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 |
---|---|---|---|---|---|
1993/12/30 | 867 | 876 | 867 | 875 | 24,000 |
1993/12/29 | 851 | 875 | 851 | 875 | 22,000 |
1993/12/28 | 835 | 860 | 835 | 860 | 63,000 |
1993/12/27 | 835 | 835 | 835 | 835 | 18,000 |
1993/12/24 | 882 | 882 | 882 | 882 | 2,000 |
1993/12/22 | 880 | 883 | 874 | 883 | 100,000 |
1993/12/21 | 893 | 894 | 883 | 883 | 46,000 |
1993/12/20 | 932 | 932 | 929 | 929 | 24,000 |
1993/12/17 | 900 | 930 | 900 | 930 | 84,000 |
1993/12/16 | 880 | 900 | 880 | 900 | 104,000 |
1993/12/15 | 866 | 875 | 866 | 870 | 106,000 |
1993/12/14 | 868 | 868 | 861 | 865 | 82,000 |
1993/12/13 | 868 | 868 | 853 | 853 | 10,000 |
1993/12/10 | 830 | 870 | 830 | 870 | 162,000 |
1993/12/09 | 866 | 870 | 860 | 870 | 33,000 |
1993/12/08 | 851 | 852 | 835 | 835 | 108,000 |
1993/12/07 | 851 | 856 | 851 | 851 | 98,000 |
1993/12/06 | 861 | 861 | 851 | 851 | 65,000 |
1993/12/03 | 856 | 856 | 850 | 851 | 24,000 |
1993/12/02 | 876 | 876 | 860 | 871 | 35,000 |
1993/12/01 | 836 | 849 | 835 | 836 | 36,000 |
1993/11/30 | 840 | 850 | 835 | 835 | 164,000 |
1993/11/29 | 860 | 860 | 830 | 835 | 80,000 |
1993/11/26 | 900 | 900 | 870 | 880 | 133,000 |
1993/11/25 | 906 | 908 | 894 | 899 | 137,000 |
1993/11/24 | 900 | 910 | 900 | 910 | 78,000 |
1993/11/22 | 925 | 925 | 900 | 910 | 144,000 |
1993/11/19 | 935 | 935 | 920 | 925 | 97,000 |
1993/11/18 | 930 | 935 | 930 | 935 | 59,000 |
1993/11/17 | 922 | 930 | 922 | 930 | 59,000 |
1993/11/16 | 920 | 930 | 920 | 922 | 65,000 |
1993/11/15 | 930 | 930 | 910 | 920 | 139,000 |
1993/11/12 | 940 | 940 | 930 | 930 | 135,000 |
1993/11/11 | 950 | 950 | 920 | 940 | 307,000 |
1993/11/10 | 927 | 950 | 927 | 940 | 400,000 |
1993/11/09 | 930 | 931 | 910 | 916 | 73,000 |
1993/11/08 | 933 | 942 | 923 | 930 | 54,000 |
1993/11/05 | 940 | 940 | 922 | 923 | 92,000 |
1993/11/04 | 940 | 940 | 939 | 940 | 75,000 |
1993/11/02 | 941 | 941 | 936 | 939 | 52,000 |
1993/11/01 | 941 | 944 | 937 | 941 | 125,000 |
1993/10/29 | 930 | 945 | 930 | 939 | 109,000 |
1993/10/28 | 935 | 937 | 930 | 930 | 48,000 |
1993/10/27 | 939 | 941 | 935 | 941 | 51,000 |
1993/10/26 | 935 | 940 | 935 | 940 | 53,000 |
1993/10/25 | 940 | 940 | 930 | 940 | 116,000 |
1993/10/22 | 945 | 947 | 930 | 930 | 126,000 |
1993/10/21 | 945 | 950 | 945 | 946 | 99,000 |
1993/10/20 | 933 | 950 | 930 | 945 | 141,000 |
