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 |
|---|---|---|---|---|---|
| 1990/12/28 | 748 | 757 | 747 | 757 | 122,000 |
| 1990/12/27 | 722 | 750 | 701 | 750 | 117,000 |
| 1990/12/26 | 717 | 717 | 710 | 715 | 83,000 |
| 1990/12/25 | 711 | 716 | 711 | 716 | 20,000 |
| 1990/12/21 | 772 | 772 | 753 | 760 | 32,000 |
| 1990/12/20 | 790 | 790 | 772 | 772 | 97,000 |
| 1990/12/19 | 775 | 782 | 774 | 780 | 113,000 |
| 1990/12/18 | 774 | 776 | 773 | 775 | 82,000 |
| 1990/12/17 | 777 | 780 | 771 | 774 | 205,000 |
| 1990/12/14 | 760 | 770 | 760 | 770 | 176,000 |
| 1990/12/13 | 750 | 770 | 750 | 770 | 33,000 |
| 1990/12/12 | 770 | 780 | 769 | 770 | 47,000 |
| 1990/12/11 | 770 | 770 | 761 | 770 | 68,000 |
| 1990/12/10 | 775 | 775 | 761 | 770 | 40,000 |
| 1990/12/07 | 754 | 765 | 754 | 765 | 88,000 |
| 1990/12/06 | 761 | 765 | 761 | 765 | 74,000 |
| 1990/12/05 | 720 | 730 | 715 | 730 | 44,000 |
| 1990/12/04 | 725 | 730 | 720 | 720 | 53,000 |
| 1990/12/03 | 730 | 730 | 720 | 720 | 37,000 |
| 1990/11/30 | 721 | 730 | 710 | 730 | 50,000 |
| 1990/11/29 | 783 | 783 | 741 | 741 | 31,000 |
| 1990/11/28 | 797 | 797 | 785 | 790 | 48,000 |
| 1990/11/27 | 779 | 796 | 779 | 785 | 63,000 |
| 1990/11/26 | 789 | 789 | 780 | 789 | 56,000 |
| 1990/11/22 | 745 | 750 | 724 | 740 | 48,000 |
| 1990/11/21 | 745 | 750 | 740 | 740 | 19,000 |
| 1990/11/20 | 745 | 751 | 745 | 745 | 20,000 |
| 1990/11/19 | 750 | 750 | 748 | 750 | 26,000 |
| 1990/11/16 | 786 | 786 | 740 | 740 | 19,000 |
| 1990/11/15 | 800 | 804 | 789 | 790 | 80,000 |
| 1990/11/14 | 780 | 815 | 770 | 804 | 151,000 |
| 1990/11/13 | 740 | 770 | 740 | 770 | 81,000 |
| 1990/11/09 | 700 | 710 | 690 | 710 | 201,000 |
| 1990/11/08 | 711 | 712 | 700 | 700 | 78,000 |
| 1990/11/07 | 730 | 730 | 710 | 710 | 89,000 |
| 1990/11/06 | 761 | 761 | 730 | 730 | 56,000 |
| 1990/11/05 | 736 | 736 | 736 | 736 | 9,000 |
| 1990/11/02 | 750 | 750 | 730 | 730 | 46,000 |
| 1990/11/01 | 759 | 765 | 755 | 755 | 41,000 |
| 1990/10/31 | 763 | 769 | 762 | 769 | 43,000 |
| 1990/10/30 | 760 | 768 | 760 | 762 | 29,000 |
| 1990/10/29 | 764 | 771 | 764 | 770 | 37,000 |
| 1990/10/26 | 761 | 771 | 757 | 762 | 105,000 |
| 1990/10/25 | 791 | 795 | 771 | 771 | 121,000 |
| 1990/10/24 | 790 | 801 | 790 | 791 | 58,000 |
| 1990/10/23 | 819 | 828 | 815 | 815 | 99,000 |
| 1990/10/22 | 792 | 820 | 790 | 820 | 128,000 |
| 1990/10/19 | 780 | 790 | 780 | 782 | 51,000 |
| 1990/10/18 | 772 | 774 | 766 | 772 | 101,000 |
| 1990/10/17 | 779 | 780 | 773 | 773 | 41,000 |
| 1990/10/16 | 770 | 788 | 770 | 780 | 48,000 |
| 1990/10/15 | 751 | 752 | 750 | 750 | 90,000 |
| 1990/10/12 | 743 | 745 | 732 | 740 | 37,000 |
