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 |
---|---|---|---|---|---|
1985/12/27 | 463 | 463 | 463 | 463 | 3,011 |
1985/12/26 | 466 | 466 | 465 | 465 | 20,072 |
1985/12/24 | 467 | 467 | 467 | 467 | 11,040 |
1985/12/21 | 468 | 468 | 466 | 468 | 50,180 |
1985/12/20 | 470 | 470 | 468 | 470 | 68,245 |
1985/12/19 | 478 | 478 | 475 | 475 | 12,043 |
1985/12/18 | 475 | 475 | 475 | 475 | 23,083 |
1985/12/17 | 478 | 479 | 473 | 473 | 109,392 |
1985/12/16 | 478 | 481 | 478 | 478 | 15,054 |
1985/12/13 | 482 | 482 | 478 | 481 | 10,036 |
1985/12/12 | 478 | 478 | 478 | 478 | 10,036 |
1985/12/11 | 483 | 483 | 478 | 478 | 23,083 |
1985/12/10 | 483 | 483 | 478 | 478 | 35,126 |
1985/12/09 | 483 | 483 | 483 | 483 | 55,198 |
1985/12/07 | 483 | 483 | 483 | 483 | 29,104 |
1985/12/06 | 478 | 479 | 478 | 479 | 100,360 |
1985/12/05 | 478 | 478 | 478 | 478 | 17,061 |
1985/12/04 | 480 | 480 | 478 | 478 | 8,029 |
1985/12/03 | 483 | 483 | 478 | 483 | 24,086 |
1985/12/02 | 478 | 483 | 478 | 483 | 15,054 |
1985/11/30 | 478 | 479 | 478 | 479 | 42,151 |
1985/11/29 | 478 | 480 | 478 | 478 | 61,220 |
1985/11/28 | 473 | 483 | 473 | 483 | 75,270 |
1985/11/27 | 473 | 473 | 473 | 473 | 5,018 |
1985/11/26 | 475 | 478 | 473 | 478 | 49,176 |
1985/11/25 | 473 | 473 | 473 | 473 | 60,216 |
1985/11/22 | 478 | 478 | 478 | 478 | 61,220 |
1985/11/21 | 477 | 477 | 477 | 477 | 26,094 |
1985/11/20 | 478 | 478 | 475 | 475 | 93,335 |
1985/11/19 | 478 | 478 | 475 | 475 | 73,263 |
1985/11/16 | 481 | 481 | 481 | 481 | 48,173 |
1985/11/15 | 478 | 478 | 478 | 478 | 2,007 |
1985/11/14 | 482 | 482 | 480 | 480 | 2,007 |
1985/11/13 | 482 | 483 | 482 | 482 | 32,115 |
1985/11/12 | 478 | 483 | 478 | 483 | 16,058 |
1985/11/11 | 479 | 483 | 479 | 483 | 34,122 |
1985/11/08 | 478 | 478 | 468 | 478 | 67,241 |
1985/11/07 | 478 | 478 | 478 | 478 | 5,018 |
1985/11/06 | 478 | 478 | 478 | 478 | 22,079 |
1985/11/05 | 473 | 478 | 473 | 478 | 22,079 |
1985/11/02 | 478 | 478 | 478 | 478 | 60,216 |
1985/11/01 | 478 | 478 | 478 | 478 | 37,133 |
1985/10/31 | 478 | 479 | 478 | 479 | 14,050 |
1985/10/30 | 478 | 483 | 478 | 478 | 76,274 |
1985/10/29 | 473 | 478 | 473 | 478 | 45,162 |
1985/10/28 | 477 | 477 | 477 | 477 | 3,011 |
1985/10/26 | 473 | 477 | 473 | 477 | 6,022 |
1985/10/25 | 468 | 469 | 468 | 468 | 21,076 |
1985/10/24 | 448 | 463 | 448 | 463 | 15,054 |
1985/10/23 | 428 | 448 | 428 | 448 | 36,130 |
1985/10/22 | 429 | 429 | 429 | 429 | 15,054 |
1985/10/21 | 428 | 441 | 419 | 419 | 84,302 |
1985/10/19 | 439 | 439 | 422 | 423 | 55,198 |
1985/10/17 | 458 | 459 | 456 | 457 | 26,094 |