1993/10/19 | 929 | 935 | 927 | 927 | 68,000 |
1993/10/18 | 930 | 935 | 925 | 929 | 37,000 |
1993/10/15 | 933 | 933 | 928 | 933 | 173,000 |
1993/10/14 | 935 | 935 | 925 | 926 | 91,000 |
1993/10/13 | 934 | 939 | 930 | 930 | 192,000 |
1993/10/12 | 930 | 940 | 930 | 934 | 145,000 |
1993/10/08 | 950 | 950 | 937 | 937 | 143,000 |
1993/10/07 | 950 | 954 | 947 | 950 | 80,000 |
1993/10/06 | 954 | 955 | 945 | 955 | 255,000 |
1993/10/05 | 961 | 961 | 955 | 955 | 69,000 |
1993/10/04 | 969 | 969 | 957 | 961 | 66,000 |
1993/10/01 | 976 | 976 | 965 | 970 | 46,000 |
1993/09/30 | 990 | 990 | 975 | 977 | 47,000 |
1993/09/29 | 999 | 999 | 982 | 982 | 43,000 |
1993/09/28 | 995 | 1,010 | 995 | 999 | 40,000 |
1993/09/27 | 990 | 998 | 990 | 990 | 103,000 |
1993/09/24 | 961 | 990 | 961 | 990 | 228,000 |
1993/09/22 | 970 | 980 | 960 | 961 | 109,000 |
1993/09/21 | 980 | 980 | 979 | 980 | 104,000 |
1993/09/20 | 970 | 980 | 965 | 965 | 70,000 |
1993/09/17 | 980 | 980 | 970 | 980 | 62,000 |
1993/09/16 | 970 | 980 | 960 | 980 | 107,000 |
1993/09/14 | 999 | 999 | 952 | 960 | 213,000 |
1993/09/13 | 1,010 | 1,010 | 1,000 | 1,000 | 142,000 |
1993/09/10 | 1,000 | 1,010 | 1,000 | 1,010 | 244,000 |
1993/09/09 | 1,020 | 1,030 | 1,020 | 1,030 | 78,000 |
1993/09/08 | 1,020 | 1,030 | 1,020 | 1,030 | 51,000 |
1993/09/07 | 1,030 | 1,030 | 1,020 | 1,030 | 228,000 |
1993/09/06 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
1993/09/03 | 1,020 | 1,040 | 1,000 | 1,040 | 72,000 |
1993/09/02 | 1,030 | 1,040 | 1,000 | 1,010 | 153,000 |
1993/09/01 | 1,060 | 1,060 | 1,030 | 1,040 | 381,000 |
1993/08/31 | 1,060 | 1,070 | 1,040 | 1,070 | 60,000 |
1993/08/30 | 1,050 | 1,060 | 1,030 | 1,060 | 39,000 |
1993/08/27 | 1,050 | 1,060 | 1,040 | 1,050 | 153,000 |
1993/08/26 | 1,030 | 1,050 | 1,030 | 1,050 | 33,000 |
1993/08/25 | 1,040 | 1,050 | 1,020 | 1,020 | 122,000 |
1993/08/24 | 1,050 | 1,060 | 1,040 | 1,040 | 178,000 |
1993/08/23 | 1,050 | 1,050 | 1,040 | 1,050 | 123,000 |
1993/08/20 | 1,060 | 1,060 | 1,040 | 1,060 | 133,000 |
1993/08/19 | 1,050 | 1,070 | 1,040 | 1,060 | 368,000 |
1993/08/18 | 1,030 | 1,050 | 1,030 | 1,050 | 250,000 |
1993/08/17 | 1,040 | 1,040 | 1,030 | 1,040 | 253,000 |
1993/08/16 | 1,020 | 1,050 | 1,020 | 1,040 | 132,000 |
1993/08/13 | 1,030 | 1,040 | 1,020 | 1,040 | 107,000 |
1993/08/12 | 1,030 | 1,030 | 1,020 | 1,030 | 394,000 |
