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 |
---|---|---|---|---|---|
1988/12/28 | 899 | 900 | 890 | 900 | 166,000 |
1988/12/27 | 900 | 905 | 880 | 900 | 241,000 |
1988/12/26 | 880 | 920 | 869 | 905 | 717,000 |
1988/12/24 | 851 | 851 | 845 | 850 | 114,000 |
1988/12/23 | 845 | 850 | 841 | 841 | 281,000 |
1988/12/22 | 836 | 840 | 833 | 840 | 120,000 |
1988/12/21 | 836 | 836 | 832 | 833 | 177,000 |
1988/12/20 | 840 | 840 | 834 | 836 | 77,000 |
1988/12/19 | 840 | 840 | 836 | 836 | 186,000 |
1988/12/16 | 838 | 845 | 835 | 840 | 99,000 |
1988/12/15 | 840 | 845 | 839 | 845 | 159,000 |
1988/12/14 | 839 | 842 | 839 | 839 | 75,000 |
1988/12/13 | 842 | 844 | 839 | 839 | 100,000 |
1988/12/12 | 845 | 845 | 841 | 842 | 44,000 |
1988/12/09 | 841 | 849 | 841 | 841 | 147,000 |
1988/12/08 | 846 | 850 | 841 | 848 | 198,000 |
1988/12/07 | 829 | 850 | 825 | 848 | 185,000 |
1988/12/06 | 826 | 830 | 825 | 830 | 97,000 |
1988/12/05 | 821 | 830 | 820 | 825 | 109,000 |
1988/12/03 | 821 | 830 | 821 | 825 | 35,000 |
1988/12/02 | 821 | 830 | 821 | 821 | 81,000 |
1988/12/01 | 829 | 830 | 820 | 821 | 128,000 |
1988/11/30 | 820 | 830 | 820 | 830 | 162,000 |
1988/11/29 | 817 | 825 | 812 | 825 | 61,000 |
1988/11/28 | 825 | 827 | 817 | 817 | 95,000 |
1988/11/26 | 825 | 830 | 820 | 828 | 195,000 |
1988/11/25 | 818 | 825 | 818 | 825 | 87,000 |
1988/11/24 | 825 | 829 | 820 | 820 | 115,000 |
1988/11/22 | 830 | 830 | 820 | 825 | 108,000 |
1988/11/21 | 829 | 830 | 829 | 830 | 93,000 |
1988/11/18 | 819 | 830 | 819 | 829 | 215,000 |
1988/11/17 | 817 | 820 | 815 | 820 | 118,000 |
1988/11/16 | 817 | 819 | 817 | 817 | 116,000 |
1988/11/15 | 820 | 827 | 817 | 817 | 195,000 |
1988/11/14 | 810 | 820 | 810 | 820 | 182,000 |
1988/11/11 | 795 | 820 | 795 | 802 | 164,000 |
1988/11/10 | 798 | 810 | 795 | 804 | 224,000 |
1988/11/09 | 777 | 798 | 775 | 798 | 147,000 |
1988/11/08 | 780 | 790 | 775 | 775 | 170,000 |
1988/11/07 | 780 | 799 | 780 | 785 | 90,000 |
1988/11/05 | 799 | 807 | 780 | 780 | 129,000 |
1988/11/04 | 800 | 809 | 800 | 805 | 252,000 |
1988/11/02 | 780 | 800 | 776 | 800 | 572,000 |
1988/11/01 | 767 | 780 | 767 | 780 | 204,000 |
1988/10/31 | 760 | 770 | 760 | 767 | 53,000 |
1988/10/29 | 750 | 770 | 750 | 760 | 74,000 |
1988/10/28 | 771 | 772 | 750 | 760 | 151,000 |
1988/10/27 | 775 | 780 | 770 | 771 | 344,000 |
1988/10/26 | 775 | 780 | 775 | 775 | 136,000 |
1988/10/25 | 771 | 785 | 770 | 775 | 209,000 |
1988/10/24 | 769 | 770 | 755 | 770 | 156,000 |
1988/10/22 | 760 | 775 | 760 | 770 | 71,000 |
1988/10/21 | 770 | 780 | 765 | 770 | 359,000 |
