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
1989/12/29 1,300 1,370 1,300 1,360 542,000
1989/12/28 1,320 1,320 1,310 1,310 168,000
1989/12/27 1,310 1,340 1,310 1,310 211,000
1989/12/26 1,310 1,340 1,310 1,330 172,000
1989/12/25 1,330 1,340 1,310 1,340 151,000
1989/12/22 1,330 1,340 1,290 1,340 190,000
1989/12/21 1,330 1,330 1,310 1,320 213,000
1989/12/20 1,320 1,340 1,310 1,330 151,000
1989/12/19 1,340 1,340 1,320 1,340 371,000
1989/12/18 1,300 1,340 1,290 1,340 541,000
1989/12/15 1,300 1,300 1,290 1,300 252,000
1989/12/14 1,280 1,300 1,280 1,300 351,000
1989/12/13 1,280 1,290 1,270 1,280 209,000
1989/12/12 1,290 1,290 1,280 1,280 199,000
1989/12/11 1,270 1,290 1,270 1,290 236,000
1989/12/08 1,290 1,300 1,280 1,280 231,000
1989/12/07 1,290 1,290 1,270 1,290 211,000
1989/12/06 1,270 1,290 1,270 1,290 200,000
1989/12/05 1,300 1,300 1,260 1,290 144,000
1989/12/04 1,290 1,300 1,280 1,290 154,000
1989/12/01 1,310 1,310 1,290 1,300 219,000
1989/11/30 1,320 1,320 1,300 1,310 434,000
1989/11/29 1,320 1,320 1,290 1,320 531,000
1989/11/28 1,280 1,320 1,270 1,320 1,170,000
1989/11/27 1,280 1,290 1,260 1,290 688,000
1989/11/24 1,240 1,290 1,240 1,260 1,211,000
1989/11/22 1,210 1,230 1,200 1,230 565,000
1989/11/21 1,200 1,200 1,190 1,190 377,000
1989/11/20 1,190 1,210 1,180 1,190 507,000
1989/11/17 1,140 1,170 1,130 1,160 208,000
1989/11/16 1,110 1,150 1,110 1,140 133,000
1989/11/15 1,110 1,130 1,100 1,100 187,000
1989/11/14 1,120 1,140 1,110 1,130 116,000
1989/11/13 1,110 1,130 1,110 1,130 97,000
1989/11/10 1,110 1,130 1,100 1,120 81,000
1989/11/09 1,110 1,120 1,110 1,120 46,000
1989/11/08 1,100 1,120 1,100 1,120 81,000
1989/11/07 1,100 1,120 1,100 1,120 73,000
1989/11/06 1,110 1,120 1,100 1,120 110,000
1989/11/02 1,100 1,110 1,090 1,110 123,000
1989/11/01 1,120 1,130 1,100 1,120 255,000
1989/10/31 1,130 1,140 1,110 1,140 78,000
1989/10/30 1,120 1,120 1,100 1,100 147,000
1989/10/27 1,160 1,170 1,110 1,150 226,000
1989/10/26 1,090 1,150 1,080 1,140 253,000
1989/10/25 1,090 1,100 1,090 1,100 35,000
1989/10/24 1,100 1,100 1,090 1,100 58,000
1989/10/23 1,130 1,130 1,090 1,100 66,000
1989/10/20 1,100 1,130 1,100 1,130 126,000
1989/10/19 1,080 1,130 1,080 1,130 65,000
1989/10/18 1,100 1,100 1,060 1,070 32,000
1989/10/17 1,050 1,100 1,050 1,070 78,000
1989/10/16 1,050 1,090 1,050 1,060 47,000
1989/10/13 1,100 1,130 1,080 1,090 39,000
1989/10/12 1,100 1,110 1,080 1,090 88,000
1989/10/11 1,200 1,200 1,100 1,110 149,000
1989/10/09 1,210 1,230 1,190 1,190 505,000
1989/10/06 1,190 1,220 1,190 1,220 590,000
1989/10/05 1,180 1,200 1,180 1,190 602,000
1989/10/04 1,170 1,180 1,150 1,180 383,000
1989/10/03 1,180 1,190 1,150 1,150 537,000
1989/10/02 1,150 1,200 1,140 1,170 941,000
1989/09/29 1,070 1,140 1,070 1,120 862,000
1989/09/28 1,080 1,090 1,050 1,090 68,000
1989/09/27 1,070 1,080 1,060 1,060 109,000
1989/09/26 1,090 1,100 1,070 1,070 281,000
1989/09/25 1,100 1,100 1,070 1,080 295,000
1989/09/22 1,100 1,100 1,080 1,090 348,000
1989/09/21 1,050 1,100 1,040 1,100 425,000
1989/09/20 1,050 1,050 1,040 1,050 243,000
1989/09/19 1,000 1,040 1,000 1,040 117,000
1989/09/18 1,050 1,060 1,000 1,000 68,000
1989/09/14 1,010 1,030 1,000 1,030 120,000
1989/09/13 991 1,010 991 1,010 74,000
