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 |
---|---|---|---|---|---|
1987/12/28 | 717 | 737 | 698 | 737 | 39,140 |
1987/12/26 | 718 | 718 | 717 | 717 | 24,086 |
1987/12/25 | 727 | 730 | 712 | 712 | 82,295 |
1987/12/24 | 732 | 732 | 730 | 730 | 44,158 |
1987/12/23 | 732 | 732 | 727 | 727 | 86,310 |
1987/12/22 | 728 | 777 | 717 | 732 | 292,047 |
1987/12/21 | 728 | 728 | 727 | 727 | 17,061 |
1987/12/18 | 737 | 737 | 727 | 727 | 44,158 |
1987/12/17 | 727 | 742 | 727 | 737 | 47,169 |
1987/12/16 | 727 | 747 | 717 | 747 | 119,428 |
1987/12/15 | 747 | 747 | 727 | 727 | 102,367 |
1987/12/14 | 747 | 747 | 727 | 742 | 85,306 |
1987/12/11 | 723 | 732 | 718 | 732 | 220,792 |
1987/12/10 | 728 | 737 | 718 | 732 | 232,835 |
1987/12/09 | 737 | 738 | 727 | 736 | 197,709 |
1987/12/08 | 737 | 739 | 734 | 739 | 212,763 |
1987/12/07 | 734 | 737 | 734 | 737 | 136,489 |
1987/12/05 | 732 | 732 | 707 | 707 | 36,130 |
1987/12/04 | 734 | 737 | 729 | 736 | 64,230 |
1987/12/03 | 737 | 742 | 727 | 737 | 42,151 |
1987/12/02 | 742 | 742 | 728 | 742 | 59,212 |
1987/12/01 | 726 | 744 | 726 | 744 | 46,166 |
1987/11/30 | 746 | 746 | 737 | 746 | 20,072 |
1987/11/28 | 746 | 746 | 732 | 746 | 10,036 |
1987/11/27 | 746 | 746 | 732 | 745 | 71,256 |
1987/11/26 | 741 | 747 | 732 | 747 | 27,097 |
1987/11/25 | 727 | 732 | 713 | 713 | 181,651 |
1987/11/24 | 747 | 747 | 722 | 727 | 97,349 |
1987/11/20 | 727 | 727 | 707 | 727 | 45,162 |
1987/11/19 | 718 | 719 | 717 | 718 | 29,104 |
1987/11/18 | 737 | 737 | 715 | 716 | 100,360 |
1987/11/17 | 722 | 742 | 722 | 742 | 135,486 |
1987/11/16 | 695 | 723 | 695 | 723 | 136,489 |
1987/11/13 | 677 | 696 | 663 | 696 | 511,836 |
1987/11/12 | 688 | 689 | 668 | 668 | 110,396 |
1987/11/11 | 697 | 697 | 668 | 689 | 170,612 |
1987/11/10 | 708 | 708 | 704 | 706 | 41,148 |
1987/11/09 | 717 | 727 | 697 | 697 | 45,162 |
1987/11/07 | 730 | 732 | 717 | 727 | 49,176 |
1987/11/06 | 733 | 733 | 727 | 733 | 58,209 |
1987/11/05 | 747 | 747 | 727 | 728 | 105,378 |
1987/11/04 | 747 | 748 | 747 | 747 | 44,158 |
1987/11/02 | 748 | 758 | 747 | 747 | 29,104 |
1987/10/31 | 752 | 758 | 747 | 758 | 23,083 |
1987/10/30 | 745 | 747 | 735 | 747 | 31,112 |
1987/10/29 | 757 | 757 | 735 | 735 | 121,436 |
1987/10/28 | 757 | 785 | 747 | 747 | 114,410 |
1987/10/27 | 732 | 748 | 732 | 748 | 89,320 |
1987/10/26 | 777 | 787 | 717 | 727 | 97,349 |
1987/10/24 | 767 | 792 | 766 | 787 | 80,288 |
1987/10/23 | 777 | 777 | 767 | 777 | 85,306 |
1987/10/22 | 828 | 828 | 798 | 807 | 83,299 |
1987/10/21 | 798 | 798 | 797 | 798 | 75,270 |
1987/10/20 | 727 | 727 | 708 | 708 | 171,615 |
1987/10/19 | 836 | 838 | 808 | 808 | 53,191 |