1988/10/20 | 765 | 769 | 759 | 769 | 196,000 |
1988/10/19 | 758 | 770 | 758 | 765 | 118,000 |
1988/10/18 | 770 | 771 | 765 | 768 | 295,000 |
1988/10/17 | 770 | 772 | 769 | 769 | 325,000 |
1988/10/14 | 765 | 770 | 758 | 769 | 528,000 |
1988/10/13 | 765 | 765 | 741 | 765 | 278,000 |
1988/10/12 | 755 | 766 | 745 | 765 | 349,000 |
1988/10/11 | 760 | 765 | 750 | 765 | 308,000 |
1988/10/07 | 750 | 760 | 740 | 760 | 115,000 |
1988/10/06 | 730 | 758 | 730 | 758 | 111,000 |
1988/10/05 | 745 | 758 | 738 | 740 | 227,000 |
1988/10/04 | 750 | 751 | 750 | 750 | 157,000 |
1988/10/03 | 751 | 751 | 750 | 750 | 176,000 |
1988/10/01 | 750 | 751 | 750 | 750 | 269,000 |
1988/09/30 | 740 | 750 | 735 | 750 | 53,000 |
1988/09/29 | 750 | 755 | 750 | 750 | 20,000 |
1988/09/28 | 750 | 750 | 740 | 750 | 50,000 |
1988/09/27 | 747 | 750 | 740 | 750 | 35,000 |
1988/09/26 | 740 | 759 | 740 | 759 | 10,000 |
1988/09/24 | 730 | 759 | 730 | 750 | 207,000 |
1988/09/22 | 752 | 752 | 740 | 750 | 34,000 |
1988/09/21 | 752 | 759 | 750 | 759 | 55,000 |
1988/09/20 | 760 | 763 | 760 | 762 | 230,000 |
1988/09/19 | 761 | 761 | 760 | 760 | 65,000 |
1988/09/16 | 760 | 763 | 760 | 760 | 32,000 |
1988/09/14 | 770 | 770 | 760 | 760 | 86,000 |
1988/09/13 | 765 | 782 | 759 | 775 | 98,000 |
1988/09/12 | 770 | 770 | 760 | 760 | 18,000 |
1988/09/09 | 750 | 755 | 730 | 755 | 292,000 |
1988/09/08 | 780 | 780 | 760 | 760 | 54,000 |
1988/09/07 | 782 | 782 | 780 | 782 | 73,000 |
1988/09/06 | 794 | 794 | 781 | 782 | 37,000 |
1988/09/05 | 790 | 797 | 790 | 796 | 36,000 |
1988/09/03 | 771 | 790 | 771 | 790 | 24,000 |
1988/09/02 | 750 | 770 | 740 | 770 | 102,000 |
1988/09/01 | 767 | 767 | 750 | 760 | 121,000 |
1988/08/31 | 775 | 777 | 772 | 772 | 25,000 |
1988/08/30 | 790 | 790 | 780 | 780 | 17,000 |
1988/08/29 | 798 | 798 | 790 | 790 | 33,000 |
1988/08/27 | 770 | 780 | 770 | 780 | 13,000 |
1988/08/26 | 790 | 792 | 770 | 770 | 68,000 |
1988/08/25 | 797 | 803 | 795 | 800 | 139,000 |
1988/08/24 | 791 | 800 | 790 | 796 | 59,000 |
1988/08/23 | 805 | 805 | 790 | 790 | 79,000 |
1988/08/22 | 800 | 800 | 791 | 795 | 26,000 |
1988/08/19 | 791 | 800 | 791 | 800 | 51,000 |
1988/08/18 | 800 | 805 | 790 | 790 | 44,000 |
1988/08/17 | 820 | 820 | 801 | 805 | 41,000 |
1988/08/16 | 814 | 815 | 814 | 815 | 22,000 |
1988/08/15 | 810 | 819 | 810 | 818 | 3,000 |
1988/08/12 | 809 | 819 | 805 | 819 | 20,000 |
1988/08/11 | 800 | 810 | 800 | 810 | 82,000 |
1988/08/10 | 801 | 805 | 800 | 805 | 32,000 |
1988/08/09 | 820 | 820 | 800 | 805 | 24,000 |
1988/08/08 | 820 | 820 | 820 | 820 | 15,000 |