1989/09/12 1,000 1,030 1,000 1,010 72,000
1989/09/11 1,020 1,020 970 1,000 61,000
1989/09/08 980 1,020 980 1,020 72,000
1989/09/07 1,030 1,050 1,020 1,020 74,000
1989/09/06 1,000 1,040 1,000 1,040 27,000
1989/09/05 1,030 1,030 1,000 1,000 25,000
1989/09/04 1,060 1,060 1,030 1,040 44,000
1989/09/01 1,050 1,070 1,030 1,060 87,000
1989/08/31 1,100 1,100 1,040 1,070 243,000
1989/08/30 1,090 1,120 1,070 1,100 1,364,000
1989/08/29 1,010 1,080 1,000 1,070 1,126,000
1989/08/28 1,000 1,010 1,000 1,000 21,000
1989/08/25 1,010 1,010 1,010 1,010 21,000
1989/08/24 1,000 1,010 999 1,010 40,000
1989/08/23 1,010 1,010 999 1,010 38,000
1989/08/22 1,020 1,020 1,000 1,010 74,000
1989/08/21 1,020 1,020 999 1,010 109,000
1989/08/18 1,000 1,010 995 1,000 118,000
1989/08/17 999 1,000 997 1,000 68,000
1989/08/16 1,000 1,000 998 1,000 39,000
1989/08/15 998 1,000 998 1,000 67,000
1989/08/14 999 999 995 998 53,000
1989/08/11 1,000 1,000 973 995 32,000
1989/08/10 990 1,010 990 1,010 516,000
1989/08/09 980 980 965 965 34,000
1989/08/08 963 979 950 979 101,000
1989/08/07 980 980 973 973 12,000
1989/08/04 990 990 970 970 83,000
1989/08/03 990 1,000 990 1,000 112,000
1989/08/02 985 1,000 980 987 261,000
1989/08/01 970 985 970 980 182,000
1989/07/31 968 970 968 970 19,000
1989/07/28 957 959 957 959 42,000
1989/07/27 989 989 970 980 117,000
1989/07/26 970 990 961 985 240,000
1989/07/25 951 960 951 954 178,000
1989/07/24 960 960 955 955 56,000
1989/07/21 960 966 960 960 73,000
1989/07/20 979 980 960 960 83,000
1989/07/19 980 980 960 960 39,000
1989/07/18 950 980 950 965 74,000
1989/07/17 950 950 940 950 77,000
1989/07/14 960 965 960 960 39,000
1989/07/13 975 976 950 950 110,000
1989/07/12 980 980 960 975 55,000
1989/07/11 983 983 975 975 112,000
1989/07/10 985 985 975 985 32,000
1989/07/07 983 990 972 972 53,000
1989/07/06 983 985 983 983 27,000
1989/07/05 983 990 983 983 35,000
1989/07/04 983 990 983 983 46,000
1989/07/03 989 990 980 983 56,000
1989/06/30 951 990 950 990 53,000
1989/06/29 978 978 940 940 48,000
1989/06/28 990 990 977 977 53,000
1989/06/27 999 999 977 977 21,000
1989/06/26 977 977 976 976 13,000
1989/06/23 999 999 997 997 98,000
1989/06/22 1,000 1,000 998 998 76,000
1989/06/21 999 999 995 998 184,000
1989/06/20 999 1,000 999 999 83,000
1989/06/19 1,000 1,000 999 999 75,000
1989/06/16 1,010 1,010 976 1,000 110,000
1989/06/15 1,010 1,010 1,000 1,000 86,000
1989/06/14 1,000 1,000 997 1,000 116,000
1989/06/13 1,030 1,030 995 995 93,000
1989/06/12 1,010 1,030 1,000 1,010 321,000
1989/06/09 978 1,000 978 995 274,000
1989/06/08 960 980 959 965 47,000
1989/06/07 976 976 940 960 76,000
1989/06/06 978 978 978 978 41,000
1989/06/05 987 988 965 965 44,000
1989/06/02 990 990 987 987 32,000
1989/06/01 1,000 1,000 985 985 64,000
1989/05/31 995 1,000 990 990 84,000
1989/05/30 994 995 985 990 42,000
1989/05/29 990 995 990 994 61,000
1989/05/26 975 995 975 985 51,000
1989/05/25 999 1,000 995 996 136,000
1989/05/24 996 996 995 995 110,000
1989/05/23 996 997 990 996 177,000
1989/05/22 995 998 995 996 88,000
1989/05/19 1,000 1,000 990 990 109,000
1989/05/18 1,000 1,000 999 999 76,000
1989/05/17 998 1,010 995 1,000 152,000
1989/05/16 995 1,000 987 1,000 154,000
1989/05/15 1,000 1,000 995 995 29,000
