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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,099 | 1,130 | 1,099 | 1,130 | 43,000 |
| 1998/12/29 | 1,105 | 1,110 | 1,103 | 1,110 | 134,000 |
| 1998/12/28 | 1,100 | 1,100 | 1,095 | 1,096 | 99,000 |
| 1998/12/25 | 1,085 | 1,095 | 1,085 | 1,095 | 125,000 |
| 1998/12/24 | 1,058 | 1,091 | 1,058 | 1,085 | 132,000 |
| 1998/12/22 | 1,080 | 1,080 | 1,070 | 1,080 | 223,000 |
| 1998/12/21 | 1,071 | 1,073 | 1,070 | 1,073 | 118,000 |
| 1998/12/18 | 1,078 | 1,090 | 1,070 | 1,070 | 146,000 |
| 1998/12/17 | 1,093 | 1,094 | 1,065 | 1,077 | 163,000 |
| 1998/12/16 | 1,100 | 1,100 | 1,083 | 1,093 | 107,000 |
| 1998/12/15 | 1,095 | 1,100 | 1,085 | 1,100 | 275,000 |
| 1998/12/14 | 1,085 | 1,099 | 1,084 | 1,096 | 358,000 |
| 1998/12/11 | 1,105 | 1,115 | 1,101 | 1,105 | 505,000 |
| 1998/12/10 | 1,120 | 1,129 | 1,116 | 1,125 | 290,000 |
| 1998/12/09 | 1,130 | 1,130 | 1,111 | 1,123 | 174,000 |
| 1998/12/08 | 1,125 | 1,130 | 1,121 | 1,130 | 329,000 |
| 1998/12/07 | 1,123 | 1,130 | 1,123 | 1,125 | 118,000 |
| 1998/12/04 | 1,138 | 1,138 | 1,118 | 1,133 | 68,000 |
| 1998/12/03 | 1,125 | 1,140 | 1,115 | 1,140 | 158,000 |
| 1998/12/02 | 1,150 | 1,150 | 1,125 | 1,149 | 104,000 |
| 1998/12/01 | 1,145 | 1,151 | 1,145 | 1,150 | 360,000 |
| 1998/11/30 | 1,169 | 1,169 | 1,145 | 1,147 | 115,000 |
| 1998/11/27 | 1,190 | 1,190 | 1,160 | 1,170 | 184,000 |
| 1998/11/26 | 1,209 | 1,209 | 1,180 | 1,190 | 308,000 |
| 1998/11/25 | 1,198 | 1,209 | 1,195 | 1,209 | 230,000 |
| 1998/11/24 | 1,200 | 1,200 | 1,160 | 1,198 | 122,000 |
| 1998/11/20 | 1,175 | 1,200 | 1,175 | 1,199 | 102,000 |
| 1998/11/19 | 1,182 | 1,185 | 1,171 | 1,175 | 217,000 |
| 1998/11/18 | 1,190 | 1,190 | 1,182 | 1,182 | 125,000 |
| 1998/11/17 | 1,210 | 1,210 | 1,177 | 1,177 | 147,000 |
| 1998/11/16 | 1,229 | 1,229 | 1,201 | 1,201 | 191,000 |
| 1998/11/13 | 1,230 | 1,230 | 1,225 | 1,229 | 161,000 |
| 1998/11/12 | 1,220 | 1,230 | 1,200 | 1,230 | 423,000 |
| 1998/11/11 | 1,190 | 1,228 | 1,190 | 1,224 | 345,000 |
| 1998/11/10 | 1,200 | 1,215 | 1,193 | 1,200 | 216,000 |
| 1998/11/09 | 1,200 | 1,225 | 1,200 | 1,217 | 203,000 |
| 1998/11/06 | 1,200 | 1,220 | 1,198 | 1,219 | 651,000 |
| 1998/11/05 | 1,199 | 1,200 | 1,185 | 1,190 | 396,000 |
| 1998/11/04 | 1,175 | 1,200 | 1,175 | 1,199 | 631,000 |
| 1998/11/02 | 1,120 | 1,150 | 1,102 | 1,150 | 261,000 |
