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 |
---|---|---|---|---|---|
1986/12/27 | 558 | 558 | 558 | 558 | 20,072 |
1986/12/26 | 558 | 567 | 553 | 553 | 44,158 |
1986/12/25 | 549 | 549 | 538 | 548 | 29,104 |
1986/12/24 | 548 | 548 | 538 | 539 | 19,068 |
1986/12/23 | 549 | 558 | 537 | 558 | 21,076 |
1986/12/22 | 570 | 570 | 566 | 566 | 49,176 |
1986/12/19 | 568 | 570 | 568 | 570 | 69,248 |
1986/12/18 | 564 | 565 | 563 | 565 | 28,101 |
1986/12/17 | 558 | 565 | 558 | 564 | 54,194 |
1986/12/16 | 548 | 558 | 548 | 558 | 61,220 |
1986/12/15 | 558 | 558 | 538 | 538 | 23,083 |
1986/12/12 | 553 | 558 | 553 | 558 | 6,022 |
1986/12/11 | 563 | 563 | 563 | 563 | 8,029 |
1986/12/10 | 558 | 568 | 558 | 563 | 40,144 |
1986/12/09 | 559 | 568 | 559 | 568 | 13,047 |
1986/12/08 | 568 | 573 | 568 | 568 | 86,310 |
1986/12/06 | 558 | 567 | 558 | 566 | 47,169 |
1986/12/05 | 543 | 568 | 543 | 568 | 9,032 |
1986/12/04 | 532 | 549 | 532 | 549 | 18,065 |
1986/12/03 | 533 | 533 | 532 | 532 | 18,065 |
1986/12/02 | 537 | 537 | 534 | 534 | 11,040 |
1986/12/01 | 538 | 549 | 538 | 544 | 27,097 |
1986/11/29 | 532 | 536 | 523 | 536 | 31,112 |
1986/11/28 | 530 | 532 | 530 | 532 | 27,097 |
1986/11/27 | 533 | 533 | 529 | 530 | 55,198 |
1986/11/26 | 548 | 548 | 543 | 543 | 66,238 |
1986/11/25 | 548 | 558 | 547 | 548 | 22,079 |
1986/11/21 | 547 | 548 | 546 | 548 | 24,086 |
1986/11/18 | 548 | 548 | 547 | 548 | 32,115 |
1986/11/17 | 548 | 558 | 548 | 548 | 69,248 |
1986/11/14 | 547 | 548 | 547 | 548 | 11,040 |
1986/11/13 | 553 | 554 | 553 | 554 | 4,014 |
1986/11/12 | 558 | 558 | 555 | 555 | 29,104 |
1986/11/11 | 558 | 558 | 558 | 558 | 12,043 |
1986/11/10 | 548 | 558 | 548 | 558 | 25,090 |
1986/11/07 | 555 | 558 | 538 | 558 | 37,133 |
1986/11/06 | 556 | 556 | 553 | 556 | 17,061 |
1986/11/05 | 546 | 547 | 543 | 543 | 45,162 |
1986/11/04 | 536 | 537 | 536 | 537 | 20,072 |
1986/11/01 | 523 | 536 | 523 | 536 | 29,104 |
1986/10/31 | 523 | 533 | 523 | 533 | 25,090 |
1986/10/30 | 547 | 547 | 537 | 537 | 71,256 |
1986/10/29 | 547 | 547 | 541 | 547 | 30,108 |
1986/10/28 | 555 | 555 | 547 | 548 | 17,061 |
1986/10/27 | 558 | 558 | 558 | 558 | 1,004 |
1986/10/25 | 558 | 558 | 558 | 558 | 26,094 |
1986/10/24 | 547 | 567 | 547 | 558 | 109,392 |
1986/10/20 | 567 | 567 | 567 | 567 | 3,011 |
1986/10/17 | 573 | 573 | 568 | 568 | 11,040 |
1986/10/15 | 578 | 579 | 578 | 579 | 95,342 |
1986/10/14 | 578 | 583 | 578 | 583 | 19,068 |
1986/10/09 | 578 | 588 | 578 | 588 | 23,083 |
