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 |
---|---|---|---|---|---|
1984/12/28 | 332 | 340 | 332 | 339 | 23,083 |
1984/12/27 | 331 | 331 | 329 | 330 | 42,151 |
1984/12/26 | 332 | 332 | 329 | 329 | 39,140 |
1984/12/25 | 329 | 334 | 329 | 333 | 7,025 |
1984/12/24 | 329 | 331 | 329 | 329 | 473,699 |
1984/12/22 | 333 | 333 | 329 | 329 | 30,108 |
1984/12/21 | 324 | 329 | 324 | 329 | 84,302 |
1984/12/20 | 324 | 328 | 321 | 324 | 58,209 |
1984/12/19 | 331 | 333 | 329 | 329 | 39,140 |
1984/12/18 | 333 | 333 | 329 | 329 | 18,065 |
1984/12/17 | 330 | 335 | 329 | 329 | 90,324 |
1984/12/15 | 338 | 338 | 324 | 329 | 41,148 |
1984/12/14 | 353 | 353 | 339 | 339 | 99,356 |
1984/12/13 | 327 | 355 | 327 | 355 | 211,759 |
1984/12/12 | 323 | 323 | 319 | 319 | 33,119 |
1984/12/11 | 328 | 328 | 328 | 328 | 9,032 |
1984/12/07 | 338 | 339 | 338 | 338 | 275,990 |
1984/12/06 | 336 | 338 | 336 | 338 | 78,281 |
1984/12/05 | 334 | 336 | 334 | 336 | 158,569 |
1984/12/04 | 338 | 338 | 334 | 334 | 64,230 |
1984/12/03 | 338 | 338 | 338 | 338 | 61,220 |
1984/12/01 | 339 | 339 | 336 | 336 | 23,083 |
1984/11/30 | 339 | 339 | 334 | 334 | 17,061 |
1984/11/29 | 329 | 334 | 329 | 334 | 101,364 |
1984/11/28 | 326 | 328 | 326 | 328 | 48,173 |
1984/11/27 | 327 | 327 | 327 | 327 | 45,162 |
1984/11/26 | 326 | 329 | 326 | 326 | 23,083 |
1984/11/24 | 326 | 326 | 326 | 326 | 421,512 |
1984/11/22 | 326 | 326 | 326 | 326 | 22,079 |
1984/11/21 | 324 | 324 | 324 | 324 | 37,133 |
1984/11/20 | 322 | 322 | 322 | 322 | 164,590 |
1984/11/19 | 324 | 324 | 323 | 323 | 37,133 |
1984/11/17 | 324 | 324 | 324 | 324 | 14,050 |
1984/11/16 | 322 | 324 | 322 | 324 | 15,054 |
1984/11/15 | 318 | 324 | 318 | 324 | 49,176 |
1984/11/09 | 329 | 329 | 323 | 323 | 68,245 |
1984/11/07 | 340 | 340 | 337 | 337 | 79,284 |
1984/11/06 | 337 | 344 | 337 | 340 | 313,123 |
1984/11/05 | 332 | 339 | 329 | 335 | 195,702 |
1984/11/02 | 319 | 329 | 319 | 325 | 189,680 |
1984/11/01 | 314 | 319 | 313 | 319 | 213,767 |
1984/10/31 | 311 | 314 | 311 | 314 | 66,238 |
1984/10/30 | 311 | 314 | 311 | 311 | 74,266 |
1984/10/29 | 311 | 311 | 311 | 311 | 30,108 |
1984/10/27 | 311 | 311 | 311 | 311 | 3,011 |
1984/10/26 | 311 | 311 | 311 | 311 | 47,169 |
1984/10/25 | 311 | 311 | 311 | 311 | 131,471 |
1984/10/24 | 311 | 311 | 311 | 311 | 20,072 |
1984/10/23 | 311 | 314 | 311 | 314 | 14,050 |
1984/10/22 | 311 | 313 | 311 | 313 | 32,115 |