1988/08/06 | 820 | 820 | 800 | 800 | 23,000 |
1988/08/05 | 830 | 830 | 820 | 825 | 42,000 |
1988/08/04 | 838 | 838 | 836 | 836 | 17,000 |
1988/08/03 | 835 | 839 | 835 | 839 | 60,000 |
1988/08/02 | 840 | 840 | 830 | 837 | 15,000 |
1988/08/01 | 840 | 840 | 830 | 835 | 22,000 |
1988/07/30 | 836 | 838 | 836 | 838 | 22,000 |
1988/07/29 | 836 | 836 | 828 | 828 | 39,000 |
1988/07/28 | 819 | 830 | 815 | 826 | 86,000 |
1988/07/27 | 813 | 840 | 790 | 790 | 145,000 |
1988/07/27 | 1 -> 1.09 分割 | ||||
1988/07/26 | 897 | 907 | 887 | 897 | 216,777 |
1988/07/25 | 913 | 913 | 897 | 897 | 78,281 |
1988/07/23 | 912 | 915 | 907 | 915 | 63,227 |
1988/07/22 | 920 | 920 | 897 | 897 | 128,461 |
1988/07/21 | 926 | 927 | 916 | 922 | 43,155 |
1988/07/20 | 927 | 927 | 917 | 925 | 67,241 |
1988/07/19 | 927 | 932 | 922 | 927 | 44,158 |
1988/07/18 | 936 | 936 | 922 | 932 | 29,104 |
1988/07/15 | 931 | 939 | 922 | 939 | 106,382 |
1988/07/14 | 922 | 932 | 922 | 922 | 31,112 |
1988/07/13 | 927 | 927 | 907 | 917 | 67,241 |
1988/07/12 | 937 | 942 | 927 | 927 | 59,212 |
1988/07/11 | 942 | 942 | 936 | 937 | 44,158 |
1988/07/08 | 932 | 932 | 918 | 932 | 22,079 |
1988/07/07 | 922 | 922 | 918 | 918 | 72,259 |
1988/07/06 | 922 | 927 | 912 | 927 | 72,259 |
1988/07/05 | 931 | 931 | 892 | 892 | 58,209 |
1988/07/04 | 927 | 937 | 922 | 922 | 29,104 |
1988/07/02 | 937 | 937 | 922 | 922 | 26,094 |
1988/07/01 | 937 | 937 | 927 | 937 | 85,306 |
1988/06/30 | 937 | 947 | 937 | 937 | 67,241 |
1988/06/29 | 912 | 937 | 912 | 927 | 73,263 |
1988/06/28 | 947 | 947 | 908 | 908 | 126,454 |
1988/06/27 | 957 | 957 | 944 | 944 | 112,403 |
1988/06/25 | 952 | 955 | 937 | 952 | 35,126 |
1988/06/24 | 966 | 970 | 937 | 942 | 99,356 |
1988/06/23 | 971 | 971 | 937 | 937 | 111,400 |
1988/06/22 | 967 | 969 | 952 | 952 | 245,882 |
1988/06/21 | 967 | 972 | 966 | 966 | 224,806 |
1988/06/20 | 960 | 972 | 960 | 966 | 190,684 |
1988/06/17 | 962 | 966 | 961 | 962 | 237,853 |
1988/06/16 | 958 | 965 | 952 | 962 | 128,461 |
1988/06/15 | 957 | 965 | 952 | 965 | 185,666 |
1988/06/14 | 966 | 967 | 947 | 957 | 229,824 |
1988/06/13 | 957 | 967 | 947 | 957 | 55,198 |
1988/06/10 | 972 | 975 | 949 | 949 | 220,792 |
1988/06/09 | 985 | 985 | 946 | 957 | 361,296 |
1988/06/08 | 926 | 976 | 926 | 975 | 444,594 |
1988/06/07 | 902 | 912 | 902 | 912 | 72,259 |
1988/06/06 | 902 | 927 | 897 | 905 | 139,500 |
1988/06/04 | 894 | 897 | 894 | 897 | 32,115 |
1988/06/03 | 897 | 906 | 897 | 899 | 90,324 |
1988/06/02 | 903 | 906 | 895 | 897 | 32,115 |
1988/06/01 | 907 | 907 | 891 | 893 | 140,504 |
1988/05/31 | 907 | 907 | 891 | 907 | 85,306 |