1986/10/07 | 588 | 595 | 588 | 588 | 62,223 |
1986/10/06 | 588 | 595 | 588 | 595 | 4,014 |
1986/10/04 | 596 | 596 | 593 | 596 | 16,058 |
1986/10/02 | 598 | 598 | 598 | 598 | 35,126 |
1986/10/01 | 598 | 598 | 597 | 598 | 21,076 |
1986/09/30 | 594 | 598 | 588 | 598 | 109,392 |
1986/09/29 | 588 | 594 | 588 | 594 | 16,058 |
1986/09/27 | 588 | 588 | 588 | 588 | 56,202 |
1986/09/26 | 598 | 598 | 588 | 588 | 86,310 |
1986/09/25 | 593 | 598 | 593 | 598 | 197,709 |
1986/09/24 | 593 | 593 | 583 | 593 | 50,180 |
1986/09/22 | 596 | 596 | 589 | 593 | 39,140 |
1986/09/19 | 598 | 598 | 595 | 598 | 39,140 |
1986/09/18 | 608 | 608 | 588 | 598 | 52,187 |
1986/09/17 | 608 | 608 | 608 | 608 | 5,018 |
1986/09/16 | 618 | 618 | 613 | 617 | 144,518 |
1986/09/12 | 618 | 618 | 617 | 618 | 7,025 |
1986/09/11 | 618 | 628 | 618 | 628 | 28,101 |
1986/09/10 | 618 | 628 | 618 | 628 | 20,072 |
1986/09/09 | 623 | 628 | 623 | 628 | 29,104 |
1986/09/08 | 623 | 638 | 623 | 638 | 46,166 |
1986/09/06 | 623 | 623 | 623 | 623 | 10,036 |
1986/09/05 | 637 | 637 | 623 | 636 | 34,122 |
1986/09/04 | 629 | 638 | 628 | 638 | 60,216 |
1986/09/03 | 638 | 638 | 629 | 629 | 45,162 |
1986/09/02 | 628 | 638 | 628 | 628 | 153,551 |
1986/09/01 | 628 | 638 | 628 | 628 | 22,079 |
1986/08/30 | 633 | 638 | 633 | 638 | 8,029 |
1986/08/29 | 638 | 647 | 633 | 646 | 81,292 |
1986/08/28 | 638 | 648 | 628 | 648 | 22,079 |
1986/08/27 | 638 | 648 | 638 | 638 | 528,897 |
1986/08/26 | 638 | 648 | 637 | 646 | 151,543 |
1986/08/25 | 638 | 648 | 638 | 648 | 40,144 |
1986/08/23 | 653 | 653 | 638 | 648 | 60,216 |
1986/08/22 | 659 | 665 | 648 | 656 | 239,860 |
1986/08/21 | 673 | 673 | 653 | 653 | 229,824 |
1986/08/20 | 673 | 678 | 673 | 673 | 353,267 |
1986/08/19 | 683 | 691 | 673 | 673 | 132,475 |
1986/08/18 | 688 | 695 | 668 | 693 | 265,954 |
1986/08/15 | 688 | 697 | 683 | 697 | 449,612 |
1986/08/14 | 688 | 688 | 669 | 688 | 180,648 |
1986/08/13 | 676 | 695 | 668 | 695 | 631,264 |
1986/08/12 | 658 | 677 | 658 | 677 | 591,120 |
1986/08/11 | 632 | 648 | 626 | 648 | 419,504 |
1986/08/08 | 618 | 637 | 613 | 637 | 599,149 |
1986/08/07 | 593 | 608 | 593 | 607 | 703,523 |
1986/08/06 | 607 | 607 | 588 | 595 | 332,191 |
1986/08/05 | 568 | 608 | 568 | 608 | 752,699 |
1986/08/04 | 541 | 558 | 541 | 558 | 653,343 |
1986/08/02 | 548 | 548 | 538 | 539 | 132,475 |
1986/08/01 | 547 | 547 | 538 | 541 | 49,176 |
1986/07/31 | 543 | 548 | 538 | 547 | 99,356 |
1986/07/30 | 529 | 540 | 529 | 538 | 53,191 |