| 1998/10/30 | 1,129 | 1,129 | 1,101 | 1,101 | 164,000 |
| 1998/10/29 | 1,121 | 1,129 | 1,119 | 1,129 | 166,000 |
| 1998/10/28 | 1,127 | 1,127 | 1,117 | 1,121 | 383,000 |
| 1998/10/27 | 1,119 | 1,128 | 1,112 | 1,128 | 274,000 |
| 1998/10/26 | 1,100 | 1,119 | 1,090 | 1,119 | 121,000 |
| 1998/10/23 | 1,150 | 1,150 | 1,125 | 1,130 | 337,000 |
| 1998/10/22 | 1,140 | 1,170 | 1,125 | 1,151 | 295,000 |
| 1998/10/21 | 1,089 | 1,139 | 1,089 | 1,139 | 315,000 |
| 1998/10/20 | 1,079 | 1,089 | 1,071 | 1,089 | 124,000 |
| 1998/10/19 | 1,068 | 1,100 | 1,068 | 1,080 | 109,000 |
| 1998/10/16 | 1,046 | 1,110 | 1,046 | 1,087 | 411,000 |
| 1998/10/15 | 1,030 | 1,055 | 1,030 | 1,045 | 202,000 |
| 1998/10/14 | 1,040 | 1,040 | 1,028 | 1,028 | 290,000 |
| 1998/10/13 | 1,050 | 1,055 | 1,045 | 1,047 | 171,000 |
| 1998/10/12 | 1,063 | 1,064 | 1,050 | 1,055 | 442,000 |
| 1998/10/09 | 1,065 | 1,069 | 1,042 | 1,064 | 171,000 |
| 1998/10/08 | 1,087 | 1,089 | 1,069 | 1,069 | 120,000 |
| 1998/10/07 | 1,084 | 1,098 | 1,084 | 1,094 | 198,000 |
| 1998/10/06 | 1,081 | 1,095 | 1,080 | 1,094 | 162,000 |
| 1998/10/05 | 1,104 | 1,104 | 1,095 | 1,100 | 190,000 |
| 1998/10/02 | 1,100 | 1,120 | 1,100 | 1,105 | 170,000 |
| 1998/10/01 | 1,114 | 1,120 | 1,091 | 1,105 | 213,000 |
| 1998/09/30 | 1,095 | 1,135 | 1,095 | 1,111 | 366,000 |
| 1998/09/29 | 1,055 | 1,095 | 1,055 | 1,074 | 447,000 |
| 1998/09/28 | 1,055 | 1,061 | 1,035 | 1,035 | 352,000 |
| 1998/09/25 | 1,037 | 1,055 | 1,037 | 1,050 | 499,000 |
| 1998/09/24 | 1,046 | 1,086 | 1,040 | 1,069 | 215,000 |
| 1998/09/22 | 1,060 | 1,060 | 1,030 | 1,036 | 163,000 |
| 1998/09/21 | 1,068 | 1,068 | 1,058 | 1,060 | 246,000 |
| 1998/09/18 | 1,068 | 1,068 | 1,054 | 1,060 | 129,000 |
| 1998/09/17 | 1,077 | 1,077 | 1,060 | 1,068 | 198,000 |
| 1998/09/16 | 1,090 | 1,090 | 1,068 | 1,070 | 157,000 |
| 1998/09/14 | 1,099 | 1,099 | 1,060 | 1,080 | 69,000 |
| 1998/09/11 | 1,034 | 1,095 | 1,034 | 1,094 | 516,000 |
| 1998/09/10 | 1,100 | 1,135 | 1,100 | 1,135 | 279,000 |
| 1998/09/09 | 1,109 | 1,109 | 1,100 | 1,109 | 82,000 |
| 1998/09/08 | 1,090 | 1,109 | 1,089 | 1,109 | 206,000 |
| 1998/09/07 | 1,048 | 1,110 | 1,048 | 1,090 | 155,000 |
| 1998/09/04 | 1,095 | 1,105 | 1,040 | 1,040 | 316,000 |
| 1998/09/03 | 1,115 | 1,115 | 1,100 | 1,100 | 186,000 |
| 1998/09/02 | 1,159 | 1,164 | 1,109 | 1,109 | 296,000 |