1993/08/11 | 1,030 | 1,040 | 1,020 | 1,030 | 363,000 |
1993/08/10 | 1,030 | 1,040 | 1,000 | 1,040 | 342,000 |
1993/08/09 | 1,000 | 1,030 | 990 | 1,020 | 177,000 |
1993/08/06 | 986 | 995 | 985 | 990 | 1,244,000 |
1993/08/05 | 986 | 987 | 985 | 986 | 1,270,000 |
1993/08/04 | 985 | 987 | 976 | 985 | 490,000 |
1993/08/03 | 987 | 987 | 975 | 981 | 79,000 |
1993/08/02 | 987 | 987 | 977 | 980 | 111,000 |
1993/07/30 | 970 | 990 | 970 | 987 | 176,000 |
1993/07/29 | 950 | 970 | 949 | 970 | 212,000 |
1993/07/28 | 950 | 950 | 940 | 949 | 30,000 |
1993/07/27 | 949 | 950 | 935 | 950 | 91,000 |
1993/07/26 | 950 | 950 | 940 | 945 | 17,000 |
1993/07/23 | 949 | 951 | 940 | 951 | 46,000 |
1993/07/22 | 945 | 952 | 945 | 952 | 36,000 |
1993/07/21 | 948 | 952 | 935 | 945 | 195,000 |
1993/07/20 | 950 | 950 | 945 | 948 | 187,000 |
1993/07/19 | 940 | 952 | 931 | 950 | 73,000 |
1993/07/16 | 940 | 970 | 940 | 950 | 159,000 |
1993/07/15 | 935 | 950 | 935 | 940 | 275,000 |
1993/07/14 | 935 | 940 | 935 | 940 | 90,000 |
1993/07/13 | 930 | 940 | 926 | 935 | 166,000 |
1993/07/12 | 940 | 940 | 930 | 930 | 76,000 |
1993/07/09 | 939 | 940 | 930 | 940 | 177,000 |
1993/07/08 | 942 | 942 | 930 | 940 | 106,000 |
1993/07/07 | 949 | 950 | 945 | 945 | 48,000 |
1993/07/06 | 920 | 950 | 920 | 950 | 163,000 |
1993/07/05 | 900 | 934 | 900 | 920 | 303,000 |
1993/07/02 | 930 | 930 | 910 | 910 | 69,000 |
1993/07/01 | 895 | 915 | 895 | 915 | 107,000 |
1993/06/30 | 907 | 911 | 901 | 905 | 70,000 |
1993/06/29 | 915 | 940 | 911 | 940 | 40,000 |
1993/06/28 | 934 | 970 | 925 | 925 | 200,000 |
1993/06/25 | 920 | 920 | 910 | 920 | 494,000 |
1993/06/24 | 901 | 918 | 900 | 918 | 75,000 |
1993/06/23 | 894 | 894 | 871 | 874 | 28,000 |
1993/06/22 | 880 | 895 | 870 | 895 | 113,000 |
1993/06/21 | 900 | 900 | 880 | 880 | 185,000 |
1993/06/18 | 900 | 901 | 900 | 900 | 122,000 |
1993/06/17 | 900 | 905 | 900 | 905 | 158,000 |
1993/06/16 | 900 | 915 | 890 | 915 | 177,000 |
1993/06/15 | 903 | 917 | 890 | 890 | 515,000 |
1993/06/14 | 910 | 910 | 900 | 900 | 67,000 |
1993/06/11 | 890 | 910 | 890 | 900 | 576,000 |
1993/06/10 | 885 | 895 | 881 | 890 | 268,000 |
1993/06/08 | 872 | 885 | 871 | 875 | 620,000 |
1993/06/07 | 855 | 870 | 853 | 861 | 297,000 |
1993/06/04 | 855 | 855 | 840 | 840 | 137,000 |
1993/06/03 | 858 | 858 | 845 | 855 | 110,000 |
1993/06/02 | 850 | 858 | 826 | 858 | 54,000 |
