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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,300 | 3,325 | 3,275 | 3,275 | 32,900 |
| 2024/12/27 | 3,280 | 3,285 | 3,255 | 3,275 | 42,200 |
| 2024/12/26 | 3,250 | 3,270 | 3,225 | 3,270 | 42,000 |
| 2024/12/25 | 3,295 | 3,300 | 3,215 | 3,255 | 42,300 |
| 2024/12/24 | 3,250 | 3,280 | 3,245 | 3,270 | 58,100 |
| 2024/12/23 | 3,190 | 3,240 | 3,185 | 3,240 | 47,700 |
| 2024/12/20 | 3,225 | 3,230 | 3,180 | 3,190 | 60,600 |
| 2024/12/19 | 3,210 | 3,245 | 3,195 | 3,230 | 64,000 |
| 2024/12/18 | 3,230 | 3,290 | 3,215 | 3,265 | 58,700 |
| 2024/12/17 | 3,340 | 3,340 | 3,235 | 3,245 | 71,200 |
| 2024/12/16 | 3,345 | 3,380 | 3,310 | 3,340 | 66,400 |
| 2024/12/13 | 3,370 | 3,390 | 3,310 | 3,325 | 91,200 |
| 2024/12/12 | 3,365 | 3,410 | 3,355 | 3,380 | 100,400 |
| 2024/12/11 | 3,345 | 3,355 | 3,305 | 3,340 | 71,200 |
| 2024/12/10 | 3,310 | 3,375 | 3,295 | 3,335 | 142,000 |
| 2024/12/09 | 3,250 | 3,295 | 3,195 | 3,285 | 88,100 |
| 2024/12/06 | 3,260 | 3,290 | 3,200 | 3,225 | 60,000 |
| 2024/12/05 | 3,220 | 3,260 | 3,185 | 3,255 | 80,200 |
| 2024/12/04 | 3,215 | 3,255 | 3,185 | 3,190 | 83,400 |
| 2024/12/03 | 3,170 | 3,255 | 3,170 | 3,230 | 115,300 |
| 2024/12/02 | 3,090 | 3,165 | 3,090 | 3,165 | 75,600 |
| 2024/11/29 | 3,050 | 3,090 | 3,020 | 3,070 | 52,900 |
| 2024/11/28 | 3,000 | 3,035 | 2,998 | 3,030 | 91,700 |
| 2024/11/27 | 3,040 | 3,045 | 2,995 | 3,040 | 70,800 |
| 2024/11/26 | 3,085 | 3,105 | 2,981 | 3,035 | 157,500 |
| 2024/11/25 | 3,120 | 3,155 | 3,105 | 3,105 | 76,700 |
| 2024/11/22 | 3,050 | 3,115 | 3,040 | 3,105 | 80,000 |
| 2024/11/21 | 3,005 | 3,100 | 3,005 | 3,040 | 79,800 |
| 2024/11/20 | 2,938 | 3,020 | 2,933 | 3,005 | 110,600 |
| 2024/11/19 | 2,930 | 2,965 | 2,930 | 2,964 | 42,000 |
| 2024/11/18 | 2,952 | 2,987 | 2,923 | 2,933 | 66,500 |
| 2024/11/15 | 2,990 | 2,990 | 2,914 | 2,942 | 80,000 |
| 2024/11/14 | 2,882 | 2,961 | 2,851 | 2,950 | 108,900 |
| 2024/11/13 | 2,885 | 2,916 | 2,867 | 2,889 | 115,400 |
| 2024/11/12 | 2,840 | 2,884 | 2,831 | 2,863 | 125,700 |
| 2024/11/11 | 2,795 | 2,860 | 2,777 | 2,820 | 232,000 |
| 2024/11/08 | 2,666 | 2,712 | 2,648 | 2,686 | 110,000 |
| 2024/11/07 | 2,703 | 2,719 | 2,641 | 2,651 | 115,600 |
| 2024/11/06 | 2,540 | 2,632 | 2,540 | 2,625 | 95,100 |
