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 |
---|---|---|---|---|---|
1992/12/30 | 750 | 751 | 750 | 750 | 50,000 |
1992/12/29 | 799 | 799 | 750 | 750 | 56,000 |
1992/12/28 | 770 | 799 | 770 | 799 | 26,000 |
1992/12/25 | 777 | 777 | 770 | 770 | 45,000 |
1992/12/24 | 782 | 790 | 777 | 778 | 93,000 |
1992/12/22 | 790 | 790 | 787 | 790 | 68,000 |
1992/12/21 | 775 | 790 | 775 | 789 | 18,000 |
1992/12/18 | 790 | 793 | 785 | 790 | 41,000 |
1992/12/17 | 779 | 790 | 779 | 790 | 11,000 |
1992/12/16 | 776 | 776 | 769 | 769 | 40,000 |
1992/12/15 | 776 | 780 | 776 | 780 | 106,000 |
1992/12/14 | 779 | 779 | 776 | 776 | 19,000 |
1992/12/11 | 779 | 789 | 770 | 789 | 74,000 |
1992/12/10 | 790 | 799 | 786 | 799 | 12,000 |
1992/12/09 | 800 | 800 | 800 | 800 | 104,000 |
1992/12/08 | 796 | 813 | 796 | 813 | 149,000 |
1992/12/07 | 785 | 795 | 785 | 795 | 82,000 |
1992/12/04 | 790 | 790 | 769 | 775 | 14,000 |
1992/12/03 | 795 | 795 | 770 | 770 | 28,000 |
1992/12/02 | 790 | 795 | 771 | 795 | 45,000 |
1992/12/01 | 785 | 794 | 785 | 792 | 18,000 |
1992/11/30 | 794 | 795 | 790 | 795 | 50,000 |
1992/11/27 | 789 | 794 | 787 | 794 | 56,000 |
1992/11/26 | 764 | 789 | 764 | 789 | 114,000 |
1992/11/25 | 769 | 769 | 755 | 765 | 5,000 |
1992/11/24 | 800 | 800 | 770 | 770 | 11,000 |
1992/11/20 | 800 | 800 | 782 | 800 | 17,000 |
1992/11/19 | 810 | 810 | 800 | 800 | 87,000 |
1992/11/18 | 769 | 800 | 765 | 800 | 137,000 |
1992/11/17 | 780 | 780 | 773 | 775 | 71,000 |
1992/11/16 | 751 | 780 | 751 | 780 | 30,000 |
1992/11/13 | 740 | 750 | 740 | 741 | 63,000 |
1992/11/12 | 778 | 778 | 762 | 765 | 74,000 |
1992/11/11 | 790 | 790 | 775 | 785 | 150,000 |
1992/11/10 | 790 | 790 | 790 | 790 | 16,000 |
1992/11/09 | 790 | 790 | 790 | 790 | 26,000 |
1992/11/06 | 790 | 790 | 790 | 790 | 30,000 |
1992/11/05 | 790 | 793 | 789 | 789 | 10,000 |
1992/11/04 | 784 | 785 | 776 | 785 | 37,000 |
1992/11/02 | 775 | 785 | 774 | 785 | 17,000 |
1992/10/30 | 790 | 790 | 780 | 785 | 41,000 |
1992/10/29 | 792 | 792 | 775 | 790 | 29,000 |
1992/10/28 | 777 | 793 | 776 | 793 | 77,000 |
1992/10/27 | 775 | 775 | 770 | 773 | 32,000 |
1992/10/26 | 775 | 775 | 771 | 775 | 23,000 |
1992/10/23 | 775 | 775 | 764 | 765 | 24,000 |
1992/10/22 | 766 | 770 | 765 | 765 | 103,000 |
1992/10/21 | 790 | 790 | 765 | 771 | 51,000 |
1992/10/20 | 793 | 793 | 770 | 785 | 59,000 |
1992/10/19 | 756 | 756 | 756 | 756 | 85,000 |
1992/10/16 | 800 | 802 | 800 | 800 | 105,000 |
1992/10/15 | 765 | 795 | 765 | 795 | 93,000 |
1992/10/14 | 765 | 770 | 765 | 765 | 135,000 |
1992/10/13 | 760 | 760 | 760 | 760 | 20,000 |
1992/10/12 | 751 | 760 | 750 | 750 | 86,000 |
1992/10/09 | 750 | 755 | 745 | 750 | 21,000 |
1992/10/08 | 779 | 779 | 757 | 757 | 44,000 |
1992/10/07 | 785 | 800 | 785 | 785 | 21,000 |
1992/10/06 | 792 | 802 | 786 | 802 | 27,000 |
1992/10/05 | 820 | 822 | 812 | 812 | 22,000 |
