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 |
|---|---|---|---|---|---|
| 1997/12/30 | 941 | 945 | 927 | 930 | 205,000 |
| 1997/12/29 | 935 | 935 | 926 | 931 | 134,000 |
| 1997/12/26 | 955 | 955 | 930 | 941 | 125,000 |
| 1997/12/25 | 937 | 951 | 937 | 949 | 292,000 |
| 1997/12/24 | 958 | 959 | 952 | 957 | 65,000 |
| 1997/12/22 | 961 | 961 | 950 | 961 | 250,000 |
| 1997/12/19 | 978 | 978 | 955 | 961 | 237,000 |
| 1997/12/18 | 990 | 995 | 985 | 990 | 450,000 |
| 1997/12/17 | 979 | 983 | 966 | 980 | 343,000 |
| 1997/12/16 | 975 | 975 | 960 | 969 | 287,000 |
| 1997/12/15 | 992 | 992 | 953 | 967 | 118,000 |
| 1997/12/12 | 1,010 | 1,020 | 990 | 992 | 545,000 |
| 1997/12/11 | 1,040 | 1,040 | 1,030 | 1,030 | 220,000 |
| 1997/12/10 | 1,040 | 1,070 | 1,040 | 1,040 | 893,000 |
| 1997/12/09 | 1,040 | 1,060 | 1,030 | 1,040 | 378,000 |
| 1997/12/08 | 1,050 | 1,060 | 1,040 | 1,040 | 106,000 |
| 1997/12/05 | 1,030 | 1,060 | 1,030 | 1,040 | 256,000 |
| 1997/12/04 | 1,020 | 1,030 | 1,020 | 1,030 | 348,000 |
| 1997/12/03 | 1,020 | 1,040 | 1,020 | 1,030 | 125,000 |
| 1997/12/02 | 999 | 1,030 | 999 | 1,030 | 97,000 |
| 1997/12/01 | 970 | 1,010 | 970 | 1,010 | 497,000 |
| 1997/11/28 | 991 | 1,020 | 990 | 1,000 | 297,000 |
| 1997/11/27 | 980 | 1,000 | 980 | 990 | 287,000 |
| 1997/11/26 | 1,030 | 1,030 | 999 | 1,000 | 339,000 |
| 1997/11/25 | 1,030 | 1,060 | 1,020 | 1,030 | 176,000 |
| 1997/11/21 | 1,040 | 1,060 | 1,040 | 1,050 | 67,000 |
| 1997/11/20 | 1,030 | 1,060 | 1,030 | 1,030 | 447,000 |
| 1997/11/19 | 1,050 | 1,060 | 1,020 | 1,020 | 421,000 |
| 1997/11/18 | 1,060 | 1,080 | 1,050 | 1,060 | 335,000 |
| 1997/11/17 | 1,050 | 1,130 | 1,040 | 1,070 | 291,000 |
| 1997/11/14 | 1,040 | 1,050 | 1,020 | 1,030 | 319,000 |
| 1997/11/13 | 1,040 | 1,040 | 1,020 | 1,030 | 231,000 |
| 1997/11/12 | 1,060 | 1,060 | 1,040 | 1,040 | 96,000 |
| 1997/11/11 | 1,050 | 1,080 | 1,050 | 1,060 | 323,000 |
| 1997/11/10 | 1,050 | 1,070 | 1,030 | 1,050 | 131,000 |
| 1997/11/07 | 1,090 | 1,100 | 1,070 | 1,070 | 178,000 |
| 1997/11/06 | 1,100 | 1,110 | 1,090 | 1,090 | 127,000 |
| 1997/11/05 | 1,130 | 1,130 | 1,090 | 1,100 | 138,000 |
| 1997/11/04 | 1,150 | 1,150 | 1,110 | 1,120 | 369,000 |
| 1997/10/31 | 1,140 | 1,150 | 1,120 | 1,140 | 223,000 |
