299 | 302 | 295 | 295 | 180,000 |
| 2013/06/25 | 300 | 304 | 293 | 298 | 317,000 |
| 2013/06/24 | 308 | 309 | 298 | 300 | 311,000 |
| 2013/06/21 | 287 | 307 | 285 | 307 | 746,000 |
| 2013/06/20 | 295 | 298 | 291 | 291 | 311,000 |
| 2013/06/19 | 295 | 301 | 293 | 299 | 355,000 |
| 2013/06/18 | 297 | 298 | 288 | 291 | 296,000 |
| 2013/06/17 | 285 | 296 | 285 | 295 | 408,000 |
| 2013/06/14 | 292 | 294 | 284 | 284 | 831,000 |
| 2013/06/13 | 288 | 291 | 285 | 288 | 378,000 |
| 2013/06/12 | 293 | 295 | 288 | 293 | 293,000 |
| 2013/06/11 | 300 | 304 | 295 | 295 | 337,000 |
| 2013/06/10 | 305 | 314 | 301 | 302 | 308,000 |
| 2013/06/07 | 295 | 305 | 287 | 297 | 636,000 |
| 2013/06/06 | 299 | 305 | 295 | 298 | 675,000 |
| 2013/06/05 | 305 | 315 | 300 | 300 | 481,000 |
| 2013/06/04 | 302 | 312 | 297 | 311 | 756,000 |
| 2013/06/03 | 316 | 318 | 300 | 301 | 683,000 |
| 2013/05/31 | 315 | 321 | 311 | 316 | 390,000 |
| 2013/05/30 | 325 | 327 | 307 | 310 | 734,000 |
| 2013/05/29 | 336 | 344 | 330 | 330 | 438,000 |
| 2013/05/28 | 328 | 333 | 325 | 328 | 377,000 |
| 2013/05/27 | 338 | 343 | 328 | 329 | 458,000 |
| 2013/05/24 | 337 | 366 | 335 | 345 | 677,000 |
| 2013/05/23 | 372 | 374 | 323 | 325 | 938,000 |
| 2013/05/22 | 373 | 377 | 372 | 374 | 307,000 |
| 2013/05/21 | 374 | 375 | 370 | 372 | 284,000 |
| 2013/05/20 | 380 | 380 | 370 | 370 | 432,000 |
| 2013/05/17 | 381 | 382 | 374 | 376 | 450,000 |
| 2013/05/16 | 391 | 392 | 379 | 382 | 475,000 |
| 2013/05/15 | 394 | 398 | 386 | 389 | 393,000 |
| 2013/05/14 | 404 | 404 | 387 | 390 | 480,000 |
| 2013/05/13 | 400 | 405 | 396 | 400 | 473,000 |
| 2013/05/10 | 397 | 400 | 394 | 398 | 429,000 |
| 2013/05/09 | 404 | 404 | 389 | 389 | 427,000 |
| 2013/05/08 | 402 | 406 | 401 | 404 | 630,000 |
| 2013/05/07 | 394 | 403 | 390 | 403 | 574,000 |
| 2013/05/02 | 387 | 387 | 382 | 383 | 421,000 |
| 2013/05/01 | 385 | 390 | 375 | 386 | 479,000 |
| 2013/04/30 | 389 | 396 | 385 | 385 | 394,000 |
| 2013/04/26 | 393 | 397 | 384 | 386 | 548,000 |
| 2013/04/25 | 387 | 396 | 387 | 393 | 426,000 |
| 2013/04/24 | 385 | 387 | 381 | 387 | 215,000 |
| 2013/04/23 | 382 | 382 | 376 | 379 | 279,000 |
| 2013/04/22 | 383 | 391 | 380 | 382 | 408,000 |
| 2013/04/19 | 383 | 386 | 376 | 378 | 511,000 |
| 2013/04/18 | 390 | 398 | 386 | 386 | 445,000 |
| 2013/04/17 | 386 | 392 | 384 | 389 | 347,000 |
| 2013/04/16 | 385 | 395 | 381 | 381 | 638,000 |
| 2013/04/15 | 402 | 403 | 391 | 392 | 334,000 |
| 2013/04/12 | 409 | 414 | 400 | 404 | 605,000 |
| 2013/04/11 | 413 | 424 | 406 | 414 | 575,000 |
| 2013/04/10 | 405 | 413 | 403 | 408 | 558,000 |
| 2013/04/09 | 411 | 418 | 403 | 404 | 546,000 |
| 2013/04/08 | 415 | 426 | 397 | 411 | 844,000 |
| 2013/04/05 | 403 | 407 | 392 | 401 | 872,000 |
| 2013/04/04 | 362 | 382 | 357 | 381 | 461,000 |
| 2013/04/03 | 356 | 366 | 355 | 362 | 452,000 |
| 2013/04/02 | 366 | 369 | 357 | 361 | 662,000 |