1984/10/20 | 311 | 311 | 311 | 311 | 5,018 |
1984/10/19 | 311 | 311 | 311 | 311 | 36,130 |
1984/10/18 | 311 | 311 | 311 | 311 | 17,061 |
1984/10/17 | 311 | 312 | 311 | 311 | 61,220 |
1984/10/16 | 311 | 311 | 311 | 311 | 40,144 |
1984/10/15 | 311 | 313 | 311 | 311 | 297,065 |
1984/10/12 | 311 | 311 | 311 | 311 | 53,191 |
1984/10/08 | 314 | 314 | 314 | 314 | 91,328 |
1984/10/06 | 309 | 312 | 309 | 312 | 31,112 |
1984/10/05 | 314 | 314 | 310 | 311 | 115,414 |
1984/10/04 | 311 | 321 | 311 | 321 | 48,173 |
1984/10/03 | 309 | 312 | 309 | 312 | 44,158 |
1984/10/02 | 309 | 311 | 309 | 311 | 48,173 |
1984/10/01 | 309 | 311 | 309 | 311 | 22,079 |
1984/09/29 | 311 | 311 | 311 | 311 | 2,007 |
1984/09/28 | 311 | 311 | 311 | 311 | 11,040 |
1984/09/27 | 311 | 311 | 311 | 311 | 45,162 |
1984/09/26 | 311 | 311 | 311 | 311 | 31,112 |
1984/09/25 | 311 | 312 | 311 | 312 | 3,011 |
1984/09/22 | 311 | 311 | 311 | 311 | 19,068 |
1984/09/21 | 311 | 311 | 311 | 311 | 2,007 |
1984/09/20 | 314 | 314 | 311 | 311 | 5,018 |
1984/09/19 | 311 | 311 | 311 | 311 | 7,025 |
1984/09/18 | 311 | 311 | 311 | 311 | 4,014 |
1984/09/17 | 312 | 312 | 312 | 312 | 6,022 |
1984/09/14 | 311 | 311 | 311 | 311 | 6,022 |
1984/09/13 | 311 | 311 | 311 | 311 | 25,090 |
1984/09/12 | 311 | 311 | 311 | 311 | 23,083 |
1984/09/11 | 311 | 311 | 311 | 311 | 11,040 |
1984/09/10 | 314 | 314 | 314 | 314 | 4,014 |
1984/09/07 | 324 | 328 | 319 | 319 | 57,205 |
1984/09/06 | 324 | 328 | 324 | 328 | 55,198 |
1984/09/05 | 324 | 328 | 324 | 324 | 12,043 |
1984/09/04 | 324 | 329 | 324 | 324 | 19,068 |
1984/09/03 | 319 | 324 | 319 | 324 | 54,194 |
1984/08/31 | 324 | 324 | 324 | 324 | 69,248 |
1984/08/30 | 326 | 329 | 326 | 329 | 51,184 |
1984/08/29 | 319 | 324 | 319 | 320 | 115,414 |
1984/08/28 | 319 | 319 | 319 | 319 | 9,032 |
1984/08/27 | 314 | 319 | 314 | 314 | 33,119 |
1984/08/25 | 305 | 314 | 305 | 314 | 25,090 |
1984/08/24 | 309 | 309 | 304 | 304 | 4,014 |
1984/08/23 | 309 | 309 | 309 | 309 | 1,004 |
1984/08/22 | 310 | 310 | 309 | 309 | 20,072 |
1984/08/21 | 310 | 310 | 310 | 310 | 8,029 |
1984/08/20 | 309 | 309 | 309 | 309 | 9,032 |
1984/08/18 | 304 | 304 | 304 | 304 | 5,018 |
1984/08/17 | 304 | 304 | 304 | 304 | 23,083 |
1984/08/16 | 304 | 304 | 304 | 304 | 26,094 |
1984/08/14 | 304 | 304 | 304 | 304 | 10,036 |
1984/08/04 | 304 | 304 | 304 | 304 | 32,115 |