1986/07/29 | 543 | 544 | 529 | 538 | 130,468 |
1986/07/28 | 548 | 555 | 543 | 551 | 83,299 |
1986/07/26 | 556 | 556 | 544 | 548 | 391,404 |
1986/07/25 | 538 | 558 | 538 | 548 | 487,749 |
1986/07/24 | 503 | 541 | 503 | 541 | 332,191 |
1986/07/23 | 496 | 508 | 496 | 501 | 173,623 |
1986/07/22 | 508 | 508 | 493 | 493 | 69,248 |
1986/07/21 | 483 | 498 | 483 | 498 | 101,364 |
1986/07/19 | 474 | 478 | 474 | 478 | 7,025 |
1986/07/18 | 483 | 483 | 473 | 473 | 55,198 |
1986/07/17 | 483 | 483 | 478 | 478 | 29,104 |
1986/07/16 | 483 | 483 | 478 | 478 | 13,047 |
1986/07/15 | 487 | 487 | 487 | 487 | 57,205 |
1986/07/14 | 468 | 488 | 468 | 488 | 27,097 |
1986/07/11 | 473 | 473 | 468 | 468 | 48,173 |
1986/07/10 | 479 | 483 | 476 | 476 | 6,022 |
1986/07/09 | 469 | 478 | 469 | 478 | 13,047 |
1986/07/08 | 483 | 483 | 468 | 468 | 20,072 |
1986/07/07 | 485 | 485 | 478 | 478 | 3,011 |
1986/07/05 | 485 | 485 | 483 | 483 | 8,029 |
1986/07/04 | 483 | 488 | 483 | 488 | 30,108 |
1986/07/03 | 493 | 498 | 476 | 476 | 61,220 |
1986/07/02 | 481 | 483 | 481 | 483 | 8,029 |
1986/07/01 | 483 | 488 | 483 | 483 | 58,209 |
1986/06/30 | 483 | 483 | 481 | 481 | 18,065 |
1986/06/27 | 476 | 481 | 476 | 481 | 62,223 |
1986/06/26 | 477 | 483 | 477 | 477 | 45,162 |
1986/06/25 | 478 | 479 | 476 | 476 | 13,047 |
1986/06/24 | 479 | 480 | 479 | 479 | 36,130 |
1986/06/23 | 483 | 483 | 479 | 480 | 46,166 |
1986/06/21 | 480 | 481 | 479 | 479 | 45,162 |
1986/06/20 | 482 | 482 | 479 | 482 | 88,317 |
1986/06/19 | 481 | 482 | 481 | 482 | 2,007 |
1986/06/18 | 484 | 484 | 479 | 480 | 10,036 |
1986/06/17 | 488 | 488 | 483 | 483 | 59,212 |
1986/06/16 | 488 | 488 | 484 | 484 | 18,065 |
1986/06/13 | 498 | 498 | 484 | 488 | 47,169 |
1986/06/12 | 488 | 498 | 488 | 488 | 40,144 |
1986/06/11 | 493 | 493 | 488 | 488 | 11,040 |
1986/06/10 | 493 | 498 | 490 | 493 | 159,572 |
1986/06/09 | 489 | 498 | 489 | 498 | 49,176 |
1986/06/07 | 488 | 489 | 488 | 489 | 17,061 |
1986/06/06 | 484 | 488 | 483 | 488 | 13,047 |
1986/06/05 | 488 | 488 | 483 | 483 | 76,274 |
1986/06/04 | 489 | 489 | 488 | 489 | 7,025 |
1986/06/03 | 483 | 484 | 483 | 484 | 5,018 |
1986/06/02 | 488 | 488 | 478 | 482 | 168,605 |
1986/05/31 | 483 | 483 | 483 | 483 | 54,194 |
1986/05/30 | 483 | 483 | 478 | 478 | 153,551 |
1986/05/29 | 483 | 483 | 479 | 483 | 69,248 |
1986/05/28 | 483 | 483 | 479 | 481 | 105,378 |
1986/05/27 | 483 | 483 | 483 | 483 | 47,169 |
1986/05/26 | 480 | 483 | 480 | 483 | 83,299 |
1986/05/24 | 483 | 483 | 480 | 480 | 41,148 |