| 2024/11/05 | 2,560 | 2,560 | 2,513 | 2,520 | 70,800 |
| 2024/11/01 | 2,521 | 2,563 | 2,520 | 2,557 | 47,300 |
| 2024/10/31 | 2,548 | 2,573 | 2,547 | 2,557 | 40,500 |
| 2024/10/30 | 2,555 | 2,564 | 2,541 | 2,548 | 82,700 |
| 2024/10/29 | 2,504 | 2,560 | 2,504 | 2,545 | 47,800 |
| 2024/10/28 | 2,460 | 2,520 | 2,460 | 2,502 | 51,600 |
| 2024/10/25 | 2,486 | 2,501 | 2,456 | 2,478 | 79,300 |
| 2024/10/24 | 2,490 | 2,507 | 2,473 | 2,496 | 50,700 |
| 2024/10/23 | 2,509 | 2,525 | 2,497 | 2,500 | 43,500 |
| 2024/10/22 | 2,541 | 2,553 | 2,502 | 2,509 | 54,700 |
| 2024/10/21 | 2,592 | 2,592 | 2,539 | 2,551 | 52,000 |
| 2024/10/18 | 2,583 | 2,619 | 2,571 | 2,597 | 40,800 |
| 2024/10/17 | 2,551 | 2,582 | 2,550 | 2,559 | 36,700 |
| 2024/10/16 | 2,527 | 2,580 | 2,522 | 2,541 | 35,000 |
| 2024/10/15 | 2,553 | 2,575 | 2,550 | 2,560 | 53,600 |
| 2024/10/11 | 2,532 | 2,547 | 2,515 | 2,515 | 32,400 |
| 2024/10/10 | 2,538 | 2,538 | 2,500 | 2,516 | 47,300 |
| 2024/10/09 | 2,538 | 2,540 | 2,502 | 2,516 | 42,300 |
| 2024/10/08 | 2,571 | 2,584 | 2,516 | 2,521 | 67,400 |
| 2024/10/07 | 2,592 | 2,634 | 2,573 | 2,606 | 79,000 |
| 2024/10/04 | 2,533 | 2,558 | 2,518 | 2,520 | 86,900 |
| 2024/10/03 | 2,530 | 2,540 | 2,499 | 2,511 | 58,900 |
| 2024/10/02 | 2,475 | 2,518 | 2,475 | 2,493 | 68,000 |
| 2024/10/01 | 2,480 | 2,533 | 2,472 | 2,496 | 79,800 |
| 2024/09/30 | 2,462 | 2,516 | 2,462 | 2,475 | 103,400 |
| 2024/09/27 | 2,500 | 2,500 | 2,453 | 2,454 | 128,300 |
| 2024/09/26 | 2,486 | 2,526 | 2,480 | 2,526 | 107,500 |
| 2024/09/25 | 2,499 | 2,499 | 2,455 | 2,475 | 126,000 |
| 2024/09/24 | 2,518 | 2,526 | 2,504 | 2,505 | 73,800 |
| 2024/09/20 | 2,547 | 2,547 | 2,506 | 2,517 | 87,500 |
| 2024/09/19 | 2,500 | 2,532 | 2,500 | 2,514 | 61,300 |
| 2024/09/18 | 2,506 | 2,506 | 2,457 | 2,473 | 69,200 |
| 2024/09/17 | 2,505 | 2,527 | 2,428 | 2,469 | 92,500 |
| 2024/09/13 | 2,508 | 2,540 | 2,500 | 2,502 | 89,200 |
| 2024/09/12 | 2,491 | 2,545 | 2,491 | 2,527 | 74,200 |
| 2024/09/11 | 2,509 | 2,530 | 2,455 | 2,477 | 134,500 |
| 2024/09/10 | 2,562 | 2,604 | 2,551 | 2,551 | 82,800 |
| 2024/09/09 | 2,550 | 2,598 | 2,527 | 2,586 | 111,100 |
| 2024/09/06 | 2,668 | 2,674 | 2,628 | 2,636 | 84,600 |
| 2024/09/05 | 2,650 | 2,697 | 2,610 | 2,655 | 90,900 |
| 2024/09/04 | 2,730 | 2,745 | 2,661 | 2,673 | 132,100 |
