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 |
|---|---|---|---|---|---|
| 1996/12/30 | 951 | 951 | 942 | 950 | 16,000 |
| 1996/12/27 | 951 | 951 | 950 | 950 | 52,000 |
| 1996/12/26 | 951 | 960 | 940 | 947 | 281,000 |
| 1996/12/25 | 962 | 963 | 957 | 960 | 51,000 |
| 1996/12/24 | 980 | 981 | 960 | 970 | 48,000 |
| 1996/12/20 | 960 | 987 | 950 | 982 | 140,000 |
| 1996/12/19 | 984 | 984 | 960 | 960 | 80,000 |
| 1996/12/18 | 1,000 | 1,000 | 970 | 974 | 140,000 |
| 1996/12/17 | 980 | 990 | 980 | 990 | 146,000 |
| 1996/12/16 | 992 | 992 | 988 | 991 | 162,000 |
| 1996/12/13 | 990 | 992 | 970 | 992 | 452,000 |
| 1996/12/12 | 996 | 1,020 | 994 | 1,020 | 345,000 |
| 1996/12/11 | 995 | 1,000 | 982 | 986 | 157,000 |
| 1996/12/10 | 1,000 | 1,000 | 995 | 996 | 169,000 |
| 1996/12/09 | 1,000 | 1,000 | 985 | 993 | 26,000 |
| 1996/12/06 | 1,010 | 1,010 | 995 | 1,000 | 241,000 |
| 1996/12/05 | 1,010 | 1,010 | 1,000 | 1,010 | 98,000 |
| 1996/12/04 | 1,010 | 1,010 | 1,000 | 1,010 | 245,000 |
| 1996/12/03 | 1,010 | 1,010 | 1,000 | 1,010 | 104,000 |
| 1996/12/02 | 996 | 1,010 | 995 | 1,010 | 101,000 |
| 1996/11/29 | 1,000 | 1,010 | 995 | 995 | 249,000 |
| 1996/11/28 | 1,000 | 1,010 | 1,000 | 1,000 | 776,000 |
| 1996/11/27 | 1,010 | 1,010 | 998 | 1,000 | 327,000 |
| 1996/11/26 | 1,030 | 1,030 | 1,000 | 1,020 | 131,000 |
| 1996/11/25 | 1,010 | 1,010 | 1,000 | 1,010 | 133,000 |
| 1996/11/22 | 1,010 | 1,010 | 1,000 | 1,010 | 194,000 |
| 1996/11/21 | 1,010 | 1,020 | 1,010 | 1,010 | 222,000 |
| 1996/11/20 | 1,020 | 1,030 | 1,020 | 1,020 | 203,000 |
| 1996/11/19 | 1,010 | 1,020 | 1,010 | 1,020 | 135,000 |
| 1996/11/18 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1996/11/15 | 1,020 | 1,040 | 1,000 | 1,020 | 692,000 |
| 1996/11/14 | 1,010 | 1,020 | 1,010 | 1,020 | 191,000 |
| 1996/11/13 | 1,020 | 1,020 | 1,010 | 1,010 | 148,000 |
| 1996/11/12 | 1,020 | 1,040 | 1,020 | 1,020 | 82,000 |
| 1996/11/11 | 1,020 | 1,030 | 1,010 | 1,020 | 248,000 |
| 1996/11/08 | 1,020 | 1,020 | 1,010 | 1,010 | 175,000 |
| 1996/11/07 | 1,050 | 1,050 | 1,010 | 1,020 | 427,000 |
| 1996/11/06 | 1,050 | 1,060 | 1,040 | 1,040 | 293,000 |
| 1996/11/05 | 1,070 | 1,070 | 1,050 | 1,050 | 77,000 |
| 1996/11/01 | 1,070 | 1,070 | 1,050 | 1,060 | 297,000 |
| 1996/10/31 | 1,080 | 1,090 | 1,060 | 1,070 | 298,000 |
| 1996/10/30 | 1,090 | 1,090 | 1,080 | 1,080 | 269,000 |
| 1996/10/29 | 1,080 | 1,100 | 1,080 | 1,100 | 335,000 |
| 1996/10/28 | 1,060 | 1,080 | 1,060 | 1,070 | 159,000 |
| 1996/10/25 | 1,060 | 1,070 | 1,050 | 1,060 | 469,000 |
| 1996/10/24 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 |
| 1996/10/23 | 1,070 | 1,070 | 1,060 | 1,070 | 73,000 |
| 1996/10/22 | 1,070 | 1,080 | 1,060 | 1,070 | 364,000 |