1986/05/23 | 488 | 488 | 483 | 483 | 147,529 |
1986/05/22 | 488 | 488 | 483 | 483 | 113,407 |
1986/05/21 | 493 | 493 | 488 | 488 | 61,220 |
1986/05/20 | 497 | 497 | 496 | 497 | 11,040 |
1986/05/19 | 498 | 498 | 497 | 497 | 6,022 |
1986/05/17 | 509 | 510 | 508 | 508 | 19,068 |
1986/05/16 | 513 | 513 | 509 | 510 | 69,248 |
1986/05/15 | 513 | 513 | 508 | 513 | 44,158 |
1986/05/14 | 513 | 518 | 510 | 513 | 125,450 |
1986/05/13 | 508 | 513 | 498 | 513 | 175,630 |
1986/05/12 | 498 | 508 | 491 | 508 | 164,590 |
1986/05/09 | 493 | 498 | 493 | 496 | 41,148 |
1986/05/08 | 471 | 475 | 471 | 475 | 18,065 |
1986/05/07 | 473 | 478 | 473 | 476 | 19,068 |
1986/05/06 | 478 | 478 | 478 | 478 | 21,076 |
1986/05/02 | 498 | 498 | 498 | 498 | 18,065 |
1986/05/01 | 498 | 498 | 490 | 498 | 53,191 |
1986/04/30 | 495 | 495 | 489 | 491 | 15,054 |
1986/04/28 | 494 | 503 | 494 | 503 | 53,191 |
1986/04/26 | 497 | 498 | 494 | 494 | 6,022 |
1986/04/25 | 498 | 498 | 497 | 498 | 17,061 |
1986/04/24 | 498 | 498 | 496 | 496 | 6,022 |
1986/04/23 | 498 | 503 | 498 | 498 | 116,418 |
1986/04/22 | 497 | 507 | 497 | 498 | 35,126 |
1986/04/21 | 508 | 508 | 498 | 503 | 37,133 |
1986/04/19 | 505 | 508 | 503 | 503 | 60,216 |
1986/04/18 | 507 | 518 | 507 | 507 | 88,317 |
1986/04/17 | 503 | 503 | 503 | 503 | 18,065 |
1986/04/16 | 503 | 508 | 499 | 508 | 21,076 |
1986/04/15 | 499 | 499 | 499 | 499 | 104,374 |
1986/04/14 | 504 | 504 | 499 | 499 | 30,108 |
1986/04/11 | 502 | 507 | 500 | 504 | 37,133 |
1986/04/10 | 508 | 508 | 500 | 500 | 39,140 |
1986/04/09 | 498 | 508 | 498 | 508 | 31,112 |
1986/04/08 | 513 | 513 | 508 | 508 | 14,050 |
1986/04/07 | 518 | 523 | 513 | 513 | 19,068 |
1986/04/05 | 523 | 523 | 518 | 518 | 21,076 |
1986/04/04 | 518 | 527 | 513 | 527 | 34,122 |
1986/04/03 | 519 | 520 | 518 | 518 | 12,043 |
1986/04/02 | 536 | 536 | 526 | 526 | 16,058 |
1986/04/01 | 543 | 543 | 538 | 538 | 53,191 |
1986/03/31 | 538 | 543 | 538 | 543 | 26,094 |
1986/03/29 | 526 | 538 | 524 | 538 | 45,162 |
1986/03/28 | 547 | 547 | 546 | 546 | 30,108 |
1986/03/27 | 518 | 568 | 514 | 568 | 492,767 |
1986/03/26 | 508 | 508 | 507 | 508 | 91,328 |
1986/03/25 | 508 | 518 | 508 | 508 | 235,846 |
1986/03/24 | 518 | 518 | 507 | 508 | 203,731 |
1986/03/22 | 503 | 503 | 498 | 501 | 37,133 |
1986/03/20 | 501 | 508 | 498 | 503 | 33,119 |
1986/03/19 | 511 | 511 | 498 | 498 | 82,295 |
1986/03/18 | 514 | 514 | 511 | 511 | 29,104 |
1986/03/17 | 508 | 518 | 507 | 510 | 127,457 |