1985/10/16 | 478 | 478 | 469 | 469 | 31,112 |
1985/10/15 | 478 | 479 | 478 | 479 | 51,184 |
1985/10/14 | 488 | 488 | 478 | 478 | 13,047 |
1985/10/09 | 487 | 488 | 480 | 480 | 22,079 |
1985/10/08 | 487 | 488 | 487 | 488 | 15,054 |
1985/10/05 | 488 | 488 | 488 | 488 | 2,007 |
1985/10/04 | 498 | 498 | 488 | 488 | 26,094 |
1985/10/03 | 498 | 498 | 498 | 498 | 1,004 |
1985/10/02 | 488 | 498 | 488 | 498 | 22,079 |
1985/10/01 | 483 | 488 | 483 | 488 | 13,047 |
1985/09/30 | 488 | 488 | 478 | 478 | 20,072 |
1985/09/28 | 488 | 488 | 488 | 488 | 3,011 |
1985/09/27 | 494 | 498 | 488 | 488 | 24,086 |
1985/09/26 | 488 | 489 | 488 | 489 | 30,108 |
1985/09/25 | 498 | 498 | 489 | 498 | 36,130 |
1985/09/24 | 498 | 503 | 479 | 479 | 46,166 |
1985/09/21 | 508 | 508 | 488 | 498 | 21,076 |
1985/09/20 | 518 | 519 | 508 | 508 | 16,058 |
1985/09/19 | 528 | 528 | 518 | 518 | 7,025 |
1985/09/18 | 537 | 537 | 531 | 531 | 67,241 |
1985/09/17 | 537 | 537 | 531 | 531 | 7,025 |
1985/09/12 | 565 | 565 | 564 | 564 | 39,140 |
1985/09/11 | 566 | 566 | 565 | 565 | 74,266 |
1985/09/10 | 567 | 567 | 566 | 566 | 22,079 |
1985/09/09 | 566 | 567 | 566 | 567 | 30,108 |
1985/09/07 | 566 | 566 | 566 | 566 | 17,061 |
1985/09/06 | 566 | 578 | 566 | 578 | 32,115 |
1985/09/05 | 566 | 568 | 566 | 566 | 53,191 |
1985/09/04 | 566 | 566 | 566 | 566 | 26,094 |
1985/09/03 | 568 | 568 | 566 | 566 | 53,191 |
1985/09/02 | 565 | 568 | 565 | 568 | 35,126 |
1985/08/31 | 565 | 565 | 565 | 565 | 12,043 |
1985/08/30 | 565 | 565 | 565 | 565 | 29,104 |
1985/08/29 | 565 | 569 | 565 | 565 | 58,209 |
1985/08/28 | 565 | 573 | 565 | 568 | 34,122 |
1985/08/27 | 568 | 568 | 564 | 566 | 111,400 |
1985/08/26 | 563 | 564 | 563 | 564 | 40,144 |
1985/08/24 | 558 | 578 | 558 | 558 | 82,295 |
1985/08/23 | 558 | 558 | 558 | 558 | 37,133 |
1985/08/22 | 558 | 558 | 558 | 558 | 27,097 |
1985/08/21 | 558 | 558 | 558 | 558 | 15,054 |
1985/08/20 | 558 | 558 | 558 | 558 | 19,068 |
1985/08/19 | 557 | 558 | 553 | 553 | 12,043 |
1985/08/17 | 557 | 558 | 539 | 558 | 55,198 |
1985/08/16 | 538 | 548 | 538 | 547 | 92,331 |
1985/08/15 | 538 | 538 | 538 | 538 | 25,090 |
1985/08/14 | 548 | 548 | 538 | 538 | 32,115 |
1985/08/13 | 538 | 543 | 538 | 538 | 26,094 |
1985/08/12 | 538 | 545 | 538 | 538 | 25,090 |
1985/08/09 | 546 | 546 | 538 | 538 | 13,047 |
1985/08/08 | 548 | 554 | 548 | 548 | 8,029 |
1985/08/07 | 548 | 557 | 548 | 548 | 67,241 |
1985/08/06 | 548 | 548 | 548 | 548 | 34,122 |
1985/08/05 | 578 | 578 | 558 | 558 | 14,050 |
1985/08/03 | 574 | 574 | 573 | 574 | 17,061 |