| 1990/10/11 | 781 | 781 | 750 | 750 | 57,000 |
| 1990/10/09 | 810 | 810 | 791 | 791 | 58,000 |
| 1990/10/08 | 811 | 819 | 810 | 810 | 104,000 |
| 1990/10/05 | 811 | 811 | 800 | 810 | 64,000 |
| 1990/10/04 | 810 | 810 | 801 | 810 | 107,000 |
| 1990/10/03 | 790 | 801 | 780 | 801 | 203,000 |
| 1990/10/02 | 760 | 780 | 740 | 780 | 198,000 |
| 1990/10/01 | 780 | 780 | 734 | 740 | 123,000 |
| 1990/09/28 | 794 | 795 | 766 | 770 | 147,000 |
| 1990/09/27 | 828 | 828 | 810 | 810 | 103,000 |
| 1990/09/26 | 870 | 870 | 830 | 830 | 102,000 |
| 1990/09/25 | 880 | 880 | 869 | 869 | 73,000 |
| 1990/09/21 | 889 | 889 | 874 | 888 | 121,000 |
| 1990/09/20 | 920 | 920 | 900 | 920 | 174,000 |
| 1990/09/19 | 890 | 913 | 890 | 913 | 206,000 |
| 1990/09/18 | 857 | 890 | 857 | 880 | 237,000 |
| 1990/09/17 | 865 | 870 | 865 | 865 | 138,000 |
| 1990/09/14 | 865 | 870 | 862 | 865 | 96,000 |
| 1990/09/13 | 886 | 886 | 860 | 860 | 170,000 |
| 1990/09/12 | 891 | 891 | 870 | 880 | 186,000 |
| 1990/09/11 | 925 | 925 | 889 | 891 | 73,000 |
| 1990/09/10 | 919 | 921 | 911 | 921 | 57,000 |
| 1990/09/07 | 879 | 899 | 878 | 899 | 648,000 |
| 1990/09/06 | 885 | 909 | 855 | 909 | 324,000 |
| 1990/09/05 | 881 | 900 | 881 | 900 | 78,000 |
| 1990/09/04 | 951 | 951 | 948 | 948 | 37,000 |
| 1990/09/03 | 950 | 951 | 950 | 951 | 91,000 |
| 1990/08/31 | 933 | 950 | 920 | 950 | 164,000 |
| 1990/08/30 | 920 | 935 | 910 | 912 | 53,000 |
| 1990/08/29 | 940 | 940 | 900 | 920 | 97,000 |
| 1990/08/28 | 950 | 950 | 939 | 939 | 99,000 |
| 1990/08/27 | 920 | 940 | 900 | 940 | 194,000 |
| 1990/08/24 | 920 | 930 | 895 | 930 | 188,000 |
| 1990/08/23 | 970 | 970 | 947 | 947 | 49,000 |
| 1990/08/22 | 1,020 | 1,020 | 970 | 970 | 99,000 |
| 1990/08/21 | 1,020 | 1,020 | 1,000 | 1,000 | 153,000 |
| 1990/08/20 | 1,040 | 1,040 | 1,020 | 1,020 | 78,000 |
| 1990/08/17 | 998 | 1,040 | 998 | 1,020 | 131,000 |
| 1990/08/16 | 988 | 999 | 988 | 988 | 97,000 |
| 1990/08/15 | 940 | 991 | 940 | 988 | 74,000 |
| 1990/08/14 | 940 | 951 | 927 | 940 | 130,000 |
| 1990/08/13 | 960 | 960 | 940 | 940 | 66,000 |
| 1990/08/10 | 975 | 978 | 960 | 960 | 75,000 |
| 1990/08/09 | 980 | 980 | 979 | 979 | 31,000 |
| 1990/08/08 | 985 | 985 | 950 | 979 | 46,000 |
| 1990/08/07 | 991 | 991 | 960 | 975 | 57,000 |
| 1990/08/06 | 1,040 | 1,040 | 991 | 991 | 92,000 |
| 1990/08/03 | 1,010 | 1,040 | 990 | 1,040 | 95,000 |
| 1990/08/02 | 990 | 1,010 | 980 | 1,010 | 119,000 |
| 1990/08/01 | 1,000 | 1,000 | 990 | 990 | 102,000 |
| 1990/07/31 | 1,000 | 1,010 | 1,000 | 1,000 | 49,000 |
| 1990/07/30 | 1,010 | 1,010 | 990 | 990 | 78,000 |
| 1990/07/27 | 1,030 | 1,030 | 1,010 | 1,010 | 147,000 |