1992/10/02 | 838 | 845 | 838 | 842 | 120,000 |
1992/10/01 | 840 | 848 | 830 | 838 | 189,000 |
1992/09/30 | 836 | 836 | 832 | 836 | 74,000 |
1992/09/29 | 850 | 854 | 835 | 835 | 182,000 |
1992/09/28 | 845 | 850 | 844 | 850 | 73,000 |
1992/09/25 | 838 | 845 | 838 | 845 | 34,000 |
1992/09/24 | 848 | 849 | 820 | 820 | 170,000 |
1992/09/22 | 848 | 848 | 835 | 848 | 50,000 |
1992/09/21 | 822 | 849 | 822 | 849 | 199,000 |
1992/09/18 | 830 | 831 | 820 | 822 | 313,000 |
1992/09/17 | 835 | 837 | 830 | 831 | 95,000 |
1992/09/16 | 847 | 847 | 830 | 837 | 165,000 |
1992/09/14 | 835 | 835 | 830 | 835 | 135,000 |
1992/09/11 | 806 | 826 | 801 | 821 | 226,000 |
1992/09/10 | 785 | 801 | 779 | 801 | 212,000 |
1992/09/09 | 779 | 779 | 770 | 778 | 65,000 |
1992/09/08 | 752 | 785 | 750 | 783 | 63,000 |
1992/09/07 | 760 | 770 | 750 | 762 | 174,000 |
1992/09/04 | 757 | 760 | 740 | 740 | 124,000 |
1992/09/03 | 757 | 757 | 747 | 757 | 50,000 |
1992/09/02 | 766 | 766 | 758 | 758 | 25,000 |
1992/09/01 | 755 | 766 | 741 | 766 | 66,000 |
1992/08/31 | 755 | 760 | 745 | 745 | 201,000 |
1992/08/28 | 715 | 752 | 715 | 750 | 147,000 |
1992/08/27 | 700 | 725 | 700 | 725 | 33,000 |
1992/08/26 | 720 | 730 | 700 | 700 | 60,000 |
1992/08/25 | 712 | 721 | 712 | 720 | 32,000 |
1992/08/24 | 700 | 720 | 699 | 710 | 83,000 |
1992/08/21 | 670 | 698 | 670 | 685 | 25,000 |
1992/08/20 | 661 | 665 | 660 | 661 | 24,000 |
1992/08/19 | 688 | 688 | 661 | 661 | 126,000 |
1992/08/18 | 688 | 688 | 688 | 688 | 102,000 |
1992/08/17 | 689 | 698 | 689 | 698 | 58,000 |
1992/08/14 | 690 | 690 | 690 | 690 | 10,000 |
1992/08/13 | 686 | 691 | 686 | 691 | 22,000 |
1992/08/12 | 661 | 666 | 646 | 666 | 17,000 |
1992/08/11 | 675 | 675 | 671 | 671 | 4,000 |
1992/08/10 | 675 | 675 | 661 | 661 | 13,000 |
1992/08/07 | 698 | 698 | 680 | 698 | 34,000 |
1992/08/06 | 699 | 700 | 685 | 698 | 46,000 |
1992/08/05 | 697 | 700 | 695 | 700 | 23,000 |
1992/08/04 | 695 | 695 | 685 | 695 | 85,000 |
1992/08/03 | 695 | 695 | 686 | 695 | 90,000 |
1992/07/30 | 654 | 656 | 645 | 645 | 20,000 |
1992/07/29 | 669 | 670 | 650 | 650 | 20,000 |
1992/07/28 | 665 | 665 | 650 | 660 | 20,000 |
1992/07/27 | 670 | 675 | 665 | 665 | 23,000 |
1992/07/24 | 680 | 680 | 670 | 680 | 50,000 |
1992/07/23 | 685 | 685 | 670 | 680 | 67,000 |
1992/07/22 | 680 | 685 | 680 | 685 | 77,000 |
1992/07/21 | 670 | 680 | 670 | 680 | 44,000 |
1992/07/20 | 670 | 670 | 670 | 670 | 52,000 |
1992/07/17 | 670 | 670 | 670 | 670 | 15,000 |
1992/07/16 | 699 | 699 | 689 | 690 | 22,000 |
1992/07/15 | 670 | 700 | 670 | 700 | 106,000 |
1992/07/14 | 669 | 670 | 669 | 670 | 60,000 |
1992/07/13 | 669 | 669 | 669 | 669 | 51,000 |
1992/07/10 | 669 | 669 | 660 | 669 | 23,000 |
1992/07/09 | 669 | 670 | 668 | 669 | 19,000 |
1992/07/08 | 670 | 670 | 670 | 670 | 32,000 |
1992/07/07 | 653 | 663 | 653 | 653 | 43,000 |
1992/07/06 | 670 | 670 | 653 | 653 | 63,000 |