1985/08/02 | 578 | 578 | 573 | 574 | 45,162 |
1985/08/01 | 578 | 588 | 578 | 578 | 51,184 |
1985/07/31 | 598 | 598 | 588 | 588 | 147,529 |
1985/07/30 | 638 | 638 | 608 | 608 | 199,716 |
1985/07/29 | 633 | 658 | 627 | 653 | 1,182,240 |
1985/07/27 | 623 | 643 | 616 | 643 | 353,267 |
1985/07/26 | 607 | 613 | 588 | 603 | 431,548 |
1985/07/25 | 593 | 613 | 583 | 613 | 899,225 |
1985/07/24 | 548 | 577 | 548 | 573 | 624,239 |
1985/07/23 | 548 | 553 | 548 | 548 | 56,202 |
1985/07/22 | 548 | 553 | 546 | 548 | 89,320 |
1985/07/20 | 548 | 548 | 548 | 548 | 47,169 |
1985/07/19 | 558 | 558 | 543 | 553 | 106,382 |
1985/07/18 | 553 | 553 | 547 | 553 | 89,320 |
1985/07/17 | 557 | 557 | 528 | 547 | 55,198 |
1985/07/16 | 558 | 558 | 548 | 558 | 1,140,089 |
1985/07/15 | 563 | 563 | 548 | 563 | 369,325 |
1985/07/12 | 568 | 569 | 563 | 563 | 749,689 |
1985/07/11 | 558 | 578 | 556 | 563 | 761,732 |
1985/07/10 | 558 | 558 | 541 | 553 | 619,221 |
1985/07/09 | 498 | 567 | 498 | 567 | 915,282 |
1985/07/08 | 483 | 497 | 478 | 497 | 127,457 |
1985/07/06 | 478 | 498 | 478 | 497 | 247,889 |
1985/07/05 | 464 | 478 | 463 | 476 | 121,436 |
1985/07/04 | 463 | 468 | 463 | 463 | 93,335 |
1985/07/03 | 458 | 458 | 458 | 458 | 45,162 |
1985/07/02 | 453 | 458 | 453 | 458 | 38,137 |
1985/07/01 | 453 | 453 | 453 | 453 | 26,094 |
1985/06/29 | 453 | 453 | 453 | 453 | 11,040 |
1985/06/28 | 453 | 453 | 450 | 453 | 10,036 |
1985/06/27 | 455 | 455 | 450 | 450 | 20,072 |
1985/06/26 | 450 | 450 | 448 | 450 | 75,270 |
1985/06/25 | 448 | 449 | 448 | 448 | 26,094 |
1985/06/24 | 448 | 448 | 448 | 448 | 5,018 |
1985/06/22 | 448 | 448 | 448 | 448 | 11,040 |
1985/06/21 | 446 | 448 | 443 | 448 | 20,072 |
1985/06/20 | 448 | 448 | 447 | 447 | 33,119 |
1985/06/19 | 449 | 451 | 448 | 448 | 16,058 |
1985/06/18 | 451 | 452 | 451 | 451 | 49,176 |
1985/06/17 | 451 | 452 | 449 | 452 | 27,097 |
1985/06/14 | 459 | 459 | 451 | 451 | 22,079 |
1985/06/13 | 459 | 460 | 459 | 459 | 166,597 |
1985/06/12 | 455 | 471 | 455 | 459 | 9,032 |
1985/06/11 | 457 | 457 | 456 | 456 | 74,266 |
1985/06/10 | 456 | 468 | 456 | 468 | 55,198 |
1985/06/07 | 456 | 460 | 456 | 458 | 409,468 |
1985/06/06 | 457 | 458 | 456 | 456 | 70,252 |
1985/06/05 | 456 | 456 | 456 | 456 | 39,140 |
1985/06/04 | 455 | 455 | 455 | 455 | 10,036 |
1985/06/03 | 456 | 456 | 455 | 455 | 65,234 |
1985/06/01 | 456 | 456 | 456 | 456 | 4,014 |
1985/05/31 | 457 | 457 | 455 | 455 | 34,122 |
1985/05/30 | 455 | 455 | 454 | 455 | 46,166 |
1985/05/29 | 454 | 454 | 453 | 454 | 64,230 |
1985/05/28 | 455 | 456 | 454 | 454 | 123,443 |