| 1997/10/30 | 1,150 | 1,150 | 1,130 | 1,140 | 76,000 |
| 1997/10/29 | 1,150 | 1,160 | 1,120 | 1,150 | 222,000 |
| 1997/10/28 | 1,130 | 1,140 | 1,110 | 1,110 | 185,000 |
| 1997/10/27 | 1,150 | 1,170 | 1,130 | 1,150 | 252,000 |
| 1997/10/24 | 1,160 | 1,180 | 1,150 | 1,150 | 202,000 |
| 1997/10/23 | 1,180 | 1,180 | 1,160 | 1,160 | 163,000 |
| 1997/10/22 | 1,210 | 1,210 | 1,190 | 1,200 | 238,000 |
| 1997/10/21 | 1,230 | 1,230 | 1,220 | 1,230 | 79,000 |
| 1997/10/20 | 1,230 | 1,230 | 1,210 | 1,220 | 91,000 |
| 1997/10/17 | 1,230 | 1,240 | 1,230 | 1,240 | 74,000 |
| 1997/10/16 | 1,240 | 1,250 | 1,230 | 1,240 | 417,000 |
| 1997/10/15 | 1,230 | 1,240 | 1,220 | 1,240 | 249,000 |
| 1997/10/14 | 1,220 | 1,230 | 1,200 | 1,220 | 258,000 |
| 1997/10/13 | 1,210 | 1,230 | 1,200 | 1,220 | 549,000 |
| 1997/10/09 | 1,220 | 1,220 | 1,200 | 1,220 | 46,000 |
| 1997/10/08 | 1,230 | 1,230 | 1,220 | 1,220 | 65,000 |
| 1997/10/07 | 1,230 | 1,240 | 1,220 | 1,220 | 328,000 |
| 1997/10/06 | 1,240 | 1,240 | 1,230 | 1,230 | 74,000 |
| 1997/10/03 | 1,220 | 1,240 | 1,220 | 1,240 | 187,000 |
| 1997/10/02 | 1,240 | 1,240 | 1,220 | 1,220 | 238,000 |
| 1997/10/01 | 1,220 | 1,230 | 1,200 | 1,220 | 365,000 |
| 1997/09/30 | 1,190 | 1,230 | 1,190 | 1,230 | 311,000 |
| 1997/09/29 | 1,210 | 1,210 | 1,190 | 1,210 | 219,000 |
| 1997/09/26 | 1,210 | 1,220 | 1,190 | 1,200 | 342,000 |
| 1997/09/25 | 1,180 | 1,210 | 1,180 | 1,200 | 556,000 |
| 1997/09/24 | 1,150 | 1,180 | 1,140 | 1,180 | 367,000 |
| 1997/09/22 | 1,120 | 1,140 | 1,120 | 1,130 | 161,000 |
| 1997/09/19 | 1,090 | 1,130 | 1,090 | 1,120 | 329,000 |
| 1997/09/18 | 1,130 | 1,150 | 1,100 | 1,100 | 408,000 |
| 1997/09/17 | 1,200 | 1,200 | 1,150 | 1,170 | 209,000 |
| 1997/09/16 | 1,190 | 1,200 | 1,180 | 1,200 | 448,000 |
| 1997/09/12 | 1,180 | 1,180 | 1,150 | 1,180 | 306,000 |
| 1997/09/11 | 1,170 | 1,170 | 1,160 | 1,160 | 366,000 |
| 1997/09/10 | 1,190 | 1,190 | 1,160 | 1,160 | 182,000 |
| 1997/09/09 | 1,200 | 1,200 | 1,190 | 1,200 | 138,000 |
| 1997/09/08 | 1,220 | 1,220 | 1,200 | 1,210 | 325,000 |
| 1997/09/05 | 1,210 | 1,220 | 1,200 | 1,210 | 123,000 |
| 1997/09/04 | 1,210 | 1,220 | 1,210 | 1,220 | 168,000 |
| 1997/09/03 | 1,220 | 1,230 | 1,210 | 1,230 | 251,000 |