| 1996/10/21 | 1,090 | 1,090 | 1,080 | 1,080 | 110,000 |
| 1996/10/18 | 1,090 | 1,100 | 1,080 | 1,090 | 291,000 |
| 1996/10/17 | 1,090 | 1,090 | 1,090 | 1,090 | 35,000 |
| 1996/10/16 | 1,090 | 1,090 | 1,080 | 1,080 | 111,000 |
| 1996/10/15 | 1,060 | 1,080 | 1,060 | 1,080 | 115,000 |
| 1996/10/14 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 |
| 1996/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 |
| 1996/10/09 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 |
| 1996/10/08 | 1,050 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1996/10/07 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1996/10/04 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 |
| 1996/10/03 | 1,100 | 1,100 | 1,070 | 1,070 | 51,000 |
| 1996/10/02 | 1,090 | 1,100 | 1,090 | 1,100 | 31,000 |
| 1996/10/01 | 1,090 | 1,090 | 1,090 | 1,090 | 39,000 |
| 1996/09/30 | 1,100 | 1,100 | 1,080 | 1,100 | 86,000 |
| 1996/09/27 | 1,080 | 1,100 | 1,080 | 1,100 | 73,000 |
| 1996/09/26 | 1,060 | 1,090 | 1,060 | 1,080 | 160,000 |
| 1996/09/25 | 1,060 | 1,070 | 1,050 | 1,070 | 119,000 |
| 1996/09/24 | 1,060 | 1,070 | 1,060 | 1,060 | 73,000 |
| 1996/09/20 | 1,080 | 1,090 | 1,050 | 1,060 | 208,000 |
| 1996/09/19 | 1,080 | 1,090 | 1,070 | 1,080 | 40,000 |
| 1996/09/18 | 1,100 | 1,100 | 1,090 | 1,100 | 122,000 |
| 1996/09/17 | 1,090 | 1,100 | 1,090 | 1,100 | 120,000 |
| 1996/09/13 | 1,060 | 1,080 | 1,050 | 1,060 | 165,000 |
| 1996/09/12 | 1,060 | 1,060 | 1,050 | 1,060 | 70,000 |
| 1996/09/11 | 1,060 | 1,060 | 1,050 | 1,050 | 146,000 |
| 1996/09/10 | 1,050 | 1,060 | 1,050 | 1,060 | 156,000 |
| 1996/09/09 | 1,070 | 1,070 | 1,050 | 1,050 | 165,000 |
| 1996/09/06 | 1,060 | 1,060 | 1,050 | 1,060 | 256,000 |
| 1996/09/05 | 1,060 | 1,070 | 1,050 | 1,060 | 376,000 |
| 1996/09/04 | 1,060 | 1,070 | 1,050 | 1,050 | 493,000 |
| 1996/09/03 | 1,050 | 1,060 | 1,050 | 1,050 | 79,000 |
| 1996/09/02 | 1,040 | 1,050 | 1,040 | 1,050 | 78,000 |
| 1996/08/30 | 1,050 | 1,050 | 1,040 | 1,050 | 143,000 |
| 1996/08/29 | 1,050 | 1,060 | 1,040 | 1,060 | 52,000 |
| 1996/08/28 | 1,070 | 1,070 | 1,040 | 1,040 | 278,000 |
| 1996/08/27 | 1,070 | 1,080 | 1,060 | 1,080 | 40,000 |
| 1996/08/26 | 1,070 | 1,070 | 1,060 | 1,060 | 40,000 |
| 1996/08/23 | 1,080 | 1,090 | 1,070 | 1,080 | 76,000 |
| 1996/08/22 | 1,070 | 1,080 | 1,060 | 1,070 | 80,000 |
| 1996/08/21 | 1,090 | 1,090 | 1,080 | 1,080 | 99,000 |
| 1996/08/20 | 1,100 | 1,100 | 1,080 | 1,080 | 115,000 |
| 1996/08/19 | 1,100 | 1,100 | 1,080 | 1,090 | 353,000 |
| 1996/08/16 | 1,080 | 1,090 | 1,060 | 1,090 | 159,000 |
| 1996/08/15 | 1,070 | 1,070 | 1,060 | 1,060 | 29,000 |
| 1996/08/14 | 1,050 | 1,070 | 1,050 | 1,070 | 208,000 |
