日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