| 1990/07/26 | 1,060 | 1,060 | 1,010 | 1,010 | 59,000 |
| 1990/07/25 | 1,020 | 1,080 | 1,020 | 1,080 | 72,000 |
| 1990/07/24 | 1,070 | 1,070 | 1,000 | 1,000 | 36,000 |
| 1990/07/23 | 1,090 | 1,090 | 1,060 | 1,080 | 53,000 |
| 1990/07/20 | 1,090 | 1,090 | 1,060 | 1,080 | 126,000 |
| 1990/07/19 | 1,090 | 1,090 | 1,070 | 1,070 | 94,000 |
| 1990/07/18 | 1,110 | 1,110 | 1,090 | 1,090 | 106,000 |
| 1990/07/17 | 1,120 | 1,120 | 1,070 | 1,110 | 78,000 |
| 1990/07/16 | 1,110 | 1,140 | 1,090 | 1,110 | 121,000 |
| 1990/07/13 | 1,090 | 1,120 | 1,070 | 1,120 | 102,000 |
| 1990/07/12 | 1,080 | 1,090 | 1,070 | 1,070 | 63,000 |
| 1990/07/11 | 1,060 | 1,070 | 1,040 | 1,070 | 93,000 |
| 1990/07/10 | 1,060 | 1,070 | 1,050 | 1,050 | 67,000 |
| 1990/07/09 | 1,080 | 1,080 | 1,050 | 1,050 | 190,000 |
| 1990/07/06 | 1,070 | 1,070 | 1,050 | 1,060 | 44,000 |
| 1990/07/05 | 1,050 | 1,060 | 1,050 | 1,060 | 78,000 |
| 1990/07/04 | 1,050 | 1,070 | 1,040 | 1,060 | 100,000 |
| 1990/07/03 | 1,080 | 1,080 | 1,020 | 1,040 | 165,000 |
| 1990/07/02 | 1,080 | 1,080 | 1,060 | 1,060 | 104,000 |
| 1990/06/29 | 1,080 | 1,080 | 1,070 | 1,070 | 99,000 |
| 1990/06/28 | 1,080 | 1,090 | 1,080 | 1,080 | 42,000 |
| 1990/06/27 | 1,090 | 1,120 | 1,090 | 1,090 | 126,000 |
| 1990/06/26 | 1,070 | 1,080 | 1,070 | 1,080 | 50,000 |
| 1990/06/25 | 1,120 | 1,120 | 1,080 | 1,080 | 54,000 |
| 1990/06/22 | 1,130 | 1,130 | 1,100 | 1,100 | 74,000 |
| 1990/06/21 | 1,100 | 1,140 | 1,100 | 1,140 | 49,000 |
| 1990/06/20 | 1,140 | 1,150 | 1,100 | 1,100 | 98,000 |
| 1990/06/19 | 1,160 | 1,160 | 1,120 | 1,130 | 45,000 |
| 1990/06/18 | 1,170 | 1,170 | 1,160 | 1,160 | 153,000 |
| 1990/06/15 | 1,150 | 1,160 | 1,150 | 1,150 | 185,000 |
| 1990/06/14 | 1,150 | 1,150 | 1,140 | 1,150 | 100,000 |
| 1990/06/13 | 1,130 | 1,150 | 1,130 | 1,130 | 123,000 |
| 1990/06/12 | 1,150 | 1,160 | 1,130 | 1,130 | 225,000 |
| 1990/06/11 | 1,170 | 1,170 | 1,120 | 1,140 | 137,000 |
| 1990/06/08 | 1,150 | 1,150 | 1,100 | 1,120 | 230,000 |
| 1990/06/07 | 1,200 | 1,200 | 1,150 | 1,150 | 166,000 |
| 1990/06/06 | 1,110 | 1,200 | 1,110 | 1,200 | 454,000 |
| 1990/06/05 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1990/06/04 | 1,120 | 1,120 | 1,100 | 1,100 | 98,000 |
| 1990/06/01 | 1,130 | 1,130 | 1,100 | 1,100 | 159,000 |
| 1990/05/31 | 1,110 | 1,110 | 1,080 | 1,090 | 114,000 |
| 1990/05/30 | 1,100 | 1,100 | 1,090 | 1,100 | 112,000 |
| 1990/05/29 | 1,120 | 1,150 | 1,100 | 1,100 | 127,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,100 | 1,120 | 108,000 |
| 1990/05/25 | 1,150 | 1,160 | 1,120 | 1,150 | 93,000 |
| 1990/05/24 | 1,160 | 1,160 | 1,110 | 1,120 | 128,000 |
