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
1994/12/30 1,020 1,050 1,020 1,050 195,000
1994/12/29 1,000 1,010 1,000 1,010 173,000
1994/12/28 995 1,020 995 1,020 180,000
1994/12/27 1,020 1,020 995 995 26,000
1994/12/26 1,020 1,040 1,020 1,020 249,000
1994/12/22 985 1,020 985 1,020 245,000
1994/12/21 962 980 961 980 263,000
1994/12/20 955 959 955 955 137,000
1994/12/19 952 960 951 951 30,000
1994/12/16 970 970 950 950 71,000
1994/12/15 975 977 969 969 67,000
1994/12/14 979 979 975 975 55,000
1994/12/13 980 985 976 979 1,938,000
1994/12/12 990 990 979 979 1,840,000
1994/12/09 990 990 980 984 101,000
1994/12/08 985 985 982 983 24,000
1994/12/07 990 990 981 985 568,000
1994/12/06 990 990 980 990 194,000
1994/12/05 1,000 1,020 1,000 1,000 12,000
1994/12/02 1,010 1,020 1,000 1,000 94,000
1994/12/01 1,000 1,020 1,000 1,010 119,000
1994/11/30 1,000 1,030 1,000 1,000 281,000
1994/11/29 1,000 1,000 995 1,000 179,000
1994/11/28 998 1,000 998 1,000 137,000
1994/11/25 970 980 970 980 54,000
1994/11/24 968 969 968 969 63,000
1994/11/22 971 971 970 970 43,000
1994/11/21 979 979 968 970 46,000
1994/11/18 995 995 989 989 9,000
1994/11/17 1,000 1,000 980 981 55,000
1994/11/16 991 1,000 986 1,000 73,000
1994/11/15 993 994 971 971 121,000
1994/11/14 1,020 1,020 990 993 109,000
1994/11/11 999 1,030 999 1,020 275,000
1994/11/10 999 999 995 999 49,000
1994/11/09 990 999 988 999 60,000
1994/11/08 995 995 985 987 50,000
1994/11/07 998 998 990 995 38,000
1994/11/04 1,000 1,000 996 999 61,000
1994/11/02 995 1,010 995 1,000 77,000
1994/11/01 993 1,010 993 1,000 135,000
1994/10/31 982 997 982 994 83,000
1994/10/28 989 989 980 980 26,000
1994/10/27 965 980 965 980 9,000
1994/10/26 975 976 965 965 42,000
1994/10/25 978 990 975 990 62,000
1994/10/24 981 981 979 980 12,000
1994/10/21 1,010 1,010 972 972 81,000
1994/10/20 1,010 1,020 1,010 1,020 216,000
1994/10/19 998 1,010 998 1,010 40,000
1994/10/18 999 1,000 999 999 32,000
1994/10/17 986 989 986 989 63,000
1994/10/14 1,010 1,010 986 986 52,000
1994/10/13 1,010 1,010 990 1,010 41,000
1994/10/12 1,000 1,010 999 1,010 48,000
1994/10/11 995 999 995 999 9,000
1994/10/07 990 995 985 995 35,000
1994/10/06 995 996 990 990 46,000
1994/10/05 987 1,000 987 995 63,000
1994/10/04 988 995 981 995 86,000
1994/10/03 1,010 1,010 982 985 57,000
1994/09/30 982 1,020 980 1,020 50,000
1994/09/29 977 981 977 980 149,000
1994/09/28 989 989 974 977 273,000
1994/09/27 1,010 1,010 980 980 117,000
1994/09/26 1,060 1,060 1,020 1,030 392,000
1994/09/22 1,090 1,110 1,070 1,080 522,000
1994/09/21 1,030 1,100 1,030 1,100 520,000
1994/09/20 1,030 1,030 1,020 1,030 51,000
1994/09/19 1,020 1,040 1,010 1,010 151,000
1994/09/16 1,030 1,040 1,030 1,030 250,000
1994/09/14 1,030 1,040 1,030 1,030 177,000
1994/09/13 1,000 1,040 1,000 1,030 223,000
1994/09/12 1,000 1,030 1,000 1,020 320,000
1994/09/09 1,020 1,030 1,010 1,020 162,000
1994/09/08 1,030 1,040 1,010 1,020 319,000
1994/09/07 1,010 1,030 1,000 1,030 133,000
1994/09/06 1,020 1,030 1,020 1,020 211,000