1992/07/03 | 655 | 658 | 653 | 658 | 29,000 |
1992/07/02 | 645 | 645 | 635 | 643 | 50,000 |
1992/07/01 | 641 | 648 | 635 | 635 | 158,000 |
1992/06/30 | 650 | 650 | 641 | 641 | 55,000 |
1992/06/29 | 640 | 640 | 640 | 640 | 49,000 |
1992/06/26 | 646 | 646 | 635 | 635 | 96,000 |
1992/06/25 | 631 | 631 | 625 | 631 | 63,000 |
1992/06/24 | 655 | 655 | 631 | 631 | 35,000 |
1992/06/23 | 625 | 630 | 623 | 625 | 21,000 |
1992/06/22 | 626 | 630 | 626 | 626 | 64,000 |
1992/06/19 | 630 | 630 | 620 | 625 | 87,000 |
1992/06/18 | 670 | 670 | 620 | 620 | 220,000 |
1992/06/17 | 690 | 700 | 685 | 685 | 119,000 |
1992/06/16 | 695 | 700 | 685 | 700 | 55,000 |
1992/06/15 | 675 | 685 | 675 | 685 | 26,000 |
1992/06/12 | 695 | 695 | 675 | 676 | 119,000 |
1992/06/11 | 675 | 675 | 671 | 675 | 26,000 |
1992/06/10 | 670 | 675 | 670 | 675 | 100,000 |
1992/06/09 | 670 | 670 | 665 | 665 | 51,000 |
1992/06/08 | 678 | 678 | 665 | 670 | 49,000 |
1992/06/05 | 696 | 696 | 676 | 676 | 24,000 |
1992/06/03 | 739 | 739 | 739 | 739 | 7,000 |
1992/06/02 | 739 | 739 | 739 | 739 | 5,000 |
1992/06/01 | 759 | 759 | 735 | 740 | 32,000 |
1992/05/29 | 740 | 750 | 730 | 749 | 84,000 |
1992/05/28 | 724 | 724 | 710 | 710 | 39,000 |
1992/05/27 | 720 | 720 | 710 | 710 | 65,000 |
1992/05/26 | 727 | 727 | 720 | 720 | 59,000 |
1992/05/25 | 710 | 719 | 710 | 719 | 59,000 |
1992/05/22 | 682 | 690 | 680 | 690 | 22,000 |
1992/05/21 | 680 | 681 | 679 | 681 | 83,000 |
1992/05/20 | 690 | 710 | 680 | 680 | 63,000 |
1992/05/19 | 680 | 690 | 676 | 690 | 72,000 |
1992/05/18 | 670 | 680 | 670 | 676 | 18,000 |
1992/05/15 | 671 | 671 | 650 | 650 | 80,000 |
1992/05/14 | 670 | 675 | 670 | 671 | 50,000 |
1992/05/13 | 675 | 680 | 670 | 670 | 79,000 |
1992/05/12 | 675 | 675 | 670 | 675 | 70,000 |
1992/05/11 | 675 | 700 | 675 | 675 | 93,000 |
1992/05/08 | 681 | 690 | 675 | 675 | 46,000 |
1992/05/07 | 670 | 672 | 670 | 672 | 52,000 |
1992/05/06 | 660 | 681 | 660 | 670 | 28,000 |
1992/05/01 | 689 | 690 | 670 | 670 | 42,000 |
1992/04/30 | 670 | 692 | 670 | 692 | 79,000 |
1992/04/28 | 668 | 669 | 656 | 656 | 20,000 |
1992/04/27 | 653 | 671 | 653 | 671 | 11,000 |
1992/04/24 | 669 | 669 | 650 | 650 | 34,000 |
1992/04/23 | 671 | 671 | 670 | 671 | 54,000 |
1992/04/22 | 661 | 661 | 650 | 656 | 53,000 |
1992/04/21 | 629 | 649 | 629 | 647 | 80,000 |
1992/04/20 | 639 | 639 | 639 | 639 | 82,000 |
1992/04/17 | 710 | 710 | 709 | 709 | 9,000 |
1992/04/16 | 710 | 715 | 690 | 715 | 95,000 |
1992/04/15 | 705 | 720 | 705 | 710 | 78,000 |
1992/04/14 | 699 | 720 | 679 | 705 | 61,000 |
1992/04/13 | 680 | 700 | 671 | 694 | 48,000 |
1992/04/10 | 603 | 680 | 603 | 680 | 116,000 |
1992/04/09 | 564 | 595 | 560 | 580 | 115,000 |
1992/04/08 | 640 | 640 | 569 | 570 | 71,000 |
1992/04/07 | 681 | 681 | 650 | 650 | 35,000 |
1992/04/06 | 668 | 671 | 668 | 671 | 42,000 |
1992/04/03 | 688 | 690 | 665 | 665 | 123,000 |