| 2013/04/01 | 389 | 389 | 366 | 367 | 526,000 |
| 2013/03/29 | 395 | 395 | 385 | 388 | 307,000 |
| 2013/03/28 | 389 | 395 | 385 | 394 | 362,000 |
| 2013/03/27 | 386 | 387 | 381 | 386 | 188,000 |
| 2013/03/26 | 378 | 387 | 378 | 384 | 475,000 |
| 2013/03/25 | 377 | 382 | 375 | 378 | 615,000 |
| 2013/03/22 | 382 | 386 | 374 | 374 | 431,000 |
| 2013/03/21 | 370 | 383 | 370 | 381 | 552,000 |
| 2013/03/19 | 363 | 369 | 363 | 367 | 332,000 |
| 2013/03/18 | 362 | 367 | 356 | 361 | 456,000 |
| 2013/03/15 | 370 | 374 | 366 | 367 | 489,000 |
| 2013/03/14 | 367 | 369 | 357 | 365 | 430,000 |
| 2013/03/13 | 368 | 373 | 365 | 366 | 274,000 |
| 2013/03/12 | 376 | 378 | 371 | 374 | 566,000 |
| 2013/03/11 | 369 | 377 | 368 | 373 | 482,000 |
| 2013/03/08 | 365 | 368 | 360 | 365 | 936,000 |
| 2013/03/07 | 365 | 370 | 362 | 367 | 472,000 |
| 2013/03/06 | 365 | 368 | 358 | 362 | 392,000 |
| 2013/03/05 | 365 | 379 | 356 | 357 | 487,000 |
| 2013/03/04 | 365 | 373 | 363 | 364 | 610,000 |
| 2013/03/01 | 359 | 364 | 359 | 362 | 329,000 |
| 2013/02/28 | 353 | 363 | 353 | 362 | 365,000 |
| 2013/02/27 | 352 | 353 | 346 | 349 | 323,000 |
| 2013/02/26 | 352 | 362 | 352 | 355 | 319,000 |
| 2013/02/25 | 363 | 373 | 356 | 357 | 713,000 |
| 2013/02/22 | 361 | 364 | 354 | 361 | 425,000 |
| 2013/02/21 | 367 | 376 | 365 | 366 | 343,000 |
| 2013/02/20 | 367 | 371 | 363 | 370 | 393,000 |
| 2013/02/19 | 363 | 369 | 361 | 364 | 315,000 |
| 2013/02/18 | 349 | 368 | 349 | 366 | 503,000 |
| 2013/02/15 | 350 | 351 | 337 | 343 | 324,000 |
| 2013/02/14 | 356 | 358 | 349 | 351 | 298,000 |
| 2013/02/13 | 358 | 366 | 355 | 358 | 279,000 |
| 2013/02/12 | 362 | 375 | 362 | 362 | 399,000 |
| 2013/02/08 | 360 | 365 | 354 | 356 | 315,000 |
| 2013/02/07 | 365 | 372 | 361 | 363 | 349,000 |
| 2013/02/06 | 369 | 379 | 369 | 369 | 471,000 |
| 2013/02/05 | 362 | 371 | 358 | 368 | 479,000 |
| 2013/02/04 | 379 | 380 | 363 | 371 | 556,000 |
| 2013/02/01 | 342 | 373 | 342 | 356 | 565,000 |
| 2013/01/31 | 344 | 344 | 337 | 342 | 329,000 |
| 2013/01/30 | 340 | 345 | 337 | 344 | 209,000 |
| 2013/01/29 | 333 | 340 | 328 | 339 | 337,000 |
| 2013/01/28 | 337 | 339 | 332 | 335 | 248,000 |
| 2013/01/25 | 333 | 336 | 330 | 333 | 218,000 |
| 2013/01/24 | 321 | 331 | 320 | 329 | 293,000 |
| 2013/01/23 | 320 | 326 | 319 | 322 | 223,000 |
| 2013/01/22 | 327 | 331 | 319 | 322 | 257,000 |
| 2013/01/21 | 328 | 330 | 325 | 326 | 120,000 |
| 2013/01/18 | 330 | 331 | 326 | 330 | 247,000 |
| 2013/01/17 | 327 | 328 | 320 | 327 | 289,000 |
| 2013/01/16 | 323 | 327 | 323 | 324 | 255,000 |
| 2013/01/15 | 331 | 332 | 322 | 325 | 247,000 |
| 2013/01/11 | 330 | 333 | 326 | 326 | 286,000 |
| 2013/01/10 | 322 | 331 | 322 | 326 | 348,000 |
| 2013/01/09 | 317 | 323 | 316 | 322 | 199,000 |
| 2013/01/08 | 320 | 325 | 318 | 318 | 206,000 |
| 2013/01/07 | 335 | 336 | 320 | 320 | 252,000 |
| 2013/01/04 | 327 | 334 | 323 | 329 | 337,000 |