| 1998/09/01 | 1,125 | 1,165 | 1,107 | 1,165 | 179,000 |
| 1998/08/31 | 1,130 | 1,183 | 1,125 | 1,165 | 237,000 |
| 1998/08/28 | 1,100 | 1,118 | 1,100 | 1,110 | 188,000 |
| 1998/08/27 | 1,115 | 1,141 | 1,105 | 1,121 | 328,000 |
| 1998/08/26 | 1,150 | 1,150 | 1,116 | 1,116 | 202,000 |
| 1998/08/25 | 1,127 | 1,151 | 1,117 | 1,150 | 129,000 |
| 1998/08/24 | 1,150 | 1,150 | 1,127 | 1,127 | 119,000 |
| 1998/08/21 | 1,140 | 1,155 | 1,140 | 1,150 | 45,000 |
| 1998/08/20 | 1,150 | 1,150 | 1,131 | 1,140 | 151,000 |
| 1998/08/19 | 1,130 | 1,140 | 1,130 | 1,130 | 235,000 |
| 1998/08/18 | 1,148 | 1,148 | 1,121 | 1,121 | 200,000 |
| 1998/08/17 | 1,139 | 1,139 | 1,105 | 1,128 | 120,000 |
| 1998/08/14 | 1,153 | 1,167 | 1,140 | 1,140 | 205,000 |
| 1998/08/13 | 1,172 | 1,192 | 1,172 | 1,192 | 92,000 |
| 1998/08/12 | 1,171 | 1,171 | 1,150 | 1,165 | 173,000 |
| 1998/08/11 | 1,185 | 1,190 | 1,171 | 1,171 | 94,000 |
| 1998/08/10 | 1,190 | 1,200 | 1,170 | 1,170 | 279,000 |
| 1998/08/07 | 1,185 | 1,210 | 1,182 | 1,210 | 164,000 |
| 1998/08/06 | 1,200 | 1,210 | 1,190 | 1,191 | 90,000 |
| 1998/08/05 | 1,200 | 1,215 | 1,192 | 1,215 | 93,000 |
| 1998/08/04 | 1,190 | 1,199 | 1,190 | 1,196 | 56,000 |
| 1998/08/03 | 1,210 | 1,214 | 1,195 | 1,210 | 93,000 |
| 1998/07/31 | 1,210 | 1,220 | 1,195 | 1,220 | 178,000 |
| 1998/07/30 | 1,200 | 1,210 | 1,194 | 1,208 | 119,000 |
| 1998/07/29 | 1,173 | 1,200 | 1,173 | 1,190 | 83,000 |
| 1998/07/28 | 1,205 | 1,210 | 1,180 | 1,200 | 490,000 |
| 1998/07/27 | 1,215 | 1,215 | 1,200 | 1,215 | 565,000 |
| 1998/07/24 | 1,196 | 1,218 | 1,195 | 1,214 | 447,000 |
| 1998/07/23 | 1,190 | 1,197 | 1,185 | 1,195 | 224,000 |
| 1998/07/22 | 1,200 | 1,207 | 1,178 | 1,185 | 104,000 |
| 1998/07/21 | 1,211 | 1,231 | 1,211 | 1,213 | 64,000 |
| 1998/07/17 | 1,231 | 1,231 | 1,225 | 1,230 | 50,000 |
| 1998/07/16 | 1,229 | 1,232 | 1,210 | 1,219 | 197,000 |
| 1998/07/15 | 1,205 | 1,229 | 1,205 | 1,229 | 392,000 |
| 1998/07/14 | 1,140 | 1,200 | 1,138 | 1,200 | 445,000 |
| 1998/07/13 | 1,128 | 1,150 | 1,120 | 1,150 | 257,000 |
| 1998/07/10 | 1,105 | 1,130 | 1,105 | 1,122 | 411,000 |
| 1998/07/09 | 1,130 | 1,130 | 1,115 | 1,130 | 118,000 |
| 1998/07/08 | 1,147 | 1,148 | 1,131 | 1,132 | 127,000 |
| 1998/07/07 | 1,150 | 1,150 | 1,143 | 1,149 | 129,000 |
| 1998/07/06 | 1,149 | 1,153 | 1,146 | 1,146 | 34,000 |