1993/06/01 | 860 | 860 | 821 | 821 | 31,000 |
1993/05/31 | 858 | 858 | 850 | 850 | 92,000 |
1993/05/28 | 850 | 860 | 850 | 858 | 107,000 |
1993/05/27 | 850 | 858 | 844 | 855 | 284,000 |
1993/05/26 | 816 | 840 | 816 | 840 | 114,000 |
1993/05/25 | 824 | 825 | 801 | 801 | 110,000 |
1993/05/24 | 820 | 820 | 805 | 820 | 100,000 |
1993/05/21 | 799 | 800 | 799 | 800 | 40,000 |
1993/05/20 | 800 | 800 | 800 | 800 | 80,000 |
1993/05/19 | 800 | 810 | 800 | 800 | 55,000 |
1993/05/18 | 810 | 810 | 790 | 800 | 72,000 |
1993/05/17 | 820 | 825 | 810 | 810 | 48,000 |
1993/05/14 | 825 | 825 | 820 | 820 | 56,000 |
1993/05/13 | 848 | 848 | 835 | 835 | 82,000 |
1993/05/12 | 840 | 847 | 835 | 847 | 345,000 |
1993/05/11 | 830 | 840 | 830 | 830 | 155,000 |
1993/05/10 | 830 | 830 | 820 | 830 | 131,000 |
1993/05/07 | 838 | 840 | 825 | 826 | 126,000 |
1993/05/06 | 820 | 830 | 817 | 830 | 212,000 |
1993/04/30 | 803 | 810 | 792 | 810 | 45,000 |
1993/04/28 | 796 | 805 | 792 | 793 | 98,000 |
1993/04/27 | 796 | 805 | 788 | 788 | 211,000 |
1993/04/26 | 796 | 796 | 780 | 782 | 92,000 |
1993/04/23 | 790 | 795 | 780 | 790 | 127,000 |
1993/04/22 | 798 | 809 | 796 | 800 | 207,000 |
1993/04/21 | 799 | 799 | 790 | 790 | 82,000 |
1993/04/20 | 777 | 786 | 772 | 781 | 48,000 |
1993/04/19 | 786 | 786 | 781 | 781 | 13,000 |
1993/04/16 | 805 | 805 | 781 | 781 | 45,000 |
1993/04/15 | 798 | 805 | 798 | 805 | 140,000 |
1993/04/14 | 790 | 826 | 787 | 798 | 370,000 |
1993/04/13 | 748 | 800 | 748 | 780 | 158,000 |
1993/04/12 | 750 | 750 | 730 | 744 | 174,000 |
1993/04/09 | 780 | 783 | 750 | 760 | 275,000 |
1993/04/08 | 810 | 813 | 780 | 783 | 295,000 |
1993/04/07 | 771 | 830 | 771 | 810 | 262,000 |
1993/04/06 | 789 | 794 | 785 | 790 | 147,000 |
1993/04/05 | 765 | 779 | 755 | 779 | 174,000 |
1993/04/02 | 725 | 755 | 725 | 755 | 152,000 |
1993/04/01 | 720 | 720 | 710 | 720 | 80,000 |
1993/03/31 | 720 | 720 | 700 | 720 | 146,000 |
1993/03/30 | 721 | 724 | 711 | 720 | 69,000 |
1993/03/29 | 719 | 728 | 719 | 720 | 114,000 |
1993/03/26 | 705 | 720 | 702 | 719 | 106,000 |
1993/03/25 | 695 | 705 | 691 | 691 | 131,000 |
1993/03/24 | 722 | 722 | 701 | 705 | 86,000 |
1993/03/23 | 730 | 730 | 720 | 722 | 135,000 |
1993/03/22 | 735 | 735 | 700 | 700 | 118,000 |
1993/03/19 | 734 | 739 | 725 | 725 | 93,000 |
1993/03/18 | 715 | 738 | 715 | 724 | 85,000 |
