七十七銀行(8341)の株価時系列情報
七十七銀行(8341)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 |
---|---|---|---|---|---|
1994/12/30 | 1,020 | 1,050 | 1,020 | 1,050 | 195,000 |
1994/12/29 | 1,000 | 1,010 | 1,000 | 1,010 | 173,000 |
1994/12/28 | 995 | 1,020 | 995 | 1,020 | 180,000 |
1994/12/27 | 1,020 | 1,020 | 995 | 995 | 26,000 |
1994/12/26 | 1,020 | 1,040 | 1,020 | 1,020 | 249,000 |
1994/12/22 | 985 | 1,020 | 985 | 1,020 | 245,000 |
1994/12/21 | 962 | 980 | 961 | 980 | 263,000 |
1994/12/20 | 955 | 959 | 955 | 955 | 137,000 |
1994/12/19 | 952 | 960 | 951 | 951 | 30,000 |
1994/12/16 | 970 | 970 | 950 | 950 | 71,000 |
1994/12/15 | 975 | 977 | 969 | 969 | 67,000 |
1994/12/14 | 979 | 979 | 975 | 975 | 55,000 |
1994/12/13 | 980 | 985 | 976 | 979 | 1,938,000 |
1994/12/12 | 990 | 990 | 979 | 979 | 1,840,000 |
1994/12/09 | 990 | 990 | 980 | 984 | 101,000 |
1994/12/08 | 985 | 985 | 982 | 983 | 24,000 |
1994/12/07 | 990 | 990 | 981 | 985 | 568,000 |
1994/12/06 | 990 | 990 | 980 | 990 | 194,000 |
1994/12/05 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 |
1994/12/02 | 1,010 | 1,020 | 1,000 | 1,000 | 94,000 |
1994/12/01 | 1,000 | 1,020 | 1,000 | 1,010 | 119,000 |
1994/11/30 | 1,000 | 1,030 | 1,000 | 1,000 | 281,000 |
1994/11/29 | 1,000 | 1,000 | 995 | 1,000 | 179,000 |
1994/11/28 | 998 | 1,000 | 998 | 1,000 | 137,000 |
1994/11/25 | 970 | 980 | 970 | 980 | 54,000 |
1994/11/24 | 968 | 969 | 968 | 969 | 63,000 |
1994/11/22 | 971 | 971 | 970 | 970 | 43,000 |
1994/11/21 | 979 | 979 | 968 | 970 | 46,000 |
1994/11/18 | 995 | 995 | 989 | 989 | 9,000 |
1994/11/17 | 1,000 | 1,000 | 980 | 981 | 55,000 |
1994/11/16 | 991 | 1,000 | 986 | 1,000 | 73,000 |
1994/11/15 | 993 | 994 | 971 | 971 | 121,000 |
1994/11/14 | 1,020 | 1,020 | 990 | 993 | 109,000 |
1994/11/11 | 999 | 1,030 | 999 | 1,020 | 275,000 |
1994/11/10 | 999 | 999 | 995 | 999 | 49,000 |
1994/11/09 | 990 | 999 | 988 | 999 | 60,000 |
1994/11/08 | 995 | 995 | 985 | 987 | 50,000 |
1994/11/07 | 998 | 998 | 990 | 995 | 38,000 |
1994/11/04 | 1,000 | 1,000 | 996 | 999 | 61,000 |
1994/11/02 | 995 | 1,010 | 995 | 1,000 | 77,000 |
1994/11/01 | 993 | 1,010 | 993 | 1,000 | 135,000 |
1994/10/31 | 982 | 997 | 982 | 994 | 83,000 |
1994/10/28 | 989 | 989 | 980 | 980 | 26,000 |
1994/10/27 | 965 | 980 | 965 | 980 | 9,000 |
1994/10/26 | 975 | 976 | 965 | 965 | 42,000 |
1994/10/25 | 978 | 990 | 975 | 990 | 62,000 |
1994/10/24 | 981 | 981 | 979 | 980 | 12,000 |