| 1996/08/13 | 1,050 | 1,070 | 1,050 | 1,050 | 70,000 |
| 1996/08/12 | 1,040 | 1,050 | 1,040 | 1,040 | 28,000 |
| 1996/08/09 | 1,040 | 1,050 | 1,040 | 1,040 | 173,000 |
| 1996/08/08 | 1,050 | 1,060 | 1,040 | 1,050 | 119,000 |
| 1996/08/07 | 1,080 | 1,080 | 1,040 | 1,060 | 160,000 |
| 1996/08/06 | 1,060 | 1,080 | 1,050 | 1,070 | 57,000 |
| 1996/08/05 | 1,070 | 1,080 | 1,070 | 1,080 | 30,000 |
| 1996/08/02 | 1,070 | 1,080 | 1,060 | 1,060 | 127,000 |
| 1996/08/01 | 1,060 | 1,070 | 1,060 | 1,070 | 140,000 |
| 1996/07/31 | 1,050 | 1,080 | 1,040 | 1,060 | 241,000 |
| 1996/07/30 | 1,060 | 1,060 | 1,040 | 1,040 | 121,000 |
| 1996/07/29 | 1,080 | 1,090 | 1,060 | 1,060 | 189,000 |
| 1996/07/26 | 1,060 | 1,070 | 1,050 | 1,070 | 181,000 |
| 1996/07/25 | 1,050 | 1,070 | 1,050 | 1,050 | 279,000 |
| 1996/07/24 | 1,050 | 1,060 | 1,040 | 1,040 | 206,000 |
| 1996/07/23 | 1,060 | 1,070 | 1,060 | 1,060 | 355,000 |
| 1996/07/22 | 1,080 | 1,090 | 1,060 | 1,060 | 554,000 |
| 1996/07/19 | 1,090 | 1,090 | 1,080 | 1,080 | 258,000 |
| 1996/07/18 | 1,080 | 1,090 | 1,080 | 1,090 | 121,000 |
| 1996/07/17 | 1,080 | 1,090 | 1,080 | 1,080 | 179,000 |
| 1996/07/16 | 1,030 | 1,080 | 1,030 | 1,080 | 169,000 |
| 1996/07/15 | 1,070 | 1,080 | 1,040 | 1,040 | 61,000 |
| 1996/07/12 | 1,060 | 1,080 | 1,050 | 1,080 | 104,000 |
| 1996/07/11 | 1,070 | 1,070 | 1,040 | 1,060 | 186,000 |
| 1996/07/10 | 1,090 | 1,090 | 1,060 | 1,070 | 2,849,000 |
| 1996/07/09 | 1,080 | 1,090 | 1,070 | 1,070 | 349,000 |
| 1996/07/08 | 1,070 | 1,090 | 1,070 | 1,090 | 386,000 |
| 1996/07/05 | 1,070 | 1,090 | 1,070 | 1,090 | 36,000 |
| 1996/07/04 | 1,070 | 1,080 | 1,070 | 1,080 | 136,000 |
| 1996/07/03 | 1,070 | 1,080 | 1,070 | 1,070 | 46,000 |
| 1996/07/02 | 1,090 | 1,090 | 1,070 | 1,070 | 130,000 |
| 1996/07/01 | 1,100 | 1,100 | 1,090 | 1,090 | 91,000 |
| 1996/06/28 | 1,100 | 1,100 | 1,090 | 1,090 | 140,000 |
| 1996/06/27 | 1,100 | 1,100 | 1,090 | 1,100 | 173,000 |
| 1996/06/26 | 1,100 | 1,110 | 1,090 | 1,100 | 167,000 |
| 1996/06/25 | 1,120 | 1,120 | 1,080 | 1,080 | 386,000 |
| 1996/06/24 | 1,080 | 1,130 | 1,070 | 1,100 | 590,000 |
| 1996/06/21 | 1,060 | 1,080 | 1,060 | 1,080 | 331,000 |
| 1996/06/20 | 1,060 | 1,060 | 1,040 | 1,060 | 276,000 |
| 1996/06/19 | 1,050 | 1,050 | 1,040 | 1,040 | 109,000 |
| 1996/06/18 | 1,040 | 1,050 | 1,040 | 1,050 | 263,000 |
| 1996/06/17 | 1,040 | 1,040 | 1,020 | 1,020 | 226,000 |
| 1996/06/14 | 1,010 | 1,050 | 1,010 | 1,020 | 371,000 |
| 1996/06/13 | 984 | 1,010 | 984 | 990 | 220,000 |
| 1996/06/12 | 992 | 1,010 | 990 | 1,010 | 140,000 |
| 1996/06/11 | 969 | 979 | 969 | 979 | 95,000 |
| 1996/06/10 | 960 | 978 | 960 | 967 | 81,000 |
| 1996/06/07 | 1,000 | 1,000 | 996 | 1,000 | 299,000 |