1984/08/03 | 305 | 307 | 305 | 307 | 12,043 |
1984/08/02 | 308 | 308 | 307 | 307 | 7,025 |
1984/08/01 | 314 | 314 | 314 | 314 | 12,043 |
1984/07/31 | 319 | 319 | 319 | 319 | 1,004 |
1984/07/27 | 0 | 0 | 0 | 0 | 0 |
1984/07/27 | 1 -> 1.22 分割 | ||||
1984/07/26 | 394 | 399 | 394 | 399 | 400,276 |
1984/07/25 | 369 | 404 | 369 | 404 | 507,618 |
1984/07/24 | 369 | 374 | 369 | 372 | 58,185 |
1984/07/23 | 369 | 369 | 369 | 369 | 20,064 |
1984/07/21 | 374 | 374 | 374 | 374 | 12,038 |
1984/07/20 | 374 | 374 | 369 | 369 | 32,102 |
1984/07/19 | 374 | 374 | 369 | 374 | 29,093 |
1984/07/18 | 384 | 384 | 384 | 384 | 6,019 |
1984/07/17 | 388 | 388 | 387 | 387 | 58,185 |
1984/07/16 | 378 | 394 | 375 | 394 | 110,352 |
1984/07/13 | 379 | 384 | 377 | 377 | 22,070 |
1984/07/12 | 379 | 379 | 377 | 377 | 17,054 |
1984/07/11 | 379 | 379 | 377 | 377 | 16,051 |
1984/07/10 | 377 | 377 | 377 | 377 | 13,042 |
1984/07/06 | 389 | 389 | 389 | 389 | 32,102 |
1984/07/05 | 381 | 389 | 380 | 389 | 94,301 |
1984/07/04 | 389 | 389 | 380 | 380 | 29,093 |
1984/07/03 | 389 | 399 | 389 | 394 | 173,553 |
1984/07/02 | 380 | 394 | 380 | 394 | 37,118 |
1984/06/30 | 377 | 379 | 377 | 379 | 40,128 |
1984/06/29 | 374 | 374 | 374 | 374 | 21,067 |
1984/06/28 | 374 | 377 | 374 | 374 | 63,201 |
1984/06/27 | 369 | 374 | 369 | 374 | 40,128 |
1984/06/26 | 369 | 370 | 369 | 369 | 17,054 |
1984/06/25 | 369 | 371 | 369 | 369 | 23,074 |
1984/06/23 | 369 | 370 | 369 | 369 | 22,070 |
1984/06/22 | 369 | 371 | 369 | 369 | 29,093 |
1984/06/21 | 369 | 369 | 369 | 369 | 80,256 |
1984/06/20 | 369 | 369 | 367 | 369 | 142,454 |
1984/06/19 | 369 | 370 | 364 | 364 | 30,096 |
1984/06/18 | 369 | 369 | 369 | 369 | 40,128 |
1984/06/16 | 369 | 369 | 369 | 369 | 19,061 |
1984/06/15 | 369 | 369 | 369 | 369 | 27,086 |
1984/06/14 | 369 | 371 | 369 | 369 | 18,058 |
1984/06/13 | 365 | 369 | 364 | 369 | 40,128 |
1984/06/12 | 365 | 365 | 364 | 364 | 146,467 |
1984/06/08 | 364 | 364 | 364 | 364 | 4,013 |
1984/06/07 | 363 | 364 | 363 | 363 | 10,032 |
1984/06/06 | 364 | 364 | 360 | 361 | 93,297 |
1984/06/05 | 360 | 360 | 360 | 360 | 31,099 |
1984/06/04 | 360 | 360 | 360 | 360 | 13,042 |
1984/06/02 | 360 | 360 | 360 | 360 | 49,157 |
1984/05/31 | 367 | 367 | 366 | 366 | 20,064 |
1984/05/30 | 377 | 377 | 367 | 367 | 27,086 |
1984/05/29 | 379 | 383 | 379 | 380 | 46,147 |
1984/05/28 | 379 | 379 | 376 | 379 | 122,390 |