1988/05/30 | 907 | 917 | 907 | 916 | 96,346 |
1988/05/28 | 915 | 920 | 902 | 920 | 134,482 |
1988/05/27 | 917 | 921 | 915 | 915 | 134,482 |
1988/05/26 | 922 | 922 | 912 | 917 | 41,148 |
1988/05/25 | 927 | 928 | 912 | 912 | 71,256 |
1988/05/24 | 927 | 934 | 917 | 927 | 54,194 |
1988/05/23 | 929 | 934 | 922 | 934 | 89,320 |
1988/05/20 | 937 | 937 | 929 | 934 | 81,292 |
1988/05/19 | 932 | 946 | 932 | 933 | 76,274 |
1988/05/18 | 937 | 947 | 937 | 937 | 30,108 |
1988/05/17 | 937 | 957 | 937 | 957 | 153,551 |
1988/05/16 | 937 | 941 | 933 | 934 | 65,234 |
1988/05/13 | 937 | 942 | 927 | 933 | 55,198 |
1988/05/12 | 927 | 938 | 927 | 938 | 51,184 |
1988/05/11 | 962 | 967 | 927 | 951 | 284,019 |
1988/05/10 | 956 | 957 | 946 | 957 | 535,922 |
1988/05/09 | 947 | 972 | 942 | 942 | 325,166 |
1988/05/07 | 912 | 942 | 907 | 937 | 145,522 |
1988/05/06 | 902 | 917 | 897 | 917 | 124,446 |
1988/05/02 | 907 | 907 | 895 | 898 | 55,198 |
1988/04/30 | 897 | 897 | 892 | 897 | 105,378 |
1988/04/28 | 897 | 897 | 880 | 883 | 124,446 |
1988/04/27 | 890 | 890 | 887 | 888 | 59,212 |
1988/04/26 | 892 | 897 | 887 | 892 | 83,299 |
1988/04/25 | 882 | 892 | 882 | 892 | 20,072 |
1988/04/23 | 882 | 897 | 882 | 897 | 20,072 |
1988/04/22 | 879 | 882 | 879 | 882 | 20,072 |
1988/04/21 | 891 | 891 | 881 | 881 | 39,140 |
1988/04/20 | 887 | 887 | 877 | 882 | 35,126 |
1988/04/19 | 896 | 897 | 877 | 877 | 75,270 |
1988/04/18 | 887 | 897 | 887 | 897 | 59,212 |
1988/04/15 | 896 | 897 | 887 | 897 | 135,486 |
1988/04/14 | 898 | 907 | 897 | 898 | 49,176 |
1988/04/13 | 898 | 907 | 898 | 898 | 66,238 |
1988/04/12 | 912 | 917 | 902 | 917 | 93,335 |
1988/04/11 | 902 | 907 | 902 | 907 | 48,173 |
1988/04/08 | 907 | 907 | 899 | 902 | 47,169 |
1988/04/07 | 917 | 917 | 903 | 905 | 56,202 |
1988/04/06 | 907 | 914 | 907 | 907 | 42,151 |
1988/04/05 | 916 | 916 | 902 | 903 | 41,148 |
1988/04/04 | 908 | 917 | 898 | 907 | 21,076 |
1988/04/02 | 906 | 916 | 906 | 916 | 23,083 |
1988/04/01 | 917 | 917 | 906 | 906 | 92,331 |
1988/03/31 | 917 | 927 | 917 | 917 | 46,166 |
1988/03/30 | 912 | 917 | 912 | 912 | 92,331 |
1988/03/29 | 911 | 927 | 911 | 917 | 55,198 |
1988/03/28 | 901 | 932 | 901 | 931 | 140,504 |
1988/03/26 | 889 | 897 | 878 | 878 | 171,615 |
1988/03/25 | 907 | 912 | 907 | 909 | 85,306 |
1988/03/24 | 937 | 937 | 912 | 917 | 457,641 |
1988/03/23 | 937 | 942 | 927 | 927 | 35,126 |
1988/03/22 | 925 | 937 | 923 | 937 | 74,266 |
1988/03/18 | 937 | 937 | 917 | 925 | 32,115 |
1988/03/17 | 937 | 947 | 927 | 936 | 70,252 |
1988/03/16 | 917 | 947 | 917 | 947 | 88,317 |