| 1996/06/06 | 1,020 | 1,020 | 1,000 | 1,000 | 118,000 |
| 1996/06/05 | 1,030 | 1,030 | 1,020 | 1,020 | 29,000 |
| 1996/06/04 | 1,030 | 1,030 | 1,020 | 1,030 | 40,000 |
| 1996/06/03 | 1,030 | 1,030 | 1,020 | 1,020 | 229,000 |
| 1996/05/31 | 1,030 | 1,030 | 1,020 | 1,030 | 173,000 |
| 1996/05/30 | 1,030 | 1,030 | 1,020 | 1,020 | 53,000 |
| 1996/05/29 | 1,040 | 1,050 | 1,030 | 1,050 | 257,000 |
| 1996/05/28 | 994 | 1,030 | 994 | 1,030 | 55,000 |
| 1996/05/27 | 1,010 | 1,010 | 989 | 989 | 128,000 |
| 1996/05/24 | 1,020 | 1,020 | 988 | 1,000 | 74,000 |
| 1996/05/23 | 1,040 | 1,040 | 995 | 1,000 | 40,000 |
| 1996/05/22 | 1,020 | 1,050 | 1,010 | 1,040 | 89,000 |
| 1996/05/21 | 1,020 | 1,050 | 1,020 | 1,040 | 134,000 |
| 1996/05/20 | 1,030 | 1,040 | 1,030 | 1,040 | 97,000 |
| 1996/05/17 | 1,030 | 1,040 | 1,020 | 1,040 | 95,000 |
| 1996/05/16 | 1,030 | 1,050 | 1,020 | 1,040 | 155,000 |
| 1996/05/15 | 990 | 1,010 | 990 | 1,010 | 167,000 |
| 1996/05/14 | 971 | 980 | 970 | 970 | 70,000 |
| 1996/05/13 | 975 | 975 | 970 | 970 | 69,000 |
| 1996/05/10 | 973 | 974 | 965 | 965 | 169,000 |
| 1996/05/09 | 996 | 996 | 960 | 965 | 240,000 |
| 1996/05/08 | 982 | 1,000 | 982 | 996 | 57,000 |
| 1996/05/07 | 1,010 | 1,010 | 976 | 982 | 151,000 |
| 1996/05/02 | 1,020 | 1,020 | 972 | 1,020 | 204,000 |
| 1996/05/01 | 1,070 | 1,070 | 1,020 | 1,020 | 141,000 |
| 1996/04/30 | 1,070 | 1,080 | 1,060 | 1,080 | 205,000 |
| 1996/04/26 | 1,050 | 1,080 | 1,050 | 1,080 | 193,000 |
| 1996/04/25 | 1,050 | 1,070 | 1,040 | 1,060 | 226,000 |
| 1996/04/24 | 1,040 | 1,050 | 1,040 | 1,050 | 108,000 |
| 1996/04/23 | 1,040 | 1,050 | 1,030 | 1,040 | 235,000 |
| 1996/04/22 | 1,020 | 1,030 | 1,010 | 1,030 | 163,000 |
| 1996/04/19 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 |
| 1996/04/18 | 1,020 | 1,020 | 1,010 | 1,020 | 169,000 |
| 1996/04/17 | 1,030 | 1,030 | 1,010 | 1,020 | 109,000 |
| 1996/04/16 | 1,030 | 1,030 | 1,020 | 1,030 | 254,000 |
| 1996/04/15 | 1,020 | 1,030 | 1,000 | 1,010 | 176,000 |
| 1996/04/12 | 1,020 | 1,020 | 991 | 1,000 | 245,000 |
| 1996/04/11 | 997 | 1,010 | 991 | 1,000 | 237,000 |
| 1996/04/10 | 987 | 998 | 985 | 993 | 130,000 |
| 1996/04/09 | 979 | 983 | 978 | 983 | 46,000 |
| 1996/04/08 | 954 | 978 | 954 | 978 | 40,000 |
| 1996/04/05 | 976 | 976 | 964 | 964 | 57,000 |
| 1996/04/04 | 976 | 976 | 959 | 959 | 57,000 |
| 1996/04/03 | 966 | 979 | 966 | 966 | 630,000 |
| 1996/04/02 | 980 | 980 | 954 | 955 | 56,000 |
| 1996/04/01 | 987 | 987 | 974 | 986 | 137,000 |
| 1996/03/29 | 964 | 989 | 950 | 989 | 141,000 |
| 1996/03/28 | 944 | 950 | 944 | 944 | 121,000 |
| 1996/03/27 | 920 | 934 | 911 | 934 | 113,000 |
| 1996/03/26 | 919 | 934 | 911 | 911 | 92,000 |