1984/05/26 | 374 | 376 | 374 | 376 | 10,032 |
1984/05/25 | 379 | 379 | 376 | 376 | 20,064 |
1984/05/24 | 379 | 383 | 379 | 383 | 72,230 |
1984/05/23 | 379 | 379 | 376 | 379 | 136,435 |
1984/05/22 | 379 | 379 | 374 | 379 | 133,425 |
1984/05/21 | 379 | 379 | 378 | 379 | 68,217 |
1984/05/19 | 377 | 379 | 374 | 379 | 41,131 |
1984/05/18 | 378 | 379 | 370 | 375 | 49,157 |
1984/05/17 | 374 | 389 | 374 | 379 | 151,483 |
1984/05/16 | 367 | 368 | 362 | 367 | 63,201 |
1984/05/15 | 364 | 367 | 364 | 364 | 82,262 |
1984/05/14 | 364 | 364 | 364 | 364 | 10,032 |
1984/05/11 | 373 | 374 | 367 | 367 | 17,054 |
1984/05/10 | 379 | 384 | 373 | 379 | 41,131 |
1984/05/09 | 379 | 381 | 373 | 379 | 62,198 |
1984/05/08 | 391 | 393 | 388 | 388 | 89,285 |
1984/05/07 | 390 | 391 | 389 | 391 | 58,185 |
1984/05/04 | 399 | 400 | 393 | 395 | 93,297 |
1984/05/02 | 379 | 404 | 379 | 404 | 259,828 |
1984/05/01 | 394 | 394 | 379 | 379 | 131,419 |
1984/04/28 | 401 | 404 | 390 | 394 | 148,473 |
1984/04/27 | 376 | 412 | 376 | 406 | 1,079,441 |
1984/04/26 | 355 | 372 | 355 | 371 | 376,199 |
1984/04/25 | 354 | 354 | 349 | 354 | 275,879 |
1984/04/24 | 361 | 364 | 349 | 349 | 399,273 |
1984/04/23 | 320 | 357 | 320 | 356 | 222,710 |
1984/04/21 | 310 | 324 | 309 | 324 | 29,093 |
1984/04/20 | 310 | 310 | 309 | 310 | 6,019 |
1984/04/19 | 309 | 310 | 309 | 310 | 29,093 |
1984/04/18 | 314 | 314 | 309 | 309 | 73,233 |
1984/04/17 | 319 | 319 | 309 | 309 | 79,253 |
1984/04/16 | 324 | 324 | 319 | 319 | 25,080 |
1984/04/13 | 324 | 324 | 324 | 324 | 4,013 |
1984/04/12 | 324 | 324 | 324 | 324 | 36,115 |
1984/04/09 | 334 | 334 | 329 | 329 | 16,051 |
1984/04/07 | 336 | 336 | 333 | 334 | 20,064 |
1984/04/06 | 337 | 337 | 336 | 336 | 25,080 |
1984/04/05 | 344 | 344 | 339 | 339 | 49,157 |
1984/04/04 | 348 | 348 | 344 | 344 | 9,029 |
1984/04/03 | 349 | 349 | 348 | 348 | 73,233 |
1984/04/02 | 339 | 349 | 339 | 349 | 126,403 |
1984/03/31 | 336 | 336 | 336 | 336 | 16,051 |
1984/03/30 | 337 | 344 | 337 | 339 | 28,090 |
1984/03/29 | 337 | 337 | 337 | 337 | 35,112 |
1984/03/28 | 337 | 337 | 337 | 337 | 11,035 |
1984/03/27 | 334 | 334 | 333 | 333 | 11,035 |
1984/03/26 | 337 | 337 | 336 | 336 | 12,038 |
1984/03/24 | 336 | 337 | 336 | 337 | 33,106 |
1984/03/23 | 339 | 343 | 339 | 339 | 12,038 |
1984/03/22 | 344 | 344 | 343 | 343 | 51,163 |
1984/03/21 | 346 | 347 | 345 | 345 | 55,176 |