1987/10/16 | 847 | 847 | 828 | 846 | 64,230 |
1987/10/15 | 867 | 867 | 847 | 847 | 77,277 |
1987/10/14 | 867 | 886 | 847 | 847 | 139,500 |
1987/10/13 | 865 | 865 | 857 | 865 | 124,446 |
1987/10/12 | 872 | 872 | 862 | 865 | 64,230 |
1987/10/09 | 830 | 873 | 830 | 867 | 586,102 |
1987/10/08 | 817 | 817 | 779 | 779 | 484,738 |
1987/10/07 | 867 | 867 | 817 | 827 | 191,687 |
1987/10/06 | 877 | 877 | 859 | 867 | 46,166 |
1987/10/05 | 887 | 887 | 877 | 877 | 44,158 |
1987/10/03 | 887 | 887 | 887 | 887 | 40,144 |
1987/10/02 | 887 | 897 | 882 | 887 | 57,205 |
1987/10/01 | 897 | 907 | 893 | 897 | 89,320 |
1987/09/30 | 922 | 922 | 917 | 922 | 14,050 |
1987/09/29 | 923 | 927 | 922 | 922 | 78,281 |
1987/09/28 | 927 | 927 | 897 | 922 | 112,403 |
1987/09/25 | 877 | 877 | 856 | 877 | 308,105 |
1987/09/24 | 896 | 897 | 877 | 877 | 52,187 |
1987/09/22 | 888 | 902 | 888 | 897 | 97,349 |
1987/09/21 | 912 | 912 | 897 | 905 | 92,331 |
1987/09/18 | 907 | 917 | 892 | 892 | 125,450 |
1987/09/17 | 921 | 922 | 897 | 917 | 71,256 |
1987/09/16 | 938 | 938 | 922 | 922 | 69,248 |
1987/09/14 | 957 | 957 | 937 | 937 | 110,396 |
1987/09/11 | 940 | 962 | 940 | 957 | 83,299 |
1987/09/10 | 967 | 967 | 937 | 937 | 56,202 |
1987/09/09 | 968 | 976 | 957 | 967 | 32,115 |
1987/09/08 | 976 | 976 | 967 | 967 | 24,086 |
1987/09/07 | 972 | 986 | 967 | 976 | 37,133 |
1987/09/05 | 972 | 976 | 972 | 976 | 7,025 |
1987/09/04 | 974 | 976 | 972 | 976 | 34,122 |
1987/09/03 | 976 | 986 | 976 | 976 | 87,313 |
1987/09/02 | 995 | 996 | 991 | 996 | 14,050 |
1987/09/01 | 1,016 | 1,016 | 995 | 995 | 89,320 |
1987/08/31 | 996 | 996 | 987 | 987 | 5,018 |
1987/08/29 | 982 | 996 | 982 | 985 | 32,115 |
1987/08/28 | 996 | 996 | 976 | 976 | 80,288 |
1987/08/27 | 1,016 | 1,016 | 1,006 | 1,006 | 28,101 |
1987/08/26 | 1,026 | 1,046 | 1,016 | 1,016 | 61,220 |
1987/08/25 | 1,016 | 1,046 | 1,006 | 1,046 | 38,137 |
1987/08/24 | 1,056 | 1,056 | 1,026 | 1,046 | 137,493 |
1987/08/22 | 996 | 1,056 | 996 | 1,036 | 130,468 |
1987/08/21 | 1,016 | 1,026 | 991 | 1,016 | 92,331 |
1987/08/20 | 992 | 995 | 986 | 987 | 35,126 |
1987/08/19 | 987 | 987 | 977 | 987 | 55,198 |
1987/08/18 | 996 | 1,016 | 986 | 986 | 149,536 |
1987/08/17 | 996 | 1,006 | 996 | 996 | 80,288 |
1987/08/14 | 996 | 1,016 | 996 | 996 | 84,302 |
1987/08/13 | 1,026 | 1,026 | 996 | 996 | 128,461 |
1987/08/12 | 996 | 1,016 | 996 | 1,016 | 71,256 |
1987/08/11 | 1,006 | 1,016 | 991 | 991 | 181,651 |
1987/08/10 | 991 | 1,016 | 991 | 996 | 73,263 |
1987/08/07 | 991 | 996 | 991 | 996 | 47,169 |
1987/08/06 | 996 | 996 | 976 | 991 | 36,130 |
1987/08/05 | 967 | 986 | 958 | 986 | 33,119 |
1987/08/04 | 986 | 986 | 967 | 968 | 57,205 |