| 1997/09/02 | 1,230 | 1,230 | 1,210 | 1,220 | 190,000 |
| 1997/09/01 | 1,250 | 1,250 | 1,240 | 1,240 | 183,000 |
| 1997/08/29 | 1,260 | 1,270 | 1,250 | 1,260 | 186,000 |
| 1997/08/28 | 1,270 | 1,270 | 1,260 | 1,270 | 111,000 |
| 1997/08/27 | 1,280 | 1,280 | 1,260 | 1,280 | 336,000 |
| 1997/08/26 | 1,270 | 1,300 | 1,270 | 1,290 | 440,000 |
| 1997/08/25 | 1,260 | 1,270 | 1,260 | 1,270 | 276,000 |
| 1997/08/22 | 1,280 | 1,290 | 1,260 | 1,260 | 285,000 |
| 1997/08/21 | 1,290 | 1,310 | 1,280 | 1,290 | 439,000 |
| 1997/08/20 | 1,280 | 1,290 | 1,270 | 1,280 | 83,000 |
| 1997/08/19 | 1,280 | 1,290 | 1,270 | 1,280 | 137,000 |
| 1997/08/18 | 1,270 | 1,290 | 1,260 | 1,280 | 248,000 |
| 1997/08/15 | 1,280 | 1,290 | 1,260 | 1,270 | 241,000 |
| 1997/08/14 | 1,270 | 1,290 | 1,270 | 1,270 | 624,000 |
| 1997/08/13 | 1,250 | 1,290 | 1,250 | 1,270 | 1,352,000 |
| 1997/08/12 | 1,170 | 1,230 | 1,170 | 1,220 | 448,000 |
| 1997/08/11 | 1,180 | 1,190 | 1,180 | 1,180 | 119,000 |
| 1997/08/08 | 1,200 | 1,200 | 1,190 | 1,190 | 84,000 |
| 1997/08/07 | 1,210 | 1,210 | 1,190 | 1,190 | 185,000 |
| 1997/08/06 | 1,160 | 1,220 | 1,160 | 1,210 | 700,000 |
| 1997/08/05 | 1,150 | 1,170 | 1,140 | 1,160 | 268,000 |
| 1997/08/04 | 1,160 | 1,160 | 1,150 | 1,160 | 513,000 |
| 1997/08/01 | 1,150 | 1,160 | 1,140 | 1,150 | 279,000 |
| 1997/07/31 | 1,130 | 1,150 | 1,120 | 1,150 | 325,000 |
| 1997/07/30 | 1,140 | 1,140 | 1,130 | 1,130 | 54,000 |
| 1997/07/29 | 1,160 | 1,160 | 1,130 | 1,130 | 243,000 |
| 1997/07/28 | 1,140 | 1,160 | 1,140 | 1,140 | 210,000 |
| 1997/07/25 | 1,130 | 1,140 | 1,130 | 1,140 | 178,000 |
| 1997/07/24 | 1,120 | 1,130 | 1,110 | 1,120 | 191,000 |
| 1997/07/23 | 1,130 | 1,130 | 1,120 | 1,120 | 106,000 |
| 1997/07/22 | 1,100 | 1,130 | 1,090 | 1,120 | 438,000 |
| 1997/07/18 | 1,110 | 1,110 | 1,090 | 1,090 | 207,000 |
| 1997/07/17 | 1,100 | 1,110 | 1,090 | 1,110 | 200,000 |
| 1997/07/16 | 1,100 | 1,110 | 1,080 | 1,090 | 626,000 |
| 1997/07/15 | 1,070 | 1,110 | 1,050 | 1,110 | 361,000 |
| 1997/07/14 | 1,060 | 1,060 | 1,050 | 1,060 | 57,000 |
| 1997/07/11 | 1,050 | 1,060 | 1,040 | 1,050 | 253,000 |
| 1997/07/10 | 1,050 | 1,050 | 1,040 | 1,050 | 125,000 |