| 2024/09/03 | 2,746 | 2,789 | 2,746 | 2,789 | 89,900 |
| 2024/09/02 | 2,721 | 2,755 | 2,711 | 2,740 | 74,900 |
| 2024/08/30 | 2,696 | 2,724 | 2,691 | 2,697 | 83,500 |
| 2024/08/29 | 2,708 | 2,724 | 2,682 | 2,691 | 79,400 |
| 2024/08/28 | 2,692 | 2,718 | 2,666 | 2,718 | 75,000 |
| 2024/08/27 | 2,694 | 2,709 | 2,676 | 2,703 | 96,800 |
| 2024/08/26 | 2,750 | 2,753 | 2,695 | 2,700 | 90,100 |
| 2024/08/23 | 2,757 | 2,777 | 2,735 | 2,750 | 79,300 |
| 2024/08/22 | 2,775 | 2,775 | 2,740 | 2,753 | 100,400 |
| 2024/08/21 | 2,790 | 2,803 | 2,747 | 2,770 | 148,100 |
| 2024/08/20 | 2,891 | 2,891 | 2,825 | 2,840 | 98,000 |
| 2024/08/19 | 2,880 | 2,894 | 2,830 | 2,845 | 111,200 |
| 2024/08/16 | 2,900 | 2,950 | 2,892 | 2,900 | 115,100 |
| 2024/08/15 | 2,831 | 2,864 | 2,814 | 2,831 | 77,200 |
| 2024/08/14 | 2,798 | 2,864 | 2,761 | 2,812 | 105,500 |
| 2024/08/13 | 2,700 | 2,780 | 2,700 | 2,759 | 105,800 |
| 2024/08/09 | 2,747 | 2,764 | 2,656 | 2,693 | 139,700 |
| 2024/08/08 | 2,671 | 2,748 | 2,647 | 2,647 | 131,800 |
| 2024/08/07 | 2,650 | 2,796 | 2,621 | 2,708 | 149,600 |
| 2024/08/06 | 2,629 | 2,806 | 2,620 | 2,738 | 144,200 |
| 2024/08/05 | 2,734 | 2,736 | 2,479 | 2,479 | 157,000 |
| 2024/08/02 | 3,145 | 3,145 | 2,979 | 2,979 | 128,800 |
| 2024/08/01 | 3,335 | 3,360 | 3,225 | 3,265 | 109,300 |
| 2024/07/31 | 3,185 | 3,315 | 3,170 | 3,315 | 93,000 |
| 2024/07/30 | 3,240 | 3,245 | 3,155 | 3,180 | 62,100 |
| 2024/07/29 | 3,225 | 3,275 | 3,205 | 3,260 | 55,300 |
| 2024/07/26 | 3,185 | 3,225 | 3,180 | 3,200 | 62,500 |
| 2024/07/25 | 3,230 | 3,245 | 3,170 | 3,170 | 89,500 |
| 2024/07/24 | 3,290 | 3,325 | 3,230 | 3,230 | 81,900 |
| 2024/07/23 | 3,235 | 3,295 | 3,230 | 3,270 | 66,500 |
| 2024/07/22 | 3,210 | 3,245 | 3,205 | 3,210 | 53,900 |
| 2024/07/19 | 3,235 | 3,240 | 3,195 | 3,210 | 52,600 |
| 2024/07/18 | 3,215 | 3,255 | 3,195 | 3,235 | 66,500 |
| 2024/07/17 | 3,270 | 3,290 | 3,230 | 3,230 | 54,900 |
| 2024/07/16 | 3,240 | 3,300 | 3,235 | 3,245 | 71,400 |
| 2024/07/12 | 3,180 | 3,210 | 3,160 | 3,200 | 60,100 |
| 2024/07/11 | 3,235 | 3,235 | 3,190 | 3,190 | 39,800 |
| 2024/07/10 | 3,230 | 3,230 | 3,185 | 3,205 | 46,800 |
| 2024/07/09 | 3,220 | 3,240 | 3,190 | 3,220 | 45,900 |
| 2024/07/08 | 3,265 | 3,270 | 3,220 | 3,220 | 46,200 |
| 2024/07/05 | 3,340 | 3,345 | 3,270 | 3,270 | 38,500 |