1994/10/21 | 1,010 | 1,010 | 972 | 972 | 81,000 |
1994/10/20 | 1,010 | 1,020 | 1,010 | 1,020 | 216,000 |
1994/10/19 | 998 | 1,010 | 998 | 1,010 | 40,000 |
1994/10/18 | 999 | 1,000 | 999 | 999 | 32,000 |
1994/10/17 | 986 | 989 | 986 | 989 | 63,000 |
1994/10/14 | 1,010 | 1,010 | 986 | 986 | 52,000 |
1994/10/13 | 1,010 | 1,010 | 990 | 1,010 | 41,000 |
1994/10/12 | 1,000 | 1,010 | 999 | 1,010 | 48,000 |
1994/10/11 | 995 | 999 | 995 | 999 | 9,000 |
1994/10/07 | 990 | 995 | 985 | 995 | 35,000 |
1994/10/06 | 995 | 996 | 990 | 990 | 46,000 |
1994/10/05 | 987 | 1,000 | 987 | 995 | 63,000 |
1994/10/04 | 988 | 995 | 981 | 995 | 86,000 |
1994/10/03 | 1,010 | 1,010 | 982 | 985 | 57,000 |
1994/09/30 | 982 | 1,020 | 980 | 1,020 | 50,000 |
1994/09/29 | 977 | 981 | 977 | 980 | 149,000 |
1994/09/28 | 989 | 989 | 974 | 977 | 273,000 |
1994/09/27 | 1,010 | 1,010 | 980 | 980 | 117,000 |
1994/09/26 | 1,060 | 1,060 | 1,020 | 1,030 | 392,000 |
1994/09/22 | 1,090 | 1,110 | 1,070 | 1,080 | 522,000 |
1994/09/21 | 1,030 | 1,100 | 1,030 | 1,100 | 520,000 |
1994/09/20 | 1,030 | 1,030 | 1,020 | 1,030 | 51,000 |
1994/09/19 | 1,020 | 1,040 | 1,010 | 1,010 | 151,000 |
1994/09/16 | 1,030 | 1,040 | 1,030 | 1,030 | 250,000 |
1994/09/14 | 1,030 | 1,040 | 1,030 | 1,030 | 177,000 |
1994/09/13 | 1,000 | 1,040 | 1,000 | 1,030 | 223,000 |
1994/09/12 | 1,000 | 1,030 | 1,000 | 1,020 | 320,000 |
1994/09/09 | 1,020 | 1,030 | 1,010 | 1,020 | 162,000 |
1994/09/08 | 1,030 | 1,040 | 1,010 | 1,020 | 319,000 |
1994/09/07 | 1,010 | 1,030 | 1,000 | 1,030 | 133,000 |
1994/09/06 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 |
1994/09/05 | 1,020 | 1,030 | 1,010 | 1,010 | 64,000 |
1994/09/02 | 1,020 | 1,030 | 1,020 | 1,030 | 238,000 |
1994/09/01 | 1,010 | 1,030 | 1,000 | 1,030 | 208,000 |
1994/08/31 | 1,020 | 1,020 | 1,010 | 1,010 | 176,000 |
1994/08/30 | 1,020 | 1,020 | 1,010 | 1,010 | 107,000 |
1994/08/29 | 1,020 | 1,020 | 1,010 | 1,010 | 79,000 |
1994/08/26 | 1,020 | 1,030 | 1,010 | 1,020 | 124,000 |
1994/08/25 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 |
1994/08/24 | 1,010 | 1,020 | 996 | 996 | 219,000 |
1994/08/23 | 1,000 | 1,020 | 1,000 | 1,010 | 171,000 |
1994/08/22 | 1,000 | 1,020 | 1,000 | 1,010 | 180,000 |
1994/08/19 | 998 | 1,020 | 997 | 1,000 | 225,000 |
1994/08/18 | 996 | 1,010 | 996 | 998 | 119,000 |
1994/08/17 | 1,000 | 1,000 | 996 | 996 | 41,000 |
1994/08/16 | 993 | 1,000 | 993 | 999 | 71,000 |