1992/04/02 | 719 | 723 | 685 | 685 | 55,000 |
1992/04/01 | 743 | 752 | 730 | 730 | 136,000 |
1992/03/31 | 730 | 752 | 723 | 752 | 82,000 |
1992/03/30 | 700 | 720 | 700 | 720 | 4,000 |
1992/03/27 | 718 | 720 | 718 | 720 | 25,000 |
1992/03/26 | 715 | 720 | 715 | 720 | 37,000 |
1992/03/25 | 689 | 715 | 685 | 715 | 45,000 |
1992/03/24 | 715 | 715 | 690 | 690 | 139,000 |
1992/03/23 | 720 | 720 | 710 | 715 | 115,000 |
1992/03/19 | 720 | 720 | 700 | 710 | 321,000 |
1992/03/18 | 700 | 720 | 700 | 715 | 39,000 |
1992/03/17 | 722 | 722 | 700 | 700 | 69,000 |
1992/03/16 | 712 | 722 | 712 | 722 | 43,000 |
1992/03/13 | 712 | 712 | 712 | 712 | 99,000 |
1992/03/12 | 750 | 752 | 750 | 752 | 30,000 |
1992/03/11 | 768 | 768 | 751 | 751 | 45,000 |
1992/03/10 | 769 | 769 | 768 | 768 | 224,000 |
1992/03/09 | 770 | 770 | 767 | 770 | 46,000 |
1992/03/06 | 765 | 770 | 760 | 766 | 8,000 |
1992/03/05 | 772 | 775 | 760 | 765 | 53,000 |
1992/03/04 | 780 | 780 | 770 | 770 | 107,000 |
1992/03/03 | 800 | 801 | 780 | 780 | 137,000 |
1992/03/02 | 840 | 840 | 790 | 800 | 108,000 |
1992/02/28 | 840 | 845 | 830 | 840 | 66,000 |
1992/02/27 | 855 | 855 | 830 | 830 | 37,000 |
1992/02/26 | 850 | 857 | 845 | 856 | 60,000 |
1992/02/25 | 825 | 830 | 824 | 830 | 77,000 |
1992/02/24 | 820 | 826 | 820 | 820 | 63,000 |
1992/02/21 | 816 | 826 | 815 | 826 | 55,000 |
1992/02/20 | 802 | 811 | 802 | 808 | 23,000 |
1992/02/19 | 779 | 820 | 775 | 812 | 56,000 |
1992/02/18 | 795 | 799 | 780 | 780 | 70,000 |
1992/02/17 | 780 | 799 | 780 | 799 | 76,000 |
1992/02/14 | 785 | 787 | 780 | 780 | 137,000 |
1992/02/13 | 785 | 791 | 781 | 787 | 3,068,000 |
1992/02/12 | 811 | 812 | 791 | 791 | 71,000 |
1992/02/10 | 845 | 845 | 821 | 821 | 1,420,000 |
1992/02/07 | 850 | 854 | 850 | 850 | 199,000 |
1992/02/06 | 870 | 870 | 856 | 856 | 174,000 |
1992/02/05 | 900 | 901 | 870 | 870 | 154,000 |
1992/02/04 | 920 | 920 | 900 | 900 | 172,000 |
1992/02/03 | 930 | 931 | 920 | 920 | 57,000 |
1992/01/31 | 920 | 940 | 910 | 930 | 169,000 |
1992/01/30 | 910 | 920 | 910 | 920 | 105,000 |
1992/01/29 | 900 | 910 | 900 | 910 | 66,000 |
1992/01/28 | 900 | 920 | 900 | 900 | 62,000 |
1992/01/27 | 911 | 911 | 900 | 900 | 104,000 |
1992/01/24 | 948 | 948 | 910 | 911 | 146,000 |
1992/01/23 | 940 | 950 | 935 | 935 | 121,000 |
1992/01/22 | 935 | 950 | 930 | 949 | 118,000 |
1992/01/21 | 951 | 951 | 935 | 935 | 2,521,000 |
1992/01/20 | 950 | 951 | 950 | 950 | 2,471,000 |
1992/01/17 | 932 | 960 | 930 | 960 | 59,000 |
1992/01/16 | 935 | 935 | 930 | 935 | 17,000 |
1992/01/14 | 930 | 945 | 930 | 930 | 40,000 |
1992/01/13 | 930 | 930 | 925 | 930 | 131,000 |
1992/01/10 | 931 | 941 | 927 | 930 | 99,000 |
1992/01/09 | 930 | 931 | 930 | 931 | 42,000 |
1992/01/08 | 970 | 970 | 931 | 931 | 44,000 |
1992/01/07 | 986 | 990 | 980 | 980 | 53,000 |
1992/01/06 | 990 | 990 | 985 | 990 | 58,000 |