1994/09/05 1,020 1,030 1,010 1,010 64,000
1994/09/02 1,020 1,030 1,020 1,030 238,000
1994/09/01 1,010 1,030 1,000 1,030 208,000
1994/08/31 1,020 1,020 1,010 1,010 176,000
1994/08/30 1,020 1,020 1,010 1,010 107,000
1994/08/29 1,020 1,020 1,010 1,010 79,000
1994/08/26 1,020 1,030 1,010 1,020 124,000
1994/08/25 1,010 1,010 1,000 1,010 42,000
1994/08/24 1,010 1,020 996 996 219,000
1994/08/23 1,000 1,020 1,000 1,010 171,000
1994/08/22 1,000 1,020 1,000 1,010 180,000
1994/08/19 998 1,020 997 1,000 225,000
1994/08/18 996 1,010 996 998 119,000
1994/08/17 1,000 1,000 996 996 41,000
1994/08/16 993 1,000 993 999 71,000
1994/08/15 993 995 992 992 18,000
1994/08/12 999 999 990 990 7,000
1994/08/11 991 1,000 990 1,000 101,000
1994/08/10 996 1,000 981 990 131,000
1994/08/09 1,000 1,000 986 986 742,000
1994/08/08 990 995 980 990 162,000
1994/08/05 970 975 970 970 43,000
1994/08/04 975 984 970 982 58,000
1994/08/03 990 990 985 985 72,000
1994/08/02 995 995 985 986 63,000
1994/08/01 985 995 980 985 148,000
1994/07/29 969 980 969 979 73,000
1994/07/28 965 970 965 970 33,000
1994/07/27 965 980 965 965 161,000
1994/07/26 950 960 941 955 89,000
1994/07/25 964 965 951 951 65,000
1994/07/22 946 969 945 964 134,000
1994/07/21 946 951 945 945 140,000
1994/07/20 942 953 942 945 222,000
1994/07/19 941 941 930 941 36,000
1994/07/18 945 946 940 941 84,000
1994/07/15 940 945 935 945 49,000
1994/07/14 951 951 940 940 97,000
1994/07/13 950 951 950 951 47,000
1994/07/12 946 946 930 940 46,000
1994/07/11 950 950 946 950 32,000
1994/07/08 951 955 948 950 115,000
1994/07/07 951 955 951 952 36,000
1994/07/06 980 980 959 959 128,000
1994/07/05 972 982 972 980 209,000
1994/07/04 992 1,000 991 992 100,000
1994/07/01 1,000 1,000 985 990 175,000
1994/06/30 975 1,000 965 1,000 130,000
1994/06/29 1,020 1,020 995 1,000 158,000
1994/06/28 989 1,000 975 1,000 223,000
1994/06/27 980 980 966 975 209,000
1994/06/24 970 990 970 990 116,000
1994/06/23 960 970 960 970 111,000
1994/06/22 955 981 955 960 146,000
1994/06/21 970 970 960 970 45,000
1994/06/20 1,000 1,000 989 990 140,000
1994/06/17 1,000 1,000 996 996 17,000
1994/06/16 986 986 976 986 48,000
1994/06/15 980 990 980 986 82,000
1994/06/14 990 1,010 990 1,000 59,000
1994/06/13 995 1,000 980 1,000 29,000
1994/06/10 1,000 1,020 1,000 1,000 369,000
1994/06/09 1,000 1,020 1,000 1,010 203,000
1994/06/08 997 1,010 991 1,010 442,000
1994/06/07 965 990 965 990 110,000
1994/06/06 966 967 965 965 85,000
1994/06/03 962 972 962 965 82,000
1994/06/02 975 980 956 969 72,000
1994/06/01 967 968 966 966 103,000
1994/05/31 970 985 970 977 116,000
1994/05/30 994 994 980 980 74,000
1994/05/27 995 995 977 990 125,000
1994/05/26 990 993 980 987 103,000
1994/05/25 995 995 980 980 138,000
1994/05/24 985 995 980 980 387,000
1994/05/23 985 993 981 993 133,000
1994/05/20 980 985 979 985 197,000
1994/05/19 949 970 949 970 69,000
1994/05/18 960 960 940 940 82,000
1994/05/17 940 960 940 960 203,000
1994/05/16 930 940 930 940 66,000
1994/05/13 945 945 928 931 40,000