1994/08/15 | 993 | 995 | 992 | 992 | 18,000 |
1994/08/12 | 999 | 999 | 990 | 990 | 7,000 |
1994/08/11 | 991 | 1,000 | 990 | 1,000 | 101,000 |
1994/08/10 | 996 | 1,000 | 981 | 990 | 131,000 |
1994/08/09 | 1,000 | 1,000 | 986 | 986 | 742,000 |
1994/08/08 | 990 | 995 | 980 | 990 | 162,000 |
1994/08/05 | 970 | 975 | 970 | 970 | 43,000 |
1994/08/04 | 975 | 984 | 970 | 982 | 58,000 |
1994/08/03 | 990 | 990 | 985 | 985 | 72,000 |
1994/08/02 | 995 | 995 | 985 | 986 | 63,000 |
1994/08/01 | 985 | 995 | 980 | 985 | 148,000 |
1994/07/29 | 969 | 980 | 969 | 979 | 73,000 |
1994/07/28 | 965 | 970 | 965 | 970 | 33,000 |
1994/07/27 | 965 | 980 | 965 | 965 | 161,000 |
1994/07/26 | 950 | 960 | 941 | 955 | 89,000 |
1994/07/25 | 964 | 965 | 951 | 951 | 65,000 |
1994/07/22 | 946 | 969 | 945 | 964 | 134,000 |
1994/07/21 | 946 | 951 | 945 | 945 | 140,000 |
1994/07/20 | 942 | 953 | 942 | 945 | 222,000 |
1994/07/19 | 941 | 941 | 930 | 941 | 36,000 |
1994/07/18 | 945 | 946 | 940 | 941 | 84,000 |
1994/07/15 | 940 | 945 | 935 | 945 | 49,000 |
1994/07/14 | 951 | 951 | 940 | 940 | 97,000 |
1994/07/13 | 950 | 951 | 950 | 951 | 47,000 |
1994/07/12 | 946 | 946 | 930 | 940 | 46,000 |
1994/07/11 | 950 | 950 | 946 | 950 | 32,000 |
1994/07/08 | 951 | 955 | 948 | 950 | 115,000 |
1994/07/07 | 951 | 955 | 951 | 952 | 36,000 |
1994/07/06 | 980 | 980 | 959 | 959 | 128,000 |
1994/07/05 | 972 | 982 | 972 | 980 | 209,000 |
1994/07/04 | 992 | 1,000 | 991 | 992 | 100,000 |
1994/07/01 | 1,000 | 1,000 | 985 | 990 | 175,000 |
1994/06/30 | 975 | 1,000 | 965 | 1,000 | 130,000 |
1994/06/29 | 1,020 | 1,020 | 995 | 1,000 | 158,000 |
1994/06/28 | 989 | 1,000 | 975 | 1,000 | 223,000 |
1994/06/27 | 980 | 980 | 966 | 975 | 209,000 |
1994/06/24 | 970 | 990 | 970 | 990 | 116,000 |
1994/06/23 | 960 | 970 | 960 | 970 | 111,000 |
1994/06/22 | 955 | 981 | 955 | 960 | 146,000 |
1994/06/21 | 970 | 970 | 960 | 970 | 45,000 |
1994/06/20 | 1,000 | 1,000 | 989 | 990 | 140,000 |
1994/06/17 | 1,000 | 1,000 | 996 | 996 | 17,000 |
1994/06/16 | 986 | 986 | 976 | 986 | 48,000 |
1994/06/15 | 980 | 990 | 980 | 986 | 82,000 |
1994/06/14 | 990 | 1,010 | 990 | 1,000 | 59,000 |
1994/06/13 | 995 | 1,000 | 980 | 1,000 | 29,000 |
1994/06/10 | 1,000 | 1,020 | 1,000 | 1,000 | 369,000 |
1994/06/09 | 1,000 | 1,020 | 1,000 | 1,010 | 203,000 |
1994/06/08 | 997 | 1,010 | 991 | 1,010 | 442,000 |
1994/06/07 | 965 | 990 | 965 | 990 | 110,000 |
1994/06/06 | 966 | 967 | 965 | 965 | 85,000 |