| 1997/07/09 | 1,060 | 1,060 | 1,050 | 1,050 | 40,000 |
| 1997/07/08 | 1,050 | 1,070 | 1,040 | 1,050 | 227,000 |
| 1997/07/07 | 1,070 | 1,070 | 1,040 | 1,040 | 119,000 |
| 1997/07/04 | 1,080 | 1,080 | 1,050 | 1,060 | 188,000 |
| 1997/07/03 | 1,080 | 1,080 | 1,070 | 1,070 | 117,000 |
| 1997/07/02 | 1,070 | 1,080 | 1,070 | 1,080 | 189,000 |
| 1997/07/01 | 1,110 | 1,110 | 1,070 | 1,070 | 119,000 |
| 1997/06/30 | 1,100 | 1,110 | 1,090 | 1,110 | 95,000 |
| 1997/06/27 | 1,130 | 1,130 | 1,100 | 1,100 | 469,000 |
| 1997/06/26 | 1,100 | 1,120 | 1,100 | 1,110 | 487,000 |
| 1997/06/25 | 1,080 | 1,100 | 1,080 | 1,100 | 363,000 |
| 1997/06/24 | 1,080 | 1,090 | 1,080 | 1,090 | 395,000 |
| 1997/06/23 | 1,090 | 1,090 | 1,080 | 1,080 | 228,000 |
| 1997/06/20 | 1,090 | 1,100 | 1,070 | 1,100 | 196,000 |
| 1997/06/19 | 1,080 | 1,080 | 1,070 | 1,070 | 102,000 |
| 1997/06/18 | 1,100 | 1,100 | 1,080 | 1,080 | 154,000 |
| 1997/06/17 | 1,100 | 1,110 | 1,090 | 1,100 | 393,000 |
| 1997/06/16 | 1,080 | 1,100 | 1,080 | 1,090 | 286,000 |
| 1997/06/13 | 1,070 | 1,080 | 1,070 | 1,080 | 260,000 |
| 1997/06/12 | 1,060 | 1,070 | 1,050 | 1,070 | 275,000 |
| 1997/06/11 | 1,070 | 1,080 | 1,060 | 1,060 | 547,000 |
| 1997/06/10 | 1,070 | 1,070 | 1,060 | 1,070 | 177,000 |
| 1997/06/09 | 1,070 | 1,070 | 1,060 | 1,070 | 98,000 |
| 1997/06/06 | 1,060 | 1,070 | 1,060 | 1,070 | 187,000 |
| 1997/06/05 | 1,070 | 1,070 | 1,060 | 1,070 | 121,000 |
| 1997/06/04 | 1,070 | 1,070 | 1,050 | 1,070 | 55,000 |
| 1997/06/03 | 1,070 | 1,080 | 1,040 | 1,050 | 543,000 |
| 1997/06/02 | 1,050 | 1,080 | 1,050 | 1,080 | 346,000 |
| 1997/05/30 | 1,050 | 1,050 | 1,020 | 1,020 | 437,000 |
| 1997/05/29 | 1,050 | 1,050 | 1,040 | 1,050 | 51,000 |
| 1997/05/28 | 1,040 | 1,050 | 1,040 | 1,050 | 175,000 |
| 1997/05/27 | 1,050 | 1,060 | 1,040 | 1,050 | 241,000 |
| 1997/05/26 | 1,050 | 1,060 | 1,050 | 1,060 | 172,000 |
| 1997/05/23 | 1,050 | 1,060 | 1,050 | 1,050 | 254,000 |
| 1997/05/22 | 1,040 | 1,060 | 1,040 | 1,040 | 281,000 |
| 1997/05/21 | 1,040 | 1,050 | 1,040 | 1,040 | 140,000 |
| 1997/05/20 | 1,050 | 1,060 | 1,040 | 1,040 | 282,000 |
| 1997/05/19 | 1,040 | 1,060 | 1,040 | 1,040 | 325,000 |
| 1997/05/16 | 1,030 | 1,050 | 1,030 | 1,040 | 420,000 |