1984/03/19 | 349 | 349 | 344 | 346 | 56,179 |
1984/03/17 | 344 | 349 | 344 | 349 | 90,288 |
1984/03/16 | 347 | 349 | 346 | 346 | 77,246 |
1984/03/15 | 349 | 354 | 344 | 349 | 251,803 |
1984/03/14 | 329 | 349 | 327 | 349 | 117,374 |
1984/03/13 | 336 | 340 | 329 | 329 | 55,176 |
1984/03/12 | 324 | 326 | 319 | 326 | 103,329 |
1984/03/09 | 310 | 329 | 309 | 324 | 117,374 |
1984/03/08 | 310 | 310 | 308 | 309 | 120,384 |
1984/03/07 | 309 | 309 | 309 | 309 | 57,182 |
1984/03/06 | 305 | 309 | 305 | 309 | 6,019 |
1984/03/05 | 309 | 309 | 308 | 308 | 8,026 |
1984/03/03 | 309 | 309 | 299 | 299 | 29,093 |
1984/03/02 | 309 | 309 | 309 | 309 | 48,153 |
1984/03/01 | 309 | 309 | 309 | 309 | 20,064 |
1984/02/29 | 309 | 309 | 309 | 309 | 17,054 |
1984/02/28 | 313 | 313 | 309 | 309 | 7,022 |
1984/02/27 | 314 | 314 | 309 | 310 | 39,125 |
1984/02/25 | 309 | 309 | 309 | 309 | 7,022 |
1984/02/24 | 318 | 318 | 315 | 315 | 2,006 |
1984/02/22 | 324 | 324 | 314 | 320 | 34,109 |
1984/02/21 | 324 | 324 | 319 | 319 | 39,125 |
1984/02/20 | 324 | 324 | 319 | 319 | 27,086 |
1984/02/18 | 320 | 320 | 319 | 319 | 60,192 |
1984/02/17 | 319 | 319 | 315 | 319 | 25,080 |
1984/02/16 | 329 | 329 | 324 | 324 | 99,317 |
1984/02/14 | 349 | 350 | 344 | 349 | 177,566 |
1984/02/13 | 366 | 366 | 355 | 359 | 104,333 |
1984/02/10 | 359 | 364 | 349 | 364 | 830,648 |
1984/02/09 | 334 | 359 | 324 | 349 | 671,139 |
1984/02/08 | 309 | 334 | 309 | 334 | 295,943 |
1984/02/07 | 302 | 309 | 302 | 309 | 34,109 |
1984/02/06 | 302 | 302 | 302 | 302 | 69,221 |
1984/02/03 | 302 | 302 | 302 | 302 | 4,013 |
1984/02/01 | 309 | 314 | 309 | 309 | 46,147 |
1984/01/31 | 299 | 309 | 299 | 309 | 87,278 |
1984/01/30 | 299 | 299 | 299 | 299 | 33,106 |
1984/01/28 | 299 | 299 | 299 | 299 | 15,048 |
1984/01/27 | 304 | 304 | 299 | 303 | 23,074 |
1984/01/26 | 304 | 309 | 304 | 304 | 39,125 |
1984/01/24 | 314 | 314 | 313 | 313 | 34,109 |
1984/01/23 | 299 | 305 | 299 | 305 | 24,077 |
1984/01/21 | 295 | 296 | 295 | 296 | 25,080 |
1984/01/20 | 295 | 295 | 295 | 295 | 24,077 |
1984/01/19 | 281 | 289 | 281 | 289 | 94,301 |
1984/01/17 | 281 | 281 | 281 | 281 | 12,038 |
1984/01/13 | 275 | 275 | 275 | 275 | 2,006 |
1984/01/12 | 274 | 274 | 274 | 274 | 6,019 |
1984/01/10 | 274 | 274 | 274 | 274 | 20,064 |
1984/01/09 | 270 | 270 | 269 | 269 | 32,102 |
1984/01/07 | 268 | 269 | 268 | 269 | 7,022 |
1984/01/06 | 269 | 269 | 269 | 269 | 5,016 |