1994/06/03 | 962 | 972 | 962 | 965 | 82,000 |
1994/06/02 | 975 | 980 | 956 | 969 | 72,000 |
1994/06/01 | 967 | 968 | 966 | 966 | 103,000 |
1994/05/31 | 970 | 985 | 970 | 977 | 116,000 |
1994/05/30 | 994 | 994 | 980 | 980 | 74,000 |
1994/05/27 | 995 | 995 | 977 | 990 | 125,000 |
1994/05/26 | 990 | 993 | 980 | 987 | 103,000 |
1994/05/25 | 995 | 995 | 980 | 980 | 138,000 |
1994/05/24 | 985 | 995 | 980 | 980 | 387,000 |
1994/05/23 | 985 | 993 | 981 | 993 | 133,000 |
1994/05/20 | 980 | 985 | 979 | 985 | 197,000 |
1994/05/19 | 949 | 970 | 949 | 970 | 69,000 |
1994/05/18 | 960 | 960 | 940 | 940 | 82,000 |
1994/05/17 | 940 | 960 | 940 | 960 | 203,000 |
1994/05/16 | 930 | 940 | 930 | 940 | 66,000 |
1994/05/13 | 945 | 945 | 928 | 931 | 40,000 |
1994/05/12 | 940 | 946 | 940 | 946 | 84,000 |
1994/05/11 | 950 | 950 | 940 | 945 | 286,000 |
1994/05/10 | 939 | 940 | 939 | 940 | 25,000 |
1994/05/09 | 954 | 954 | 939 | 949 | 19,000 |
1994/05/06 | 961 | 970 | 960 | 970 | 21,000 |
1994/05/02 | 935 | 935 | 930 | 931 | 13,000 |
1994/04/28 | 945 | 945 | 936 | 936 | 82,000 |
1994/04/27 | 930 | 945 | 926 | 945 | 37,000 |
1994/04/26 | 927 | 937 | 925 | 931 | 24,000 |
1994/04/25 | 925 | 940 | 925 | 927 | 34,000 |
1994/04/22 | 943 | 943 | 930 | 930 | 38,000 |
1994/04/21 | 939 | 939 | 923 | 923 | 38,000 |
1994/04/20 | 966 | 975 | 955 | 955 | 24,000 |
1994/04/19 | 970 | 970 | 955 | 955 | 43,000 |
1994/04/18 | 990 | 997 | 986 | 988 | 96,000 |
1994/04/15 | 980 | 980 | 970 | 980 | 88,000 |
1994/04/14 | 980 | 989 | 971 | 980 | 36,000 |
1994/04/13 | 981 | 990 | 972 | 990 | 54,000 |
1994/04/12 | 991 | 991 | 981 | 981 | 167,000 |
1994/04/11 | 975 | 980 | 975 | 980 | 42,000 |
1994/04/08 | 975 | 990 | 970 | 980 | 188,000 |
1994/04/07 | 970 | 970 | 948 | 960 | 43,000 |
1994/04/06 | 960 | 965 | 960 | 960 | 193,000 |
1994/04/05 | 905 | 960 | 905 | 960 | 186,000 |
1994/04/04 | 908 | 915 | 902 | 904 | 76,000 |
1994/04/01 | 900 | 911 | 900 | 911 | 57,000 |
1994/03/31 | 909 | 925 | 909 | 917 | 67,000 |
1994/03/30 | 909 | 909 | 881 | 900 | 47,000 |
1994/03/29 | 900 | 905 | 880 | 900 | 74,000 |
1994/03/28 | 918 | 918 | 900 | 900 | 14,000 |
1994/03/25 | 910 | 920 | 900 | 920 | 68,000 |
1994/03/24 | 940 | 940 | 930 | 930 | 76,000 |
1994/03/23 | 935 | 940 | 935 | 940 | 135,000 |
1994/03/22 | 945 | 945 | 919 | 920 | 94,000 |
1994/03/18 | 945 | 945 | 933 | 945 | 396,000 |
1994/03/17 | 965 | 965 | 944 | 944 | 407,000 |