| 1998/07/03 | 1,145 | 1,198 | 1,143 | 1,160 | 135,000 |
| 1998/07/02 | 1,200 | 1,200 | 1,143 | 1,143 | 162,000 |
| 1998/07/01 | 1,160 | 1,170 | 1,140 | 1,170 | 394,000 |
| 1998/06/30 | 1,150 | 1,160 | 1,145 | 1,160 | 521,000 |
| 1998/06/29 | 1,120 | 1,140 | 1,120 | 1,140 | 109,000 |
| 1998/06/26 | 1,114 | 1,120 | 1,111 | 1,120 | 50,000 |
| 1998/06/25 | 1,114 | 1,120 | 1,100 | 1,120 | 152,000 |
| 1998/06/24 | 1,095 | 1,117 | 1,094 | 1,112 | 160,000 |
| 1998/06/23 | 1,112 | 1,115 | 1,095 | 1,095 | 192,000 |
| 1998/06/22 | 1,136 | 1,136 | 1,114 | 1,117 | 96,000 |
| 1998/06/19 | 1,128 | 1,128 | 1,115 | 1,116 | 290,000 |
| 1998/06/18 | 1,126 | 1,135 | 1,121 | 1,128 | 193,000 |
| 1998/06/17 | 1,120 | 1,126 | 1,107 | 1,115 | 147,000 |
| 1998/06/16 | 1,107 | 1,120 | 1,106 | 1,109 | 151,000 |
| 1998/06/15 | 1,106 | 1,117 | 1,106 | 1,106 | 180,000 |
| 1998/06/12 | 1,110 | 1,115 | 1,090 | 1,106 | 437,000 |
| 1998/06/11 | 1,096 | 1,120 | 1,085 | 1,112 | 144,000 |
| 1998/06/10 | 1,107 | 1,107 | 1,092 | 1,096 | 119,000 |
| 1998/06/09 | 1,110 | 1,110 | 1,090 | 1,110 | 173,000 |
| 1998/06/08 | 1,115 | 1,115 | 1,111 | 1,112 | 74,000 |
| 1998/06/05 | 1,121 | 1,121 | 1,101 | 1,113 | 110,000 |
| 1998/06/04 | 1,096 | 1,110 | 1,090 | 1,101 | 280,000 |
| 1998/06/03 | 1,130 | 1,130 | 1,090 | 1,091 | 234,000 |
| 1998/06/02 | 1,131 | 1,135 | 1,127 | 1,131 | 315,000 |
| 1998/06/01 | 1,130 | 1,140 | 1,130 | 1,130 | 64,000 |
| 1998/05/29 | 1,159 | 1,159 | 1,130 | 1,130 | 324,000 |
| 1998/05/28 | 1,124 | 1,159 | 1,124 | 1,150 | 556,000 |
| 1998/05/27 | 1,130 | 1,144 | 1,130 | 1,144 | 117,000 |
| 1998/05/26 | 1,143 | 1,143 | 1,130 | 1,130 | 122,000 |
| 1998/05/25 | 1,140 | 1,140 | 1,123 | 1,124 | 132,000 |
| 1998/05/22 | 1,140 | 1,147 | 1,135 | 1,140 | 167,000 |
| 1998/05/21 | 1,139 | 1,147 | 1,139 | 1,140 | 194,000 |
| 1998/05/20 | 1,135 | 1,140 | 1,135 | 1,139 | 143,000 |
| 1998/05/19 | 1,125 | 1,133 | 1,121 | 1,130 | 178,000 |
| 1998/05/18 | 1,120 | 1,130 | 1,112 | 1,125 | 125,000 |
| 1998/05/15 | 1,121 | 1,124 | 1,106 | 1,115 | 114,000 |
| 1998/05/14 | 1,125 | 1,125 | 1,110 | 1,125 | 247,000 |
| 1998/05/13 | 1,125 | 1,125 | 1,117 | 1,120 | 95,000 |
| 1998/05/12 | 1,125 | 1,147 | 1,125 | 1,125 | 164,000 |
| 1998/05/11 | 1,119 | 1,131 | 1,117 | 1,125 | 98,000 |
| 1998/05/08 | 1,121 | 1,126 | 1,115 | 1,119 | 174,000 |