| 1990/05/23 | 1,100 | 1,110 | 1,100 | 1,100 | 161,000 |
| 1990/05/22 | 1,120 | 1,140 | 1,100 | 1,100 | 287,000 |
| 1990/05/21 | 1,130 | 1,130 | 1,100 | 1,110 | 157,000 |
| 1990/05/18 | 1,160 | 1,160 | 1,130 | 1,130 | 181,000 |
| 1990/05/17 | 1,190 | 1,190 | 1,160 | 1,160 | 115,000 |
| 1990/05/16 | 1,190 | 1,190 | 1,180 | 1,190 | 127,000 |
| 1990/05/15 | 1,190 | 1,200 | 1,180 | 1,190 | 292,000 |
| 1990/05/14 | 1,180 | 1,190 | 1,160 | 1,170 | 293,000 |
| 1990/05/11 | 1,150 | 1,170 | 1,130 | 1,160 | 251,000 |
| 1990/05/10 | 1,120 | 1,150 | 1,120 | 1,150 | 265,000 |
| 1990/05/09 | 1,120 | 1,120 | 1,110 | 1,120 | 98,000 |
| 1990/05/08 | 1,070 | 1,100 | 1,050 | 1,100 | 140,000 |
| 1990/05/07 | 1,030 | 1,090 | 1,030 | 1,070 | 89,000 |
| 1990/05/02 | 1,010 | 1,040 | 1,000 | 1,030 | 172,000 |
| 1990/05/01 | 1,000 | 1,000 | 995 | 1,000 | 46,000 |
| 1990/04/27 | 1,050 | 1,050 | 990 | 995 | 155,000 |
| 1990/04/26 | 1,080 | 1,080 | 1,030 | 1,030 | 114,000 |
| 1990/04/25 | 1,050 | 1,070 | 1,030 | 1,060 | 210,000 |
| 1990/04/24 | 1,010 | 1,030 | 1,000 | 1,030 | 55,000 |
| 1990/04/23 | 1,050 | 1,080 | 1,030 | 1,050 | 81,000 |
| 1990/04/20 | 1,100 | 1,120 | 1,070 | 1,070 | 77,000 |
| 1990/04/19 | 1,100 | 1,140 | 1,070 | 1,100 | 96,000 |
| 1990/04/18 | 1,030 | 1,080 | 1,020 | 1,080 | 214,000 |
| 1990/04/17 | 1,010 | 1,040 | 1,000 | 1,030 | 117,000 |
| 1990/04/16 | 990 | 1,000 | 970 | 990 | 156,000 |
| 1990/04/13 | 1,000 | 1,020 | 1,000 | 1,000 | 105,000 |
| 1990/04/12 | 1,070 | 1,080 | 1,020 | 1,020 | 117,000 |
| 1990/04/11 | 990 | 1,050 | 990 | 1,050 | 73,000 |
| 1990/04/10 | 1,040 | 1,040 | 1,010 | 1,010 | 91,000 |
| 1990/04/09 | 1,010 | 1,080 | 1,010 | 1,050 | 164,000 |
| 1990/04/06 | 920 | 995 | 915 | 990 | 209,000 |
| 1990/04/05 | 900 | 921 | 900 | 910 | 349,000 |
| 1990/04/04 | 1,000 | 1,050 | 960 | 960 | 268,000 |
| 1990/04/03 | 960 | 1,000 | 960 | 1,000 | 543,000 |
| 1990/03/30 | 1,110 | 1,140 | 1,090 | 1,090 | 170,000 |
| 1990/03/29 | 1,140 | 1,170 | 1,100 | 1,110 | 563,000 |
| 1990/03/28 | 1,170 | 1,190 | 1,170 | 1,180 | 132,000 |
| 1990/03/27 | 1,170 | 1,240 | 1,170 | 1,200 | 271,000 |
| 1990/03/26 | 1,150 | 1,200 | 1,150 | 1,170 | 495,000 |
| 1990/03/23 | 1,130 | 1,130 | 1,100 | 1,120 | 283,000 |
| 1990/03/22 | 1,150 | 1,150 | 1,070 | 1,090 | 295,000 |
| 1990/03/20 | 1,180 | 1,230 | 1,180 | 1,180 | 302,000 |
| 1990/03/19 | 1,340 | 1,340 | 1,180 | 1,200 | 235,000 |
| 1990/03/16 | 1,370 | 1,400 | 1,360 | 1,360 | 176,000 |
| 1990/03/15 | 1,350 | 1,390 | 1,350 | 1,360 | 268,000 |
| 1990/03/14 | 1,360 | 1,410 | 1,360 | 1,370 | 156,000 |
| 1990/03/13 | 1,420 | 1,450 | 1,390 | 1,390 | 294,000 |