1987/08/03 | 1,016 | 1,016 | 981 | 981 | 41,148 |
1987/08/01 | 976 | 991 | 976 | 977 | 46,166 |
1987/07/31 | 982 | 996 | 976 | 976 | 58,209 |
1987/07/30 | 1,006 | 1,006 | 977 | 981 | 32,115 |
1987/07/29 | 1,016 | 1,026 | 986 | 986 | 132,475 |
1987/07/28 | 1,016 | 1,016 | 996 | 1,016 | 110,396 |
1987/07/27 | 996 | 1,016 | 996 | 996 | 110,396 |
1987/07/25 | 1,046 | 1,046 | 1,016 | 1,016 | 38,137 |
1987/07/24 | 986 | 1,056 | 976 | 1,056 | 166,597 |
1987/07/23 | 996 | 996 | 967 | 986 | 63,227 |
1987/07/22 | 996 | 1,016 | 966 | 976 | 97,349 |
1987/07/21 | 996 | 996 | 986 | 996 | 92,331 |
1987/07/20 | 1,026 | 1,026 | 1,016 | 1,016 | 50,180 |
1987/07/17 | 1,056 | 1,056 | 1,036 | 1,046 | 103,371 |
1987/07/16 | 1,046 | 1,056 | 1,026 | 1,046 | 205,738 |
1987/07/15 | 1,016 | 1,036 | 996 | 996 | 248,893 |
1987/07/14 | 1,036 | 1,036 | 1,006 | 1,006 | 174,626 |
1987/07/13 | 1,026 | 1,036 | 1,016 | 1,016 | 224,806 |
1987/07/10 | 1,016 | 1,026 | 996 | 1,016 | 817,933 |
1987/07/09 | 996 | 1,036 | 996 | 1,016 | 53,191 |
1987/07/08 | 1,056 | 1,056 | 996 | 996 | 38,137 |
1987/07/07 | 1,006 | 1,066 | 1,006 | 1,046 | 97,349 |
1987/07/06 | 1,056 | 1,056 | 1,006 | 1,016 | 56,202 |
1987/07/04 | 1,056 | 1,056 | 1,026 | 1,046 | 47,169 |
1987/07/03 | 1,076 | 1,076 | 1,046 | 1,046 | 61,220 |
1987/07/02 | 1,086 | 1,096 | 1,076 | 1,076 | 22,079 |
1987/07/01 | 1,076 | 1,076 | 1,026 | 1,076 | 256,921 |
1987/06/30 | 1,066 | 1,076 | 1,056 | 1,066 | 112,403 |
1987/06/29 | 1,106 | 1,106 | 1,066 | 1,086 | 88,317 |
1987/06/27 | 1,106 | 1,126 | 1,086 | 1,106 | 459,648 |
1987/06/26 | 1,136 | 1,136 | 1,106 | 1,126 | 188,677 |
1987/06/25 | 1,086 | 1,126 | 1,086 | 1,126 | 159,572 |
1987/06/24 | 1,086 | 1,096 | 1,066 | 1,076 | 148,533 |
1987/06/23 | 1,076 | 1,096 | 1,026 | 1,026 | 396,422 |
1987/06/22 | 1,166 | 1,166 | 1,096 | 1,096 | 183,659 |
1987/06/19 | 1,166 | 1,186 | 1,146 | 1,176 | 213,767 |
1987/06/18 | 1,166 | 1,186 | 1,126 | 1,186 | 370,328 |
1987/06/17 | 1,166 | 1,186 | 1,146 | 1,176 | 263,947 |
1987/06/16 | 1,186 | 1,196 | 1,156 | 1,166 | 239,860 |
1987/06/15 | 1,196 | 1,206 | 1,176 | 1,176 | 455,634 |
1987/06/12 | 1,196 | 1,216 | 1,166 | 1,196 | 1,229,409 |
1987/06/11 | 1,226 | 1,236 | 1,156 | 1,186 | 2,085,479 |
1987/06/10 | 1,086 | 1,206 | 1,066 | 1,206 | 4,240,207 |
1987/06/09 | 1,016 | 1,086 | 1,016 | 1,086 | 787,825 |
1987/06/08 | 1,016 | 1,016 | 996 | 1,016 | 418,501 |
1987/06/06 | 996 | 1,016 | 994 | 1,016 | 321,152 |
1987/06/05 | 996 | 996 | 986 | 996 | 181,651 |
1987/06/04 | 976 | 996 | 967 | 991 | 415,490 |
1987/06/03 | 967 | 967 | 962 | 962 | 48,173 |
1987/06/02 | 975 | 975 | 966 | 972 | 54,194 |
1987/06/01 | 982 | 982 | 976 | 981 | 23,083 |