| 1998/05/07 | 1,130 | 1,130 | 1,120 | 1,123 | 175,000 |
| 1998/05/06 | 1,144 | 1,144 | 1,116 | 1,131 | 96,000 |
| 1998/05/01 | 1,127 | 1,127 | 1,115 | 1,127 | 208,000 |
| 1998/04/30 | 1,125 | 1,130 | 1,110 | 1,130 | 152,000 |
| 1998/04/28 | 1,098 | 1,115 | 1,098 | 1,105 | 88,000 |
| 1998/04/27 | 1,108 | 1,110 | 1,103 | 1,110 | 91,000 |
| 1998/04/24 | 1,125 | 1,129 | 1,115 | 1,115 | 283,000 |
| 1998/04/23 | 1,095 | 1,130 | 1,094 | 1,100 | 237,000 |
| 1998/04/22 | 1,094 | 1,094 | 1,075 | 1,094 | 134,000 |
| 1998/04/21 | 1,052 | 1,064 | 1,043 | 1,064 | 158,000 |
| 1998/04/20 | 1,030 | 1,049 | 1,026 | 1,042 | 153,000 |
| 1998/04/17 | 1,046 | 1,055 | 1,027 | 1,034 | 197,000 |
| 1998/04/16 | 1,107 | 1,107 | 1,040 | 1,046 | 317,000 |
| 1998/04/15 | 1,098 | 1,119 | 1,070 | 1,087 | 249,000 |
| 1998/04/14 | 1,079 | 1,083 | 1,060 | 1,083 | 141,000 |
| 1998/04/13 | 1,070 | 1,090 | 1,070 | 1,080 | 68,000 |
| 1998/04/10 | 1,070 | 1,090 | 1,060 | 1,090 | 88,000 |
| 1998/04/09 | 1,050 | 1,060 | 1,030 | 1,050 | 334,000 |
| 1998/04/08 | 1,020 | 1,060 | 1,020 | 1,030 | 377,000 |
| 1998/04/07 | 1,040 | 1,040 | 1,020 | 1,020 | 191,000 |
| 1998/04/06 | 1,030 | 1,030 | 1,020 | 1,020 | 386,000 |
| 1998/04/03 | 1,050 | 1,060 | 1,040 | 1,050 | 199,000 |
| 1998/04/02 | 1,110 | 1,110 | 1,020 | 1,030 | 242,000 |
| 1998/04/01 | 1,120 | 1,130 | 1,110 | 1,110 | 289,000 |
| 1998/03/31 | 1,130 | 1,150 | 1,130 | 1,140 | 408,000 |
| 1998/03/30 | 1,110 | 1,140 | 1,090 | 1,130 | 282,000 |
| 1998/03/27 | 1,100 | 1,100 | 1,090 | 1,090 | 262,000 |
| 1998/03/26 | 1,100 | 1,100 | 1,090 | 1,100 | 199,000 |
| 1998/03/25 | 1,090 | 1,100 | 1,090 | 1,100 | 321,000 |
| 1998/03/24 | 1,040 | 1,090 | 1,030 | 1,090 | 240,000 |
| 1998/03/23 | 1,040 | 1,040 | 1,030 | 1,040 | 210,000 |
| 1998/03/20 | 1,040 | 1,050 | 1,020 | 1,030 | 242,000 |
| 1998/03/19 | 1,050 | 1,050 | 1,030 | 1,040 | 284,000 |
| 1998/03/18 | 1,050 | 1,060 | 1,040 | 1,050 | 340,000 |
| 1998/03/17 | 1,060 | 1,060 | 1,050 | 1,060 | 355,000 |
| 1998/03/16 | 1,060 | 1,070 | 1,050 | 1,070 | 341,000 |
| 1998/03/13 | 1,040 | 1,080 | 1,020 | 1,080 | 527,000 |
| 1998/03/12 | 1,040 | 1,050 | 1,030 | 1,030 | 274,000 |
| 1998/03/11 | 1,050 | 1,060 | 1,040 | 1,040 | 314,000 |
| 1998/03/10 | 1,060 | 1,070 | 1,040 | 1,050 | 325,000 |
| 1998/03/09 | 1,090 | 1,090 | 1,050 | 1,050 | 422,000 |