| 1990/03/12 | 1,500 | 1,510 | 1,440 | 1,450 | 435,000 |
| 1990/03/09 | 1,560 | 1,570 | 1,490 | 1,490 | 2,662,000 |
| 1990/03/08 | 1,430 | 1,560 | 1,430 | 1,530 | 3,400,000 |
| 1990/03/07 | 1,460 | 1,490 | 1,440 | 1,450 | 1,076,000 |
| 1990/03/06 | 1,440 | 1,510 | 1,430 | 1,480 | 4,403,000 |
| 1990/03/05 | 1,390 | 1,420 | 1,390 | 1,400 | 714,000 |
| 1990/03/02 | 1,370 | 1,420 | 1,360 | 1,370 | 1,270,000 |
| 1990/03/01 | 1,220 | 1,340 | 1,210 | 1,340 | 862,000 |
| 1990/02/28 | 1,240 | 1,250 | 1,210 | 1,210 | 325,000 |
| 1990/02/27 | 1,230 | 1,300 | 1,220 | 1,230 | 181,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,200 | 1,250 | 111,000 |
| 1990/02/23 | 1,310 | 1,320 | 1,280 | 1,320 | 292,000 |
| 1990/02/22 | 1,240 | 1,330 | 1,220 | 1,330 | 326,000 |
| 1990/02/21 | 1,300 | 1,300 | 1,200 | 1,200 | 241,000 |
| 1990/02/20 | 1,290 | 1,300 | 1,280 | 1,300 | 130,000 |
| 1990/02/19 | 1,280 | 1,300 | 1,280 | 1,300 | 127,000 |
| 1990/02/16 | 1,320 | 1,330 | 1,300 | 1,320 | 137,000 |
| 1990/02/15 | 1,300 | 1,330 | 1,300 | 1,320 | 156,000 |
| 1990/02/14 | 1,330 | 1,340 | 1,310 | 1,330 | 150,000 |
| 1990/02/13 | 1,320 | 1,340 | 1,320 | 1,320 | 138,000 |
| 1990/02/09 | 1,350 | 1,370 | 1,340 | 1,360 | 241,000 |
| 1990/02/08 | 1,300 | 1,340 | 1,300 | 1,330 | 286,000 |
| 1990/02/07 | 1,330 | 1,340 | 1,300 | 1,300 | 181,000 |
| 1990/02/06 | 1,320 | 1,340 | 1,310 | 1,330 | 253,000 |
| 1990/02/05 | 1,300 | 1,320 | 1,280 | 1,300 | 153,000 |
| 1990/02/02 | 1,330 | 1,330 | 1,280 | 1,300 | 198,000 |
| 1990/02/01 | 1,280 | 1,350 | 1,270 | 1,350 | 231,000 |
| 1990/01/31 | 1,270 | 1,300 | 1,270 | 1,280 | 67,000 |
| 1990/01/30 | 1,250 | 1,270 | 1,250 | 1,250 | 78,000 |
| 1990/01/29 | 1,270 | 1,270 | 1,240 | 1,240 | 128,000 |
| 1990/01/26 | 1,270 | 1,280 | 1,250 | 1,280 | 56,000 |
| 1990/01/25 | 1,260 | 1,320 | 1,250 | 1,280 | 75,000 |
| 1990/01/24 | 1,290 | 1,290 | 1,240 | 1,250 | 116,000 |
| 1990/01/23 | 1,230 | 1,300 | 1,230 | 1,300 | 116,000 |
| 1990/01/22 | 1,220 | 1,270 | 1,220 | 1,270 | 64,000 |
| 1990/01/19 | 1,250 | 1,260 | 1,200 | 1,220 | 210,000 |
| 1990/01/18 | 1,240 | 1,270 | 1,240 | 1,250 | 88,000 |
| 1990/01/17 | 1,240 | 1,280 | 1,240 | 1,260 | 147,000 |
| 1990/01/16 | 1,250 | 1,260 | 1,200 | 1,200 | 265,000 |
| 1990/01/12 | 1,350 | 1,360 | 1,310 | 1,310 | 212,000 |
| 1990/01/11 | 1,350 | 1,370 | 1,340 | 1,350 | 205,000 |
| 1990/01/10 | 1,370 | 1,380 | 1,340 | 1,340 | 354,000 |
| 1990/01/09 | 1,400 | 1,430 | 1,360 | 1,390 | 288,000 |
| 1990/01/08 | 1,350 | 1,440 | 1,350 | 1,440 | 557,000 |
| 1990/01/05 | 1,370 | 1,380 | 1,330 | 1,350 | 561,000 |
| 1990/01/04 | 1,370 | 1,390 | 1,360 | 1,370 | 284,000 |