| 2024/07/04 | 3,340 | 3,360 | 3,320 | 3,340 | 35,200 |
| 2024/07/03 | 3,370 | 3,400 | 3,345 | 3,345 | 59,700 |
| 2024/07/02 | 3,420 | 3,430 | 3,360 | 3,375 | 76,000 |
| 2024/07/01 | 3,440 | 3,440 | 3,375 | 3,420 | 42,200 |
| 2024/06/28 | 3,375 | 3,415 | 3,375 | 3,400 | 32,800 |
| 2024/06/27 | 3,345 | 3,405 | 3,330 | 3,360 | 44,700 |
| 2024/06/26 | 3,335 | 3,360 | 3,310 | 3,345 | 41,000 |
| 2024/06/25 | 3,290 | 3,360 | 3,290 | 3,325 | 43,500 |
| 2024/06/24 | 3,250 | 3,285 | 3,225 | 3,260 | 37,600 |
| 2024/06/21 | 3,295 | 3,310 | 3,250 | 3,250 | 72,800 |
| 2024/06/20 | 3,260 | 3,295 | 3,225 | 3,245 | 68,500 |
| 2024/06/19 | 3,215 | 3,270 | 3,215 | 3,260 | 40,500 |
| 2024/06/18 | 3,300 | 3,330 | 3,200 | 3,210 | 109,100 |
| 2024/06/17 | 3,265 | 3,295 | 3,235 | 3,270 | 40,600 |
| 2024/06/14 | 3,185 | 3,290 | 3,185 | 3,265 | 64,900 |
| 2024/06/13 | 3,255 | 3,265 | 3,185 | 3,205 | 31,600 |
| 2024/06/12 | 3,235 | 3,275 | 3,225 | 3,260 | 39,300 |
| 2024/06/11 | 3,280 | 3,315 | 3,235 | 3,235 | 36,000 |
| 2024/06/10 | 3,275 | 3,295 | 3,225 | 3,280 | 72,600 |
| 2024/06/07 | 3,280 | 3,380 | 3,280 | 3,280 | 44,300 |
| 2024/06/06 | 3,300 | 3,330 | 3,275 | 3,305 | 48,500 |
| 2024/06/05 | 3,325 | 3,340 | 3,265 | 3,305 | 105,100 |
| 2024/06/04 | 3,505 | 3,525 | 3,390 | 3,395 | 76,200 |
| 2024/06/03 | 3,485 | 3,550 | 3,465 | 3,535 | 76,500 |
| 2024/05/31 | 3,440 | 3,495 | 3,430 | 3,455 | 90,500 |
| 2024/05/30 | 3,295 | 3,465 | 3,255 | 3,405 | 124,100 |
| 2024/05/29 | 3,220 | 3,320 | 3,220 | 3,295 | 78,900 |
| 2024/05/28 | 3,250 | 3,260 | 3,220 | 3,220 | 31,600 |
| 2024/05/27 | 3,185 | 3,255 | 3,185 | 3,255 | 33,900 |
| 2024/05/24 | 3,120 | 3,200 | 3,105 | 3,185 | 41,700 |
| 2024/05/23 | 3,125 | 3,135 | 3,055 | 3,135 | 55,000 |
| 2024/05/22 | 3,245 | 3,245 | 3,120 | 3,125 | 76,300 |
| 2024/05/21 | 3,250 | 3,280 | 3,215 | 3,245 | 56,900 |
| 2024/05/20 | 3,185 | 3,285 | 3,185 | 3,255 | 84,600 |
| 2024/05/17 | 3,075 | 3,165 | 3,060 | 3,165 | 49,800 |
| 2024/05/16 | 3,075 | 3,120 | 3,025 | 3,085 | 66,300 |
| 2024/05/15 | 3,085 | 3,155 | 3,060 | 3,070 | 89,900 |
| 2024/05/14 | 3,070 | 3,130 | 3,030 | 3,105 | 89,800 |
| 2024/05/13 | 2,921 | 3,075 | 2,900 | 3,075 | 238,300 |
| 2024/05/10 | 2,826 | 2,828 | 2,784 | 2,821 | 51,600 |
| 2024/05/09 | 2,800 | 2,812 | 2,779 | 2,805 | 32,100 |
| 2024/05/08 | 2,797 | 2,811 | 2,781 | 2,788 | 42,000 |