1986/03/15 | 504 | 517 | 503 | 517 | 17,061 |
1986/03/14 | 504 | 508 | 504 | 504 | 156,561 |
1986/03/13 | 508 | 508 | 503 | 503 | 47,169 |
1986/03/12 | 503 | 526 | 503 | 508 | 66,238 |
1986/03/11 | 508 | 518 | 499 | 499 | 71,256 |
1986/03/10 | 518 | 518 | 498 | 518 | 1,192,276 |
1986/03/07 | 500 | 538 | 500 | 518 | 322,155 |
1986/03/06 | 458 | 502 | 458 | 498 | 328,177 |
1986/03/05 | 458 | 458 | 456 | 458 | 10,036 |
1986/03/04 | 458 | 458 | 455 | 455 | 58,209 |
1986/03/03 | 463 | 463 | 458 | 458 | 39,140 |
1986/03/01 | 465 | 465 | 465 | 465 | 7,025 |
1986/02/28 | 448 | 452 | 448 | 452 | 7,025 |
1986/02/27 | 448 | 448 | 448 | 448 | 11,040 |
1986/02/26 | 462 | 463 | 462 | 463 | 2,007 |
1986/02/25 | 466 | 466 | 465 | 465 | 4,014 |
1986/02/24 | 463 | 465 | 463 | 465 | 59,212 |
1986/02/22 | 448 | 453 | 448 | 453 | 6,022 |
1986/02/21 | 453 | 453 | 452 | 452 | 41,148 |
1986/02/20 | 454 | 454 | 452 | 452 | 18,065 |
1986/02/19 | 454 | 463 | 454 | 454 | 24,086 |
1986/02/18 | 454 | 454 | 454 | 454 | 15,054 |
1986/02/17 | 453 | 454 | 453 | 454 | 88,317 |
1986/02/15 | 433 | 438 | 428 | 438 | 66,238 |
1986/02/14 | 428 | 434 | 428 | 434 | 37,133 |
1986/02/13 | 428 | 428 | 428 | 428 | 64,230 |
1986/02/12 | 428 | 428 | 428 | 428 | 13,047 |
1986/02/10 | 423 | 429 | 423 | 428 | 79,284 |
1986/02/07 | 423 | 428 | 423 | 428 | 5,018 |
1986/02/06 | 424 | 428 | 424 | 428 | 15,054 |
1986/02/05 | 426 | 426 | 420 | 426 | 7,025 |
1986/02/04 | 427 | 428 | 427 | 428 | 376,350 |
1986/02/03 | 427 | 428 | 427 | 427 | 13,047 |
1986/01/31 | 428 | 428 | 428 | 428 | 8,029 |
1986/01/30 | 429 | 429 | 428 | 428 | 5,018 |
1986/01/29 | 429 | 438 | 429 | 429 | 137,493 |
1986/01/28 | 436 | 436 | 429 | 429 | 12,043 |
1986/01/27 | 439 | 439 | 438 | 438 | 35,126 |
1986/01/25 | 438 | 438 | 438 | 438 | 25,090 |
1986/01/24 | 438 | 438 | 438 | 438 | 12,043 |
1986/01/23 | 438 | 443 | 438 | 438 | 43,155 |
1986/01/22 | 438 | 439 | 438 | 438 | 28,101 |
1986/01/21 | 438 | 439 | 438 | 438 | 31,112 |
1986/01/20 | 433 | 438 | 430 | 438 | 79,284 |
1986/01/18 | 434 | 434 | 429 | 430 | 54,194 |
1986/01/17 | 438 | 440 | 438 | 438 | 20,072 |
1986/01/16 | 439 | 443 | 439 | 443 | 371,332 |
1986/01/14 | 439 | 443 | 439 | 443 | 349,253 |
1986/01/13 | 448 | 448 | 438 | 438 | 64,230 |
1986/01/10 | 450 | 453 | 448 | 448 | 64,230 |
1986/01/09 | 449 | 449 | 449 | 449 | 21,076 |
1986/01/08 | 448 | 456 | 448 | 451 | 21,076 |
1986/01/07 | 448 | 448 | 448 | 448 | 1,004 |
1986/01/06 | 458 | 458 | 456 | 457 | 6,022 |