1987/05/30 | 957 | 982 | 957 | 982 | 105,378 |
1987/05/29 | 959 | 967 | 957 | 957 | 67,241 |
1987/05/28 | 975 | 976 | 957 | 967 | 47,169 |
1987/05/27 | 976 | 985 | 962 | 976 | 105,378 |
1987/05/26 | 961 | 1,006 | 958 | 996 | 377,353 |
1987/05/25 | 957 | 967 | 947 | 957 | 90,324 |
1987/05/23 | 953 | 957 | 952 | 957 | 78,281 |
1987/05/22 | 946 | 957 | 937 | 957 | 113,407 |
1987/05/21 | 942 | 946 | 917 | 942 | 89,320 |
1987/05/20 | 927 | 976 | 927 | 947 | 142,511 |
1987/05/19 | 986 | 986 | 952 | 957 | 86,310 |
1987/05/18 | 996 | 996 | 986 | 986 | 81,292 |
1987/05/15 | 1,016 | 1,016 | 987 | 987 | 339,217 |
1987/05/14 | 982 | 1,006 | 982 | 1,006 | 116,418 |
1987/05/13 | 996 | 1,006 | 976 | 976 | 142,511 |
1987/05/12 | 1,026 | 1,056 | 996 | 996 | 489,756 |
1987/05/11 | 1,006 | 1,076 | 996 | 1,026 | 698,505 |
1987/05/08 | 967 | 996 | 966 | 996 | 448,609 |
1987/05/07 | 959 | 967 | 949 | 962 | 94,338 |
1987/05/06 | 975 | 976 | 957 | 959 | 101,364 |
1987/05/02 | 976 | 976 | 965 | 976 | 135,486 |
1987/05/01 | 976 | 985 | 967 | 976 | 336,206 |
1987/04/30 | 922 | 947 | 922 | 947 | 343,231 |
1987/04/28 | 947 | 954 | 916 | 932 | 167,601 |
1987/04/27 | 985 | 986 | 957 | 957 | 512,839 |
1987/04/25 | 987 | 996 | 976 | 986 | 228,821 |
1987/04/24 | 1,006 | 1,016 | 986 | 996 | 242,871 |
1987/04/23 | 1,026 | 1,046 | 996 | 1,026 | 229,824 |
1987/04/22 | 1,066 | 1,076 | 1,016 | 1,026 | 651,336 |
1987/04/21 | 1,076 | 1,096 | 1,046 | 1,046 | 1,148,118 |
1987/04/20 | 1,046 | 1,116 | 1,036 | 1,096 | 2,359,462 |
1987/04/17 | 979 | 1,056 | 974 | 1,026 | 1,091,916 |
1987/04/16 | 976 | 996 | 967 | 989 | 1,268,549 |
1987/04/15 | 957 | 986 | 956 | 967 | 1,179,229 |
1987/04/14 | 908 | 947 | 907 | 947 | 353,267 |
1987/04/13 | 937 | 942 | 907 | 918 | 284,019 |
1987/04/10 | 912 | 957 | 907 | 942 | 647,321 |
1987/04/09 | 898 | 927 | 896 | 916 | 724,599 |
1987/04/08 | 847 | 897 | 847 | 897 | 586,102 |
1987/04/07 | 842 | 853 | 832 | 847 | 329,181 |
1987/04/06 | 867 | 867 | 843 | 847 | 379,361 |
1987/04/04 | 817 | 852 | 812 | 852 | 811,912 |
1987/04/03 | 812 | 817 | 806 | 817 | 161,579 |
1987/04/02 | 807 | 817 | 807 | 817 | 328,177 |
1987/04/01 | 798 | 816 | 797 | 812 | 270,972 |
1987/03/31 | 787 | 802 | 787 | 797 | 176,633 |
1987/03/30 | 817 | 817 | 802 | 807 | 206,741 |
1987/03/28 | 803 | 822 | 802 | 817 | 337,209 |
1987/03/27 | 797 | 797 | 787 | 793 | 666,390 |
1987/03/26 | 791 | 797 | 782 | 791 | 191,687 |
1987/03/25 | 787 | 787 | 777 | 787 | 125,450 |
1987/03/24 | 789 | 796 | 782 | 782 | 269,968 |
1987/03/23 | 780 | 787 | 771 | 779 | 74,266 |
1987/03/20 | 796 | 796 | 777 | 780 | 240,864 |
1987/03/19 | 799 | 802 | 787 | 796 | 671,408 |