1994/05/12 940 946 940 946 84,000
1994/05/11 950 950 940 945 286,000
1994/05/10 939 940 939 940 25,000
1994/05/09 954 954 939 949 19,000
1994/05/06 961 970 960 970 21,000
1994/05/02 935 935 930 931 13,000
1994/04/28 945 945 936 936 82,000
1994/04/27 930 945 926 945 37,000
1994/04/26 927 937 925 931 24,000
1994/04/25 925 940 925 927 34,000
1994/04/22 943 943 930 930 38,000
1994/04/21 939 939 923 923 38,000
1994/04/20 966 975 955 955 24,000
1994/04/19 970 970 955 955 43,000
1994/04/18 990 997 986 988 96,000
1994/04/15 980 980 970 980 88,000
1994/04/14 980 989 971 980 36,000
1994/04/13 981 990 972 990 54,000
1994/04/12 991 991 981 981 167,000
1994/04/11 975 980 975 980 42,000
1994/04/08 975 990 970 980 188,000
1994/04/07 970 970 948 960 43,000
1994/04/06 960 965 960 960 193,000
1994/04/05 905 960 905 960 186,000
1994/04/04 908 915 902 904 76,000
1994/04/01 900 911 900 911 57,000
1994/03/31 909 925 909 917 67,000
1994/03/30 909 909 881 900 47,000
1994/03/29 900 905 880 900 74,000
1994/03/28 918 918 900 900 14,000
1994/03/25 910 920 900 920 68,000
1994/03/24 940 940 930 930 76,000
1994/03/23 935 940 935 940 135,000
1994/03/22 945 945 919 920 94,000
1994/03/18 945 945 933 945 396,000
1994/03/17 965 965 944 944 407,000
1994/03/16 955 974 955 955 49,000
1994/03/15 983 983 955 955 256,000
1994/03/14 957 983 957 983 79,000
1994/03/11 965 970 965 967 464,000
1994/03/10 965 975 965 970 71,000
1994/03/09 990 990 960 965 64,000
1994/03/08 961 995 961 995 143,000
1994/03/07 960 965 954 954 87,000
1994/03/04 954 990 954 980 23,000
1994/03/03 954 954 954 954 151,000
1994/03/02 989 989 945 945 49,000
1994/03/01 1,000 1,000 1,000 1,000 26,000
1994/02/28 999 1,000 990 1,000 192,000
1994/02/25 990 996 990 990 60,000
1994/02/24 996 999 978 990 106,000
1994/02/23 1,000 1,000 999 999 178,000
1994/02/22 960 994 960 990 188,000
1994/02/21 940 950 940 950 170,000
1994/02/18 930 940 930 940 32,000
1994/02/17 940 940 940 940 50,000
1994/02/16 921 950 921 940 58,000
1994/02/15 954 954 920 930 152,000
1994/02/14 962 962 950 955 55,000
1994/02/10 999 999 985 992 113,000
1994/02/09 990 1,030 990 1,000 610,000
1994/02/08 961 982 961 980 156,000
1994/02/07 951 960 951 951 92,000
1994/02/04 944 950 938 949 73,000
1994/02/03 939 949 931 944 109,000
1994/02/02 930 949 925 946 90,000
1994/02/01 940 948 938 940 611,000
1994/01/31 910 948 910 948 90,000
1994/01/28 936 936 890 890 44,000
1994/01/27 950 950 935 936 266,000
1994/01/26 907 950 907 950 90,000
1994/01/25 891 907 891 907 121,000
1994/01/24 889 891 889 891 201,000
1994/01/21 884 894 880 889 152,000
1994/01/20 872 880 862 880 287,000
1994/01/19 860 866 860 862 267,000
1994/01/18 866 866 860 860 133,000
1994/01/17 863 875 860 863 164,000
1994/01/14 865 870 863 863 128,000
1994/01/13 895 899 890 890 88,000
1994/01/12 892 900 885 900 262,000
1994/01/11 878 893 878 887 27,000
1994/01/10 890 890 887 888 164,000
1994/01/07 860 880 855 870 36,000
1994/01/06 890 900 875 875 47,000
1994/01/05 900 900 880 885 43,000
1994/01/04 895 900 895 900 28,000

このページの先頭へ