1989/05/12 1,000 1,020 995 995 107,000
1989/05/11 1,020 1,020 980 988 151,000
1989/05/10 1,030 1,030 990 1,000 249,000
1989/05/09 990 1,050 975 1,050 687,000
1989/05/08 964 965 950 965 77,000
1989/05/02 972 975 965 965 116,000
1989/05/01 970 975 969 971 280,000
1989/04/28 974 975 970 970 106,000
1989/04/27 980 980 970 973 73,000
1989/04/26 985 985 970 980 206,000
1989/04/25 982 989 975 980 115,000
1989/04/24 989 989 972 972 94,000
1989/04/21 980 980 972 972 137,000
1989/04/20 990 990 980 980 149,000
1989/04/19 960 980 958 979 186,000
1989/04/18 950 956 948 956 242,000
1989/04/17 950 951 945 950 108,000
1989/04/14 950 950 940 943 69,000
1989/04/13 955 955 940 950 50,000
1989/04/12 960 960 935 935 195,000
1989/04/11 960 960 950 950 80,000
1989/04/10 960 960 946 950 68,000
1989/04/07 940 950 940 940 51,000
1989/04/06 960 960 940 940 25,000
1989/04/05 950 960 940 960 65,000
1989/04/04 960 960 940 950 72,000
1989/04/03 980 980 960 960 36,000
1989/03/31 940 980 940 980 44,000
1989/03/30 940 940 940 940 28,000
1989/03/29 939 940 939 940 43,000
1989/03/28 950 950 939 939 74,000
1989/03/27 950 950 930 940 205,000
1989/03/24 950 950 945 945 117,000
1989/03/23 950 955 950 950 100,000
1989/03/22 976 977 950 951 157,000
1989/03/20 990 990 975 976 43,000
1989/03/17 965 991 960 990 167,000
1989/03/16 965 970 960 960 90,000
1989/03/15 970 980 960 975 148,000
1989/03/14 960 970 960 970 125,000
1989/03/13 970 970 960 960 70,000
1989/03/10 955 964 955 964 223,000
1989/03/09 950 960 949 955 258,000
1989/03/08 950 950 946 950 137,000
1989/03/07 950 955 950 950 113,000
1989/03/06 955 965 950 950 56,000
1989/03/03 950 955 950 950 215,000
1989/03/02 950 950 936 945 53,000
1989/03/01 946 950 944 944 121,000
1989/02/28 950 969 940 950 133,000
1989/02/27 949 960 949 952 121,000
1989/02/23 949 955 940 950 102,000
1989/02/22 953 953 945 950 128,000
1989/02/21 969 970 963 963 88,000
1989/02/20 980 980 970 975 158,000
1989/02/17 980 985 975 980 113,000
1989/02/16 991 993 986 986 172,000
1989/02/15 998 998 991 995 143,000
1989/02/14 997 999 997 999 58,000
1989/02/13 998 1,000 997 1,000 112,000
1989/02/10 1,000 1,000 998 998 121,000
1989/02/09 1,000 1,020 999 1,020 196,000
1989/02/08 997 1,010 996 1,000 304,000
1989/02/07 995 997 991 997 296,000
1989/02/06 1,000 1,000 997 997 95,000
1989/02/03 1,000 1,020 999 1,000 171,000
1989/02/02 1,020 1,030 1,000 1,000 182,000
1989/02/01 1,020 1,040 1,010 1,040 402,000
1989/01/31 1,040 1,050 1,010 1,010 262,000
1989/01/30 1,040 1,050 1,030 1,030 233,000
1989/01/28 1,050 1,050 1,040 1,050 562,000
1989/01/27 1,030 1,050 1,030 1,050 620,000
1989/01/26 1,010 1,020 999 1,020 1,009,000
1989/01/25 1,010 1,020 1,000 1,000 461,000
1989/01/24 1,020 1,020 1,000 1,010 332,000
1989/01/23 981 1,020 981 1,020 1,100,000
1989/01/20 980 1,000 967 1,000 794,000
1989/01/19 952 975 952 975 241,000
1989/01/18 958 970 951 957 178,000
1989/01/17 970 971 957 957 131,000
1989/01/13 980 989 970 980 451,000
1989/01/12 978 980 960 978 540,000
1989/01/11 940 968 940 968 417,000
1989/01/10 935 950 935 940 219,000
1989/01/09 931 943 925 930 285,000
1989/01/06 919 940 917 925 563,000
1989/01/05 905 915 900 900 338,000
1989/01/04 900 910 890 905 155,000

このページの先頭へ