1987/03/18 | 817 | 827 | 795 | 797 | 2,344,408 |
1987/03/17 | 757 | 794 | 757 | 794 | 1,487,334 |
1987/03/16 | 699 | 717 | 697 | 717 | 226,813 |
1987/03/13 | 691 | 702 | 690 | 690 | 138,497 |
1987/03/12 | 702 | 702 | 693 | 700 | 67,241 |
1987/03/11 | 697 | 702 | 690 | 690 | 224,806 |
1987/03/10 | 689 | 697 | 689 | 697 | 94,338 |
1987/03/09 | 697 | 702 | 689 | 690 | 52,187 |
1987/03/07 | 697 | 702 | 697 | 702 | 42,151 |
1987/03/06 | 697 | 707 | 689 | 696 | 194,698 |
1987/03/05 | 707 | 707 | 688 | 688 | 75,270 |
1987/03/04 | 716 | 717 | 688 | 707 | 168,605 |
1987/03/03 | 693 | 717 | 693 | 717 | 67,241 |
1987/03/02 | 693 | 697 | 688 | 688 | 204,734 |
1987/02/28 | 690 | 693 | 678 | 693 | 98,353 |
1987/02/27 | 694 | 697 | 687 | 687 | 310,112 |
1987/02/26 | 696 | 697 | 688 | 697 | 200,720 |
1987/02/25 | 689 | 697 | 679 | 693 | 183,659 |
1987/02/24 | 688 | 707 | 688 | 690 | 588,109 |
1987/02/23 | 697 | 707 | 688 | 707 | 74,266 |
1987/02/20 | 713 | 727 | 697 | 727 | 107,385 |
1987/02/19 | 726 | 732 | 713 | 713 | 220,792 |
1987/02/18 | 727 | 732 | 713 | 723 | 218,785 |
1987/02/17 | 732 | 732 | 712 | 724 | 189,680 |
1987/02/16 | 733 | 733 | 724 | 729 | 71,256 |
1987/02/13 | 734 | 737 | 732 | 733 | 876,142 |
1987/02/12 | 720 | 733 | 720 | 733 | 137,493 |
1987/02/10 | 736 | 737 | 722 | 722 | 131,471 |
1987/02/09 | 707 | 737 | 707 | 736 | 149,536 |
1987/02/07 | 717 | 722 | 713 | 717 | 83,299 |
1987/02/06 | 719 | 732 | 715 | 727 | 98,353 |
1987/02/05 | 742 | 747 | 717 | 737 | 407,461 |
1987/02/04 | 727 | 742 | 717 | 739 | 214,770 |
1987/02/03 | 761 | 767 | 732 | 747 | 363,303 |
1987/02/02 | 772 | 777 | 759 | 759 | 789,833 |
1987/01/31 | 762 | 769 | 751 | 768 | 615,206 |
1987/01/30 | 747 | 759 | 727 | 752 | 2,042,324 |
1987/01/29 | 737 | 774 | 725 | 747 | 2,653,516 |
1987/01/28 | 692 | 737 | 682 | 737 | 3,814,681 |
1987/01/27 | 625 | 673 | 625 | 672 | 515,850 |
1987/01/26 | 626 | 628 | 623 | 628 | 145,522 |
1987/01/24 | 648 | 648 | 628 | 628 | 145,522 |
1987/01/23 | 653 | 656 | 639 | 648 | 600,152 |
1987/01/22 | 613 | 647 | 613 | 633 | 528,897 |
1987/01/21 | 603 | 608 | 598 | 603 | 613,199 |
1987/01/20 | 608 | 618 | 608 | 611 | 273,983 |
1987/01/19 | 587 | 608 | 585 | 598 | 367,317 |
1987/01/16 | 581 | 593 | 578 | 588 | 168,605 |
1987/01/14 | 566 | 578 | 566 | 568 | 228,821 |
1987/01/13 | 578 | 578 | 563 | 578 | 64,230 |
1987/01/12 | 588 | 588 | 583 | 588 | 76,274 |
1987/01/09 | 594 | 598 | 588 | 598 | 77,277 |
1987/01/08 | 603 | 607 | 593 | 598 | 99,356 |
1987/01/07 | 607 | 607 | 598 | 603 | 422,515 |
1987/01/06 | 576 | 598 | 568 | 593 | 293,051 |
1987/01/05 | 558 | 568 | 558 | 568 | 37,133 |