| 2024/05/07 | 2,850 | 2,861 | 2,791 | 2,799 | 43,200 |
| 2024/05/02 | 2,840 | 2,861 | 2,823 | 2,840 | 31,600 |
| 2024/05/01 | 2,872 | 2,878 | 2,820 | 2,846 | 37,900 |
| 2024/04/30 | 2,865 | 2,899 | 2,860 | 2,894 | 29,200 |
| 2024/04/26 | 2,891 | 2,940 | 2,880 | 2,896 | 43,500 |
| 2024/04/25 | 2,920 | 2,933 | 2,886 | 2,886 | 27,500 |
| 2024/04/24 | 2,950 | 2,963 | 2,916 | 2,921 | 35,800 |
| 2024/04/23 | 2,900 | 2,948 | 2,897 | 2,936 | 46,400 |
| 2024/04/22 | 2,869 | 2,899 | 2,820 | 2,879 | 66,400 |
| 2024/04/19 | 2,856 | 2,875 | 2,802 | 2,818 | 50,800 |
| 2024/04/18 | 2,806 | 2,888 | 2,806 | 2,877 | 51,600 |
| 2024/04/17 | 2,853 | 2,854 | 2,796 | 2,805 | 53,200 |
| 2024/04/16 | 2,939 | 2,964 | 2,845 | 2,850 | 55,600 |
| 2024/04/15 | 2,917 | 2,963 | 2,906 | 2,943 | 31,200 |
| 2024/04/12 | 2,924 | 2,967 | 2,910 | 2,967 | 51,100 |
| 2024/04/11 | 2,854 | 2,923 | 2,851 | 2,909 | 29,200 |
| 2024/04/10 | 2,870 | 2,886 | 2,854 | 2,870 | 21,000 |
| 2024/04/09 | 2,862 | 2,896 | 2,862 | 2,883 | 26,400 |
| 2024/04/08 | 2,874 | 2,886 | 2,853 | 2,877 | 20,100 |
| 2024/04/05 | 2,838 | 2,863 | 2,819 | 2,850 | 73,900 |
| 2024/04/04 | 2,887 | 2,919 | 2,865 | 2,888 | 38,200 |
| 2024/04/03 | 2,817 | 2,910 | 2,811 | 2,867 | 56,400 |
| 2024/04/02 | 2,932 | 2,940 | 2,828 | 2,840 | 67,800 |
| 2024/04/01 | 2,990 | 2,990 | 2,906 | 2,907 | 68,600 |
| 2024/03/29 | 2,915 | 2,983 | 2,907 | 2,977 | 70,500 |
| 2024/03/28 | 2,986 | 2,987 | 2,910 | 2,913 | 58,900 |
| 2024/03/27 | 2,999 | 3,045 | 2,995 | 3,025 | 72,000 |
| 2024/03/26 | 3,015 | 3,015 | 2,976 | 2,994 | 45,700 |
| 2024/03/25 | 3,065 | 3,070 | 3,025 | 3,025 | 73,100 |
| 2024/03/22 | 3,020 | 3,075 | 2,989 | 3,075 | 90,900 |
| 2024/03/21 | 2,901 | 3,015 | 2,900 | 2,982 | 110,600 |
| 2024/03/19 | 2,880 | 2,910 | 2,868 | 2,879 | 66,400 |
| 2024/03/18 | 2,872 | 2,895 | 2,842 | 2,868 | 51,100 |
| 2024/03/15 | 2,845 | 2,900 | 2,831 | 2,871 | 75,300 |
| 2024/03/14 | 2,849 | 2,863 | 2,831 | 2,843 | 35,900 |
| 2024/03/13 | 2,887 | 2,887 | 2,791 | 2,820 | 37,200 |
| 2024/03/12 | 2,833 | 2,854 | 2,802 | 2,837 | 52,100 |
| 2024/03/11 | 2,965 | 2,965 | 2,842 | 2,869 | 86,600 |
| 2024/03/08 | 2,913 | 2,996 | 2,900 | 2,969 | 92,300 |
| 2024/03/07 | 2,866 | 2,931 | 2,866 | 2,910 | 56,500 |
| 2024/03/06 | 2,844 | 2,910 | 2,837 | 2,868 | 69,800 |