1985/05/27 | 455 | 456 | 455 | 455 | 23,083 |
1985/05/25 | 456 | 456 | 456 | 456 | 42,151 |
1985/05/24 | 456 | 456 | 456 | 456 | 40,144 |
1985/05/23 | 456 | 456 | 455 | 455 | 48,173 |
1985/05/22 | 456 | 456 | 455 | 455 | 101,364 |
1985/05/21 | 455 | 460 | 455 | 455 | 35,126 |
1985/05/20 | 454 | 458 | 454 | 455 | 20,072 |
1985/05/18 | 454 | 454 | 454 | 454 | 12,043 |
1985/05/17 | 455 | 455 | 452 | 454 | 103,371 |
1985/05/16 | 454 | 455 | 453 | 454 | 114,410 |
1985/05/15 | 454 | 455 | 453 | 453 | 117,421 |
1985/05/14 | 454 | 454 | 454 | 454 | 30,108 |
1985/05/13 | 455 | 455 | 452 | 453 | 47,169 |
1985/05/10 | 453 | 454 | 453 | 454 | 85,306 |
1985/05/09 | 449 | 453 | 448 | 453 | 25,090 |
1985/05/08 | 448 | 453 | 448 | 448 | 29,104 |
1985/05/07 | 448 | 448 | 448 | 448 | 9,032 |
1985/05/04 | 447 | 448 | 447 | 448 | 21,076 |
1985/05/02 | 448 | 448 | 448 | 448 | 41,148 |
1985/05/01 | 452 | 452 | 448 | 448 | 21,076 |
1985/04/30 | 452 | 452 | 452 | 452 | 10,036 |
1985/04/27 | 452 | 453 | 452 | 452 | 79,284 |
1985/04/26 | 448 | 452 | 448 | 452 | 49,176 |
1985/04/25 | 448 | 448 | 448 | 448 | 11,040 |
1985/04/24 | 448 | 448 | 448 | 448 | 25,090 |
1985/04/23 | 448 | 448 | 437 | 448 | 199,716 |
1985/04/22 | 452 | 452 | 448 | 448 | 93,335 |
1985/04/20 | 453 | 453 | 453 | 453 | 13,047 |
1985/04/19 | 442 | 454 | 442 | 453 | 81,292 |
1985/04/18 | 447 | 447 | 438 | 442 | 59,212 |
1985/04/16 | 473 | 473 | 457 | 457 | 52,187 |
1985/04/15 | 473 | 474 | 473 | 473 | 53,191 |
1985/04/12 | 475 | 476 | 472 | 473 | 61,220 |
1985/04/11 | 476 | 477 | 476 | 477 | 27,097 |
1985/04/10 | 468 | 478 | 468 | 477 | 24,086 |
1985/04/09 | 478 | 478 | 478 | 478 | 52,187 |
1985/04/08 | 478 | 484 | 478 | 484 | 61,220 |
1985/04/06 | 478 | 484 | 478 | 484 | 209,752 |
1985/04/05 | 478 | 478 | 473 | 478 | 90,324 |
1985/04/04 | 473 | 478 | 468 | 478 | 71,256 |
1985/04/03 | 473 | 478 | 472 | 473 | 130,468 |
1985/04/02 | 473 | 473 | 473 | 473 | 22,079 |
1985/04/01 | 481 | 481 | 478 | 478 | 37,133 |
1985/03/30 | 477 | 477 | 477 | 477 | 7,025 |
1985/03/29 | 473 | 478 | 473 | 477 | 24,086 |
1985/03/28 | 464 | 469 | 464 | 468 | 31,112 |
1985/03/27 | 458 | 468 | 448 | 463 | 228,821 |
1985/03/27 | 1 -> 1.05 分割 | ||||
1985/03/26 | 463 | 464 | 458 | 462 | 109,392 |
1985/03/25 | 478 | 483 | 472 | 473 | 56,202 |
1985/03/23 | 493 | 508 | 492 | 498 | 380,364 |
1985/03/22 | 488 | 496 | 488 | 491 | 186,669 |
1985/03/20 | 488 | 493 | 488 | 492 | 681,444 |
1985/03/19 | 483 | 483 | 479 | 483 | 63,227 |
1985/03/18 | 478 | 483 | 478 | 483 | 47,169 |
1985/03/16 | 473 | 477 | 473 | 477 | 129,464 |