1988/03/15 | 917 | 923 | 907 | 917 | 234,842 |
1988/03/14 | 948 | 957 | 937 | 937 | 106,382 |
1988/03/11 | 978 | 978 | 948 | 957 | 348,249 |
1988/03/10 | 968 | 986 | 965 | 969 | 1,599,737 |
1988/03/09 | 927 | 947 | 927 | 941 | 913,275 |
1988/03/08 | 899 | 927 | 893 | 917 | 271,975 |
1988/03/07 | 912 | 917 | 897 | 907 | 108,389 |
1988/03/05 | 927 | 927 | 917 | 922 | 83,299 |
1988/03/04 | 907 | 917 | 907 | 916 | 68,245 |
1988/03/03 | 918 | 924 | 908 | 917 | 127,457 |
1988/03/02 | 947 | 947 | 923 | 934 | 280,004 |
1988/03/01 | 929 | 947 | 921 | 939 | 576,066 |
1988/02/29 | 914 | 924 | 910 | 919 | 655,350 |
1988/02/27 | 875 | 904 | 875 | 904 | 606,174 |
1988/02/26 | 838 | 882 | 838 | 865 | 638,289 |
1988/02/25 | 837 | 841 | 835 | 835 | 281,008 |
1988/02/24 | 832 | 837 | 832 | 837 | 87,313 |
1988/02/23 | 837 | 841 | 832 | 832 | 43,155 |
1988/02/22 | 841 | 842 | 832 | 837 | 75,270 |
1988/02/19 | 842 | 842 | 827 | 841 | 170,612 |
1988/02/18 | 808 | 847 | 802 | 841 | 251,903 |
1988/02/17 | 808 | 812 | 802 | 807 | 72,259 |
1988/02/16 | 797 | 812 | 797 | 807 | 75,270 |
1988/02/15 | 798 | 802 | 795 | 798 | 78,281 |
1988/02/12 | 797 | 802 | 793 | 793 | 81,292 |
1988/02/10 | 802 | 802 | 795 | 797 | 77,277 |
1988/02/09 | 795 | 802 | 793 | 802 | 79,284 |
1988/02/08 | 798 | 802 | 793 | 797 | 37,133 |
1988/02/06 | 797 | 802 | 792 | 797 | 18,065 |
1988/02/05 | 798 | 801 | 797 | 797 | 58,209 |
1988/02/04 | 790 | 800 | 783 | 797 | 140,504 |
1988/02/03 | 812 | 816 | 790 | 790 | 214,770 |
1988/02/02 | 807 | 814 | 807 | 812 | 203,731 |
1988/02/01 | 817 | 826 | 807 | 807 | 326,170 |
1988/01/30 | 797 | 817 | 797 | 814 | 634,275 |
1988/01/29 | 800 | 800 | 782 | 799 | 734,635 |
1988/01/28 | 781 | 797 | 777 | 797 | 852,056 |
1988/01/27 | 762 | 782 | 755 | 780 | 653,343 |
1988/01/26 | 747 | 766 | 747 | 762 | 353,267 |
1988/01/25 | 722 | 747 | 712 | 737 | 316,134 |
1988/01/23 | 722 | 727 | 722 | 727 | 31,112 |
1988/01/22 | 732 | 732 | 722 | 722 | 40,144 |
1988/01/21 | 735 | 735 | 724 | 724 | 18,065 |
1988/01/20 | 736 | 737 | 724 | 737 | 85,306 |
1988/01/19 | 722 | 742 | 722 | 742 | 297,065 |
1988/01/18 | 722 | 742 | 722 | 727 | 11,040 |
1988/01/14 | 737 | 737 | 722 | 722 | 43,155 |
1988/01/13 | 723 | 737 | 723 | 727 | 13,047 |
1988/01/12 | 737 | 737 | 722 | 723 | 12,043 |
1988/01/11 | 722 | 738 | 722 | 735 | 97,349 |
1988/01/08 | 736 | 737 | 722 | 723 | 50,180 |
1988/01/07 | 747 | 748 | 717 | 737 | 78,281 |
1988/01/06 | 742 | 742 | 727 | 742 | 26,094 |
1988/01/05 | 737 | 747 | 737 | 742 | 35,126 |
1988/01/04 | 717 | 727 | 707 | 727 | 10,036 |