| 1996/03/25 | 929 | 930 | 914 | 916 | 256,000 |
| 1996/03/22 | 921 | 938 | 921 | 928 | 192,000 |
| 1996/03/21 | 920 | 940 | 920 | 940 | 162,000 |
| 1996/03/19 | 940 | 949 | 920 | 920 | 161,000 |
| 1996/03/18 | 935 | 943 | 921 | 921 | 86,000 |
| 1996/03/15 | 922 | 934 | 922 | 933 | 74,000 |
| 1996/03/14 | 920 | 934 | 920 | 934 | 67,000 |
| 1996/03/13 | 912 | 920 | 910 | 910 | 2,097,000 |
| 1996/03/12 | 927 | 927 | 920 | 920 | 57,000 |
| 1996/03/11 | 940 | 940 | 929 | 937 | 98,000 |
| 1996/03/08 | 934 | 942 | 925 | 942 | 391,000 |
| 1996/03/07 | 930 | 931 | 912 | 915 | 119,000 |
| 1996/03/06 | 925 | 942 | 925 | 940 | 110,000 |
| 1996/03/05 | 926 | 942 | 926 | 935 | 65,000 |
| 1996/03/04 | 930 | 939 | 930 | 933 | 98,000 |
| 1996/03/01 | 932 | 940 | 930 | 930 | 118,000 |
| 1996/02/29 | 915 | 932 | 915 | 932 | 159,000 |
| 1996/02/28 | 905 | 910 | 900 | 905 | 130,000 |
| 1996/02/27 | 910 | 910 | 898 | 899 | 161,000 |
| 1996/02/26 | 910 | 930 | 910 | 915 | 26,000 |
| 1996/02/23 | 930 | 932 | 920 | 920 | 53,000 |
| 1996/02/22 | 931 | 931 | 925 | 930 | 123,000 |
| 1996/02/21 | 947 | 947 | 938 | 938 | 128,000 |
| 1996/02/20 | 941 | 947 | 941 | 947 | 107,000 |
| 1996/02/19 | 941 | 943 | 940 | 940 | 113,000 |
| 1996/02/16 | 945 | 950 | 925 | 936 | 143,000 |
| 1996/02/15 | 990 | 990 | 961 | 961 | 37,000 |
| 1996/02/14 | 990 | 990 | 989 | 990 | 82,000 |
| 1996/02/13 | 990 | 991 | 985 | 985 | 78,000 |
| 1996/02/09 | 990 | 997 | 985 | 990 | 113,000 |
| 1996/02/08 | 983 | 998 | 983 | 998 | 218,000 |
| 1996/02/07 | 976 | 989 | 976 | 983 | 149,000 |
| 1996/02/06 | 965 | 980 | 965 | 976 | 256,000 |
| 1996/02/05 | 973 | 976 | 963 | 963 | 235,000 |
| 1996/02/02 | 969 | 973 | 967 | 973 | 94,000 |
| 1996/02/01 | 973 | 973 | 965 | 969 | 72,000 |
| 1996/01/31 | 950 | 973 | 949 | 973 | 328,000 |
| 1996/01/30 | 943 | 953 | 943 | 945 | 316,000 |
| 1996/01/29 | 942 | 943 | 942 | 943 | 61,000 |
| 1996/01/26 | 935 | 943 | 935 | 943 | 105,000 |
| 1996/01/25 | 930 | 930 | 916 | 916 | 102,000 |
| 1996/01/24 | 930 | 938 | 930 | 938 | 71,000 |
| 1996/01/23 | 926 | 938 | 926 | 938 | 116,000 |
| 1996/01/22 | 940 | 940 | 930 | 936 | 187,000 |
| 1996/01/19 | 940 | 945 | 931 | 940 | 342,000 |
| 1996/01/18 | 935 | 935 | 930 | 935 | 182,000 |
| 1996/01/17 | 940 | 945 | 930 | 935 | 489,000 |
| 1996/01/16 | 930 | 940 | 930 | 940 | 173,000 |
| 1996/01/12 | 945 | 945 | 930 | 930 | 550,000 |
| 1996/01/11 | 936 | 939 | 935 | 939 | 140,000 |
| 1996/01/10 | 939 | 945 | 935 | 935 | 195,000 |
| 1996/01/09 | 934 | 945 | 934 | 939 | 145,000 |
| 1996/01/08 | 925 | 945 | 925 | 930 | 141,000 |
| 1996/01/05 | 928 | 938 | 918 | 918 | 115,000 |
| 1996/01/04 | 949 | 949 | 947 | 948 | 34,000 |