| 1997/05/15 | 1,030 | 1,040 | 1,020 | 1,030 | 504,000 |
| 1997/05/14 | 1,050 | 1,060 | 1,040 | 1,040 | 266,000 |
| 1997/05/13 | 1,040 | 1,060 | 1,040 | 1,060 | 520,000 |
| 1997/05/12 | 1,030 | 1,050 | 1,030 | 1,040 | 98,000 |
| 1997/05/09 | 1,020 | 1,030 | 1,010 | 1,010 | 283,000 |
| 1997/05/08 | 1,020 | 1,020 | 1,010 | 1,020 | 152,000 |
| 1997/05/07 | 1,020 | 1,040 | 1,020 | 1,020 | 468,000 |
| 1997/05/06 | 1,040 | 1,050 | 1,020 | 1,020 | 870,000 |
| 1997/05/02 | 1,030 | 1,030 | 1,020 | 1,020 | 275,000 |
| 1997/05/01 | 1,040 | 1,050 | 1,020 | 1,020 | 528,000 |
| 1997/04/30 | 1,030 | 1,050 | 1,020 | 1,040 | 674,000 |
| 1997/04/28 | 1,000 | 1,030 | 999 | 1,020 | 609,000 |
| 1997/04/25 | 1,000 | 1,010 | 992 | 999 | 254,000 |
| 1997/04/24 | 1,000 | 1,020 | 1,000 | 1,000 | 445,000 |
| 1997/04/23 | 983 | 1,000 | 983 | 1,000 | 585,000 |
| 1997/04/22 | 985 | 985 | 980 | 983 | 111,000 |
| 1997/04/21 | 945 | 946 | 938 | 945 | 227,000 |
| 1997/04/18 | 962 | 962 | 935 | 935 | 657,000 |
| 1997/04/17 | 933 | 960 | 933 | 960 | 451,000 |
| 1997/04/16 | 940 | 951 | 923 | 923 | 891,000 |
| 1997/04/15 | 933 | 953 | 932 | 932 | 190,000 |
| 1997/04/14 | 923 | 927 | 919 | 923 | 414,000 |
| 1997/04/11 | 905 | 929 | 905 | 923 | 59,000 |
| 1997/04/10 | 890 | 900 | 881 | 890 | 1,106,000 |
| 1997/04/09 | 906 | 910 | 880 | 880 | 124,000 |
| 1997/04/08 | 920 | 920 | 907 | 910 | 170,000 |
| 1997/04/07 | 926 | 932 | 914 | 914 | 227,000 |
| 1997/04/04 | 940 | 942 | 930 | 932 | 107,000 |
| 1997/04/03 | 936 | 943 | 936 | 942 | 295,000 |
| 1997/04/02 | 950 | 950 | 929 | 930 | 435,000 |
| 1997/04/01 | 949 | 958 | 944 | 955 | 803,000 |
| 1997/03/31 | 943 | 950 | 943 | 949 | 137,000 |
| 1997/03/28 | 950 | 957 | 943 | 949 | 242,000 |
| 1997/03/27 | 955 | 960 | 947 | 947 | 349,000 |
| 1997/03/26 | 954 | 955 | 951 | 955 | 24,000 |
| 1997/03/25 | 959 | 965 | 952 | 960 | 80,000 |
| 1997/03/24 | 954 | 960 | 950 | 960 | 302,000 |
| 1997/03/21 | 955 | 958 | 950 | 955 | 252,000 |
| 1997/03/19 | 946 | 950 | 943 | 950 | 150,000 |
| 1997/03/18 | 946 | 950 | 945 | 950 | 138,000 |
| 1997/03/17 | 955 | 955 | 941 | 943 | 168,000 |
| 1997/03/14 | 960 | 960 | 940 | 942 | 415,000 |
| 1997/03/13 | 950 | 960 | 940 | 940 | 128,000 |
| 1997/03/12 | 946 | 947 | 935 | 947 | 175,000 |