1985/03/15 | 474 | 477 | 473 | 473 | 28,101 |
1985/03/14 | 473 | 477 | 473 | 473 | 65,234 |
1985/03/13 | 476 | 478 | 473 | 473 | 15,054 |
1985/03/12 | 482 | 483 | 473 | 473 | 27,097 |
1985/03/11 | 488 | 488 | 483 | 483 | 94,338 |
1985/03/08 | 496 | 497 | 487 | 496 | 164,590 |
1985/03/07 | 473 | 498 | 473 | 498 | 386,386 |
1985/03/06 | 458 | 478 | 458 | 473 | 316,134 |
1985/03/05 | 441 | 458 | 441 | 458 | 185,666 |
1985/03/04 | 458 | 458 | 456 | 456 | 55,198 |
1985/03/02 | 458 | 458 | 457 | 457 | 74,266 |
1985/03/01 | 463 | 463 | 457 | 458 | 105,378 |
1985/02/28 | 459 | 478 | 458 | 468 | 300,076 |
1985/02/27 | 443 | 453 | 443 | 449 | 970,480 |
1985/02/26 | 439 | 439 | 433 | 438 | 296,062 |
1985/02/25 | 438 | 439 | 428 | 439 | 134,482 |
1985/02/23 | 439 | 442 | 433 | 439 | 386,386 |
1985/02/22 | 413 | 439 | 407 | 439 | 476,710 |
1985/02/21 | 397 | 418 | 397 | 414 | 344,235 |
1985/02/20 | 388 | 389 | 385 | 385 | 60,216 |
1985/02/19 | 384 | 397 | 384 | 389 | 49,176 |
1985/02/18 | 389 | 394 | 379 | 379 | 160,576 |
1985/02/16 | 392 | 394 | 389 | 389 | 211,759 |
1985/02/15 | 369 | 393 | 369 | 392 | 55,198 |
1985/02/14 | 370 | 374 | 368 | 368 | 32,115 |
1985/02/13 | 367 | 371 | 367 | 371 | 6,022 |
1985/02/12 | 363 | 369 | 363 | 369 | 16,058 |
1985/02/08 | 366 | 367 | 366 | 367 | 17,061 |
1985/02/07 | 371 | 371 | 366 | 366 | 21,076 |
1985/02/06 | 371 | 371 | 371 | 371 | 12,043 |
1985/02/05 | 379 | 379 | 371 | 374 | 18,065 |
1985/02/04 | 371 | 371 | 369 | 371 | 25,090 |
1985/02/02 | 366 | 369 | 366 | 369 | 8,029 |
1985/02/01 | 374 | 374 | 369 | 369 | 29,104 |
1985/01/31 | 369 | 376 | 369 | 374 | 29,104 |
1985/01/30 | 377 | 377 | 369 | 369 | 18,065 |
1985/01/29 | 379 | 379 | 378 | 378 | 755,710 |
1985/01/28 | 389 | 389 | 379 | 379 | 52,187 |
1985/01/26 | 394 | 395 | 393 | 394 | 32,115 |
1985/01/25 | 394 | 394 | 389 | 394 | 113,407 |
1985/01/24 | 394 | 394 | 394 | 394 | 84,302 |
1985/01/23 | 394 | 397 | 394 | 395 | 148,533 |
1985/01/22 | 395 | 395 | 394 | 394 | 66,238 |
1985/01/21 | 398 | 399 | 394 | 394 | 52,187 |
1985/01/19 | 396 | 399 | 394 | 395 | 24,086 |
1985/01/18 | 397 | 406 | 394 | 394 | 52,187 |
1985/01/17 | 391 | 398 | 391 | 394 | 63,227 |
1985/01/16 | 406 | 406 | 389 | 391 | 71,256 |
1985/01/14 | 417 | 417 | 406 | 408 | 244,878 |
1985/01/11 | 402 | 414 | 400 | 412 | 531,908 |
1985/01/10 | 407 | 407 | 400 | 400 | 404,450 |
1985/01/09 | 397 | 412 | 397 | 402 | 1,113,995 |
1985/01/08 | 390 | 399 | 389 | 394 | 570,044 |
1985/01/07 | 373 | 376 | 369 | 372 | 480,724 |
1985/01/04 | 349 | 354 | 348 | 348 | 65,234 |