1994/03/16 | 955 | 974 | 955 | 955 | 49,000 |
1994/03/15 | 983 | 983 | 955 | 955 | 256,000 |
1994/03/14 | 957 | 983 | 957 | 983 | 79,000 |
1994/03/11 | 965 | 970 | 965 | 967 | 464,000 |
1994/03/10 | 965 | 975 | 965 | 970 | 71,000 |
1994/03/09 | 990 | 990 | 960 | 965 | 64,000 |
1994/03/08 | 961 | 995 | 961 | 995 | 143,000 |
1994/03/07 | 960 | 965 | 954 | 954 | 87,000 |
1994/03/04 | 954 | 990 | 954 | 980 | 23,000 |
1994/03/03 | 954 | 954 | 954 | 954 | 151,000 |
1994/03/02 | 989 | 989 | 945 | 945 | 49,000 |
1994/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 |
1994/02/28 | 999 | 1,000 | 990 | 1,000 | 192,000 |
1994/02/25 | 990 | 996 | 990 | 990 | 60,000 |
1994/02/24 | 996 | 999 | 978 | 990 | 106,000 |
1994/02/23 | 1,000 | 1,000 | 999 | 999 | 178,000 |
1994/02/22 | 960 | 994 | 960 | 990 | 188,000 |
1994/02/21 | 940 | 950 | 940 | 950 | 170,000 |
1994/02/18 | 930 | 940 | 930 | 940 | 32,000 |
1994/02/17 | 940 | 940 | 940 | 940 | 50,000 |
1994/02/16 | 921 | 950 | 921 | 940 | 58,000 |
1994/02/15 | 954 | 954 | 920 | 930 | 152,000 |
1994/02/14 | 962 | 962 | 950 | 955 | 55,000 |
1994/02/10 | 999 | 999 | 985 | 992 | 113,000 |
1994/02/09 | 990 | 1,030 | 990 | 1,000 | 610,000 |
1994/02/08 | 961 | 982 | 961 | 980 | 156,000 |
1994/02/07 | 951 | 960 | 951 | 951 | 92,000 |
1994/02/04 | 944 | 950 | 938 | 949 | 73,000 |
1994/02/03 | 939 | 949 | 931 | 944 | 109,000 |
1994/02/02 | 930 | 949 | 925 | 946 | 90,000 |
1994/02/01 | 940 | 948 | 938 | 940 | 611,000 |
1994/01/31 | 910 | 948 | 910 | 948 | 90,000 |
1994/01/28 | 936 | 936 | 890 | 890 | 44,000 |
1994/01/27 | 950 | 950 | 935 | 936 | 266,000 |
1994/01/26 | 907 | 950 | 907 | 950 | 90,000 |
1994/01/25 | 891 | 907 | 891 | 907 | 121,000 |
1994/01/24 | 889 | 891 | 889 | 891 | 201,000 |
1994/01/21 | 884 | 894 | 880 | 889 | 152,000 |
1994/01/20 | 872 | 880 | 862 | 880 | 287,000 |
1994/01/19 | 860 | 866 | 860 | 862 | 267,000 |
1994/01/18 | 866 | 866 | 860 | 860 | 133,000 |
1994/01/17 | 863 | 875 | 860 | 863 | 164,000 |
1994/01/14 | 865 | 870 | 863 | 863 | 128,000 |
1994/01/13 | 895 | 899 | 890 | 890 | 88,000 |
1994/01/12 | 892 | 900 | 885 | 900 | 262,000 |
1994/01/11 | 878 | 893 | 878 | 887 | 27,000 |
1994/01/10 | 890 | 890 | 887 | 888 | 164,000 |
1994/01/07 | 860 | 880 | 855 | 870 | 36,000 |
1994/01/06 | 890 | 900 | 875 | 875 | 47,000 |
1994/01/05 | 900 | 900 | 880 | 885 | 43,000 |
1994/01/04 | 895 | 900 | 895 | 900 | 28,000 |