| 1997/03/11 | 935 | 938 | 932 | 936 | 491,000 |
| 1997/03/10 | 932 | 942 | 932 | 938 | 498,000 |
| 1997/03/07 | 941 | 943 | 939 | 942 | 71,000 |
| 1997/03/06 | 964 | 964 | 945 | 949 | 160,000 |
| 1997/03/05 | 965 | 965 | 954 | 954 | 408,000 |
| 1997/03/04 | 962 | 977 | 962 | 965 | 142,000 |
| 1997/03/03 | 980 | 980 | 962 | 962 | 171,000 |
| 1997/02/28 | 977 | 986 | 970 | 985 | 84,000 |
| 1997/02/27 | 981 | 984 | 969 | 984 | 4,062,000 |
| 1997/02/26 | 983 | 989 | 982 | 989 | 88,000 |
| 1997/02/25 | 981 | 984 | 973 | 984 | 3,907,000 |
| 1997/02/24 | 991 | 999 | 980 | 981 | 3,705,000 |
| 1997/02/21 | 980 | 999 | 980 | 990 | 220,000 |
| 1997/02/20 | 970 | 990 | 959 | 980 | 379,000 |
| 1997/02/19 | 969 | 975 | 960 | 968 | 140,000 |
| 1997/02/18 | 970 | 970 | 965 | 969 | 151,000 |
| 1997/02/17 | 960 | 980 | 960 | 967 | 552,000 |
| 1997/02/14 | 955 | 965 | 955 | 963 | 136,000 |
| 1997/02/13 | 960 | 960 | 954 | 955 | 128,000 |
| 1997/02/12 | 969 | 969 | 955 | 955 | 179,000 |
| 1997/02/10 | 950 | 967 | 950 | 961 | 84,000 |
| 1997/02/07 | 961 | 963 | 950 | 950 | 65,000 |
| 1997/02/06 | 953 | 968 | 951 | 963 | 79,000 |
| 1997/02/05 | 954 | 967 | 952 | 963 | 109,000 |
| 1997/02/04 | 974 | 975 | 964 | 964 | 195,000 |
| 1997/02/03 | 970 | 974 | 960 | 974 | 73,000 |
| 1997/01/31 | 968 | 993 | 960 | 960 | 219,000 |
| 1997/01/30 | 961 | 963 | 950 | 950 | 181,000 |
| 1997/01/29 | 959 | 965 | 955 | 959 | 690,000 |
| 1997/01/28 | 958 | 960 | 950 | 960 | 85,000 |
| 1997/01/27 | 960 | 960 | 950 | 951 | 82,000 |
| 1997/01/24 | 960 | 970 | 959 | 960 | 223,000 |
| 1997/01/23 | 958 | 970 | 958 | 970 | 105,000 |
| 1997/01/22 | 960 | 971 | 960 | 968 | 167,000 |
| 1997/01/21 | 957 | 959 | 954 | 956 | 204,000 |
| 1997/01/20 | 958 | 960 | 948 | 955 | 179,000 |
| 1997/01/17 | 965 | 972 | 963 | 968 | 143,000 |
| 1997/01/16 | 964 | 970 | 960 | 970 | 135,000 |
| 1997/01/14 | 950 | 960 | 941 | 960 | 165,000 |
| 1997/01/13 | 916 | 950 | 916 | 950 | 212,000 |
| 1997/01/10 | 938 | 938 | 913 | 914 | 300,000 |
| 1997/01/09 | 950 | 950 | 932 | 933 | 146,000 |
| 1997/01/08 | 966 | 966 | 946 | 946 | 114,000 |
| 1997/01/07 | 969 | 970 | 960 | 960 | 103,000 |
| 1997/01/06 | 960 | 970 | 950 | 969 | 52,000 |