1993/03/17 | 700 | 714 | 700 | 714 | 63,000 |
1993/03/16 | 703 | 707 | 701 | 701 | 96,000 |
1993/03/15 | 689 | 703 | 689 | 703 | 96,000 |
1993/03/12 | 681 | 690 | 681 | 689 | 231,000 |
1993/03/11 | 680 | 683 | 680 | 683 | 94,000 |
1993/03/10 | 689 | 689 | 680 | 680 | 82,000 |
1993/03/09 | 682 | 689 | 681 | 689 | 290,000 |
1993/03/08 | 681 | 694 | 680 | 681 | 247,000 |
1993/03/05 | 681 | 683 | 681 | 681 | 187,000 |
1993/03/04 | 700 | 710 | 681 | 681 | 138,000 |
1993/03/03 | 730 | 730 | 695 | 701 | 105,000 |
1993/03/02 | 740 | 740 | 730 | 730 | 6,000 |
1993/03/01 | 730 | 730 | 730 | 730 | 7,000 |
1993/02/26 | 730 | 735 | 730 | 735 | 49,000 |
1993/02/25 | 735 | 735 | 730 | 730 | 28,000 |
1993/02/24 | 740 | 740 | 730 | 730 | 42,000 |
1993/02/23 | 740 | 740 | 730 | 732 | 18,000 |
1993/02/22 | 740 | 740 | 739 | 740 | 17,000 |
1993/02/19 | 730 | 740 | 730 | 740 | 25,000 |
1993/02/18 | 760 | 760 | 755 | 760 | 1,327,000 |
1993/02/17 | 760 | 760 | 755 | 760 | 88,000 |
1993/02/16 | 750 | 765 | 750 | 765 | 283,000 |
1993/02/15 | 750 | 750 | 745 | 750 | 255,000 |
1993/02/12 | 735 | 735 | 730 | 730 | 105,000 |
1993/02/10 | 734 | 734 | 732 | 734 | 15,000 |
1993/02/09 | 773 | 773 | 770 | 770 | 8,000 |
1993/02/08 | 774 | 774 | 770 | 773 | 55,000 |
1993/02/05 | 735 | 750 | 735 | 745 | 28,000 |
1993/02/04 | 757 | 757 | 731 | 731 | 79,000 |
1993/02/03 | 759 | 759 | 757 | 757 | 13,000 |
1993/02/02 | 760 | 760 | 750 | 757 | 52,000 |
1993/02/01 | 745 | 750 | 745 | 750 | 81,000 |
1993/01/29 | 743 | 745 | 730 | 745 | 33,000 |
1993/01/28 | 709 | 745 | 709 | 743 | 203,000 |
1993/01/27 | 710 | 710 | 708 | 710 | 66,000 |
1993/01/26 | 703 | 716 | 701 | 716 | 425,000 |
1993/01/25 | 705 | 709 | 701 | 703 | 403,000 |
1993/01/22 | 720 | 720 | 705 | 705 | 111,000 |
1993/01/21 | 721 | 721 | 720 | 720 | 122,000 |
1993/01/20 | 722 | 732 | 721 | 721 | 25,000 |
1993/01/19 | 740 | 740 | 722 | 722 | 49,000 |
1993/01/18 | 740 | 740 | 720 | 721 | 11,000 |
1993/01/14 | 742 | 742 | 740 | 740 | 137,000 |
1993/01/13 | 748 | 748 | 740 | 741 | 16,000 |
1993/01/12 | 750 | 750 | 749 | 750 | 127,000 |
1993/01/11 | 760 | 760 | 750 | 760 | 100,000 |
1993/01/08 | 751 | 751 | 750 | 750 | 5,000 |
1993/01/07 | 770 | 770 | 760 | 766 | 38,000 |
1993/01/06 | 770 | 770 | 769 | 770 | 218,000 |
1993/01/05 | 751 | 770 | 751 | 770 | 13,000 |
1993/01/04 | 750 | 750 | 750 | 750 | 12,000 |