| 1998/03/06 | 1,110 | 1,110 | 1,070 | 1,100 | 503,000 |
| 1998/03/05 | 1,100 | 1,110 | 1,100 | 1,100 | 70,000 |
| 1998/03/04 | 1,150 | 1,150 | 1,130 | 1,140 | 126,000 |
| 1998/03/03 | 1,170 | 1,170 | 1,150 | 1,160 | 96,000 |
| 1998/03/02 | 1,160 | 1,170 | 1,150 | 1,170 | 135,000 |
| 1998/02/27 | 1,150 | 1,150 | 1,130 | 1,150 | 155,000 |
| 1998/02/26 | 1,120 | 1,180 | 1,120 | 1,150 | 558,000 |
| 1998/02/25 | 1,080 | 1,110 | 1,070 | 1,100 | 365,000 |
| 1998/02/24 | 1,060 | 1,080 | 1,050 | 1,080 | 489,000 |
| 1998/02/23 | 1,080 | 1,090 | 1,070 | 1,070 | 327,000 |
| 1998/02/20 | 1,060 | 1,080 | 1,050 | 1,080 | 683,000 |
| 1998/02/19 | 1,060 | 1,070 | 1,030 | 1,060 | 391,000 |
| 1998/02/18 | 1,060 | 1,070 | 1,050 | 1,070 | 180,000 |
| 1998/02/17 | 1,070 | 1,070 | 1,060 | 1,070 | 141,000 |
| 1998/02/16 | 1,070 | 1,080 | 1,060 | 1,070 | 158,000 |
| 1998/02/13 | 1,080 | 1,080 | 1,070 | 1,080 | 31,000 |
| 1998/02/12 | 1,090 | 1,090 | 1,070 | 1,080 | 281,000 |
| 1998/02/10 | 1,070 | 1,090 | 1,070 | 1,090 | 294,000 |
| 1998/02/09 | 1,060 | 1,070 | 1,050 | 1,070 | 389,000 |
| 1998/02/06 | 1,040 | 1,060 | 1,040 | 1,050 | 335,000 |
| 1998/02/05 | 1,030 | 1,050 | 1,020 | 1,040 | 167,000 |
| 1998/02/04 | 1,050 | 1,050 | 1,030 | 1,030 | 166,000 |
| 1998/02/03 | 1,050 | 1,070 | 1,050 | 1,060 | 317,000 |
| 1998/02/02 | 1,060 | 1,060 | 1,040 | 1,050 | 139,000 |
| 1998/01/30 | 1,060 | 1,060 | 1,050 | 1,060 | 137,000 |
| 1998/01/29 | 1,070 | 1,080 | 1,050 | 1,050 | 251,000 |
| 1998/01/28 | 1,080 | 1,090 | 1,070 | 1,080 | 217,000 |
| 1998/01/27 | 1,070 | 1,090 | 1,050 | 1,080 | 258,000 |
| 1998/01/26 | 1,020 | 1,070 | 1,010 | 1,070 | 987,000 |
| 1998/01/23 | 1,010 | 1,010 | 1,000 | 1,010 | 213,000 |
| 1998/01/22 | 996 | 1,020 | 979 | 1,010 | 430,000 |
| 1998/01/21 | 977 | 988 | 976 | 988 | 575,000 |
| 1998/01/20 | 979 | 979 | 972 | 976 | 489,000 |
| 1998/01/19 | 960 | 990 | 960 | 974 | 695,000 |
| 1998/01/16 | 950 | 960 | 949 | 957 | 963,000 |
| 1998/01/14 | 949 | 950 | 940 | 947 | 211,000 |
| 1998/01/13 | 949 | 949 | 940 | 949 | 127,000 |
| 1998/01/12 | 953 | 953 | 949 | 949 | 70,000 |
| 1998/01/09 | 954 | 956 | 953 | 953 | 263,000 |
| 1998/01/08 | 945 | 960 | 945 | 953 | 248,000 |
| 1998/01/07 | 945 | 953 | 945 | 950 | 102,000 |
| 1998/01/06 | 950 | 953 | 941 | 950 | 382,000 |
| 1998/01/05 | 935 | 940 | 935 | 940 | 25,000 |