| 2024/03/05 | 2,843 | 2,863 | 2,808 | 2,844 | 64,000 |
| 2024/03/04 | 2,880 | 2,880 | 2,811 | 2,842 | 107,800 |
| 2024/03/01 | 2,800 | 2,879 | 2,800 | 2,879 | 66,500 |
| 2024/02/29 | 2,760 | 2,820 | 2,748 | 2,811 | 49,900 |
| 2024/02/28 | 2,708 | 2,803 | 2,708 | 2,759 | 86,500 |
| 2024/02/27 | 2,677 | 2,739 | 2,671 | 2,712 | 58,700 |
| 2024/02/26 | 2,700 | 2,710 | 2,668 | 2,692 | 41,900 |
| 2024/02/22 | 2,700 | 2,707 | 2,665 | 2,690 | 48,000 |
| 2024/02/21 | 2,695 | 2,704 | 2,666 | 2,677 | 34,500 |
| 2024/02/20 | 2,734 | 2,748 | 2,693 | 2,698 | 56,100 |
| 2024/02/19 | 2,662 | 2,734 | 2,662 | 2,734 | 60,700 |
| 2024/02/16 | 2,631 | 2,679 | 2,631 | 2,652 | 68,100 |
| 2024/02/15 | 2,662 | 2,684 | 2,611 | 2,613 | 63,300 |
| 2024/02/14 | 2,670 | 2,684 | 2,630 | 2,658 | 49,200 |
| 2024/02/13 | 2,654 | 2,689 | 2,648 | 2,676 | 66,300 |
| 2024/02/09 | 2,715 | 2,715 | 2,648 | 2,663 | 73,900 |
| 2024/02/08 | 2,700 | 2,726 | 2,676 | 2,719 | 96,400 |
| 2024/02/07 | 2,694 | 2,730 | 2,656 | 2,725 | 77,200 |
| 2024/02/06 | 2,675 | 2,720 | 2,656 | 2,693 | 136,100 |
| 2024/02/05 | 2,616 | 2,711 | 2,598 | 2,704 | 220,400 |
| 2024/02/02 | 2,486 | 2,488 | 2,445 | 2,466 | 50,300 |
| 2024/02/01 | 2,475 | 2,494 | 2,452 | 2,481 | 76,200 |
| 2024/01/31 | 2,471 | 2,494 | 2,444 | 2,494 | 44,100 |
| 2024/01/30 | 2,490 | 2,490 | 2,450 | 2,459 | 43,200 |
| 2024/01/29 | 2,459 | 2,489 | 2,457 | 2,467 | 56,500 |
| 2024/01/26 | 2,440 | 2,485 | 2,424 | 2,450 | 83,500 |
| 2024/01/25 | 2,454 | 2,480 | 2,437 | 2,444 | 77,200 |
| 2024/01/24 | 2,390 | 2,449 | 2,388 | 2,440 | 99,600 |
| 2024/01/23 | 2,425 | 2,438 | 2,394 | 2,399 | 67,100 |
| 2024/01/22 | 2,400 | 2,429 | 2,400 | 2,420 | 49,000 |
| 2024/01/19 | 2,415 | 2,415 | 2,389 | 2,396 | 40,300 |
| 2024/01/18 | 2,385 | 2,411 | 2,383 | 2,407 | 62,900 |
| 2024/01/17 | 2,398 | 2,425 | 2,386 | 2,386 | 44,500 |
| 2024/01/16 | 2,426 | 2,426 | 2,384 | 2,394 | 59,100 |
| 2024/01/15 | 2,399 | 2,447 | 2,398 | 2,421 | 58,100 |
| 2024/01/12 | 2,429 | 2,433 | 2,386 | 2,398 | 92,000 |
| 2024/01/11 | 2,426 | 2,470 | 2,425 | 2,428 | 67,100 |
| 2024/01/10 | 2,428 | 2,445 | 2,408 | 2,409 | 63,800 |
| 2024/01/09 | 2,442 | 2,455 | 2,418 | 2,428 | 56,400 |
| 2024/01/05 | 2,421 | 2,435 | 2,391 | 2,424 | 72,100 |
| 2024/01/04 | 2,410 | 2,410 | 2,363 | 2,390 | 76,800 |