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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,070 | 1,078 | 1,070 | 1,071 | 16,000 |
| 1999/12/29 | 1,073 | 1,082 | 1,070 | 1,070 | 51,000 |
| 1999/12/28 | 1,070 | 1,075 | 1,070 | 1,074 | 19,000 |
| 1999/12/27 | 1,071 | 1,083 | 1,071 | 1,073 | 71,000 |
| 1999/12/24 | 1,095 | 1,097 | 1,072 | 1,072 | 177,000 |
| 1999/12/22 | 1,150 | 1,150 | 1,097 | 1,110 | 127,000 |
| 1999/12/21 | 1,132 | 1,140 | 1,112 | 1,125 | 154,000 |
| 1999/12/20 | 1,135 | 1,135 | 1,098 | 1,114 | 198,000 |
| 1999/12/17 | 1,080 | 1,160 | 1,080 | 1,115 | 453,000 |
| 1999/12/16 | 1,105 | 1,109 | 1,070 | 1,109 | 280,000 |
| 1999/12/15 | 1,120 | 1,125 | 1,090 | 1,096 | 335,000 |
| 1999/12/14 | 1,165 | 1,165 | 1,140 | 1,140 | 160,000 |
| 1999/12/13 | 1,168 | 1,168 | 1,142 | 1,146 | 102,000 |
| 1999/12/10 | 1,165 | 1,200 | 1,147 | 1,188 | 687,000 |
| 1999/12/09 | 1,138 | 1,140 | 1,100 | 1,125 | 471,000 |
| 1999/12/08 | 1,155 | 1,180 | 1,155 | 1,158 | 528,000 |
| 1999/12/07 | 1,150 | 1,150 | 1,137 | 1,145 | 361,000 |
| 1999/12/06 | 1,130 | 1,150 | 1,120 | 1,120 | 182,000 |
| 1999/12/03 | 1,127 | 1,150 | 1,127 | 1,150 | 206,000 |
| 1999/12/02 | 1,151 | 1,152 | 1,130 | 1,147 | 265,000 |
| 1999/12/01 | 1,160 | 1,170 | 1,152 | 1,152 | 323,000 |
| 1999/11/30 | 1,156 | 1,196 | 1,155 | 1,160 | 268,000 |
| 1999/11/29 | 1,191 | 1,202 | 1,190 | 1,196 | 554,000 |
| 1999/11/26 | 1,177 | 1,197 | 1,177 | 1,191 | 138,000 |
| 1999/11/25 | 1,206 | 1,206 | 1,165 | 1,186 | 492,000 |
| 1999/11/24 | 1,220 | 1,229 | 1,200 | 1,226 | 476,000 |
| 1999/11/22 | 1,200 | 1,207 | 1,190 | 1,200 | 283,000 |
| 1999/11/19 | 1,193 | 1,218 | 1,192 | 1,215 | 338,000 |
| 1999/11/18 | 1,180 | 1,180 | 1,160 | 1,173 | 296,000 |
| 1999/11/17 | 1,221 | 1,230 | 1,130 | 1,185 | 355,000 |
| 1999/11/16 | 1,220 | 1,248 | 1,220 | 1,235 | 279,000 |
| 1999/11/15 | 1,285 | 1,289 | 1,221 | 1,240 | 236,000 |
| 1999/11/12 | 1,284 | 1,310 | 1,280 | 1,305 | 544,000 |
| 1999/11/11 | 1,280 | 1,280 | 1,250 | 1,264 | 497,000 |
| 1999/11/10 | 1,289 | 1,300 | 1,280 | 1,300 | 747,000 |
| 1999/11/09 | 1,270 | 1,289 | 1,269 | 1,277 | 596,000 |
| 1999/11/08 | 1,250 | 1,275 | 1,242 | 1,250 | 538,000 |
| 1999/11/05 | 1,238 | 1,240 | 1,225 | 1,240 | 380,000 |
| 1999/11/04 | 1,222 | 1,250 | 1,222 | 1,239 | 674,000 |
| 1999/11/02 | 1,230 | 1,232 | 1,220 | 1,222 | 181,000 |
| 1999/11/01 | 1,245 | 1,245 | 1,228 | 1,230 | 174,000 |
| 1999/10/29 | 1,225 | 1,242 | 1,212 | 1,238 | 538,000 |
| 1999/10/28 | 1,200 | 1,224 | 1,200 | 1,212 | 378,000 |
| 1999/10/27 | 1,205 | 1,220 | 1,205 | 1,213 | 340,000 |
| 1999/10/26 | 1,220 | 1,221 | 1,205 | 1,205 | 753,000 |
| 1999/10/25 | 1,167 | 1,195 | 1,166 | 1,166 | 685,000 |
| 1999/10/22 | 1,165 | 1,183 | 1,165 | 1,166 | 471,000 |
| 1999/10/21 | 1,189 | 1,210 | 1,185 | 1,185 | 934,000 |
| 1999/10/20 | 1,195 | 1,195 | 1,182 | 1,189 | 305,000 |
| 1999/10/19 | 1,190 | 1,195 | 1,185 | 1,195 | 546,000 |
| 1999/10/18 | 1,199 | 1,199 | 1,171 | 1,190 | 690,000 |
| 1999/10/15 | 1,180 | 1,220 | 1,166 | 1,200 | 1,876,000 |
| 1999/10/14 | 1,139 | 1,152 | 1,130 | 1,152 | 1,453,000 |
| 1999/10/13 | 1,095 | 1,113 | 1,095 | 1,102 | 1,049,000 |
| 1999/10/12 | 1,101 | 1,106 | 1,097 | 1,097 | 487,000 |
| 1999/10/08 | 1,111 | 1,113 | 1,105 | 1,107 | 482,000 |
| 1999/10/07 | 1,124 | 1,124 | 1,112 | 1,113 | 270,000 |
| 1999/10/06 | 1,123 | 1,130 | 1,121 | 1,121 | 243,000 |
| 1999/10/05 | 1,121 | 1,130 | 1,110 | 1,125 | 227,000 |
| 1999/10/04 | 1,120 | 1,128 | 1,119 | 1,121 | 245,000 |
| 1999/10/01 | 1,094 | 1,116 | 1,094 | 1,100 | 101,000 |
| 1999/09/30 | 1,101 | 1,111 | 1,098 | 1,111 | 288,000 |
| 1999/09/29 | 1,086 | 1,101 | 1,078 | 1,101 | 436,000 |
| 1999/09/28 | 1,041 | 1,086 | 1,041 | 1,085 | 962,000 |
| 1999/09/27 | 1,022 | 1,041 | 1,022 | 1,031 | 246,000 |
| 1999/09/24 | 1,055 | 1,055 | 1,022 | 1,022 | 626,000 |
| 1999/09/22 | 1,060 | 1,060 | 1,054 | 1,055 | 370,000 |
| 1999/09/21 | 1,071 | 1,080 | 1,070 | 1,080 | 462,000 |
| 1999/09/20 | 1,070 | 1,090 | 1,056 | 1,071 | 798,000 |
| 1999/09/17 | 1,135 | 1,135 | 1,101 | 1,101 | 838,000 |
| 1999/09/16 | 1,129 | 1,147 | 1,128 | 1,133 | 1,073,000 |
| 1999/09/14 | 1,145 | 1,145 | 1,120 | 1,129 | 711,000 |
| 1999/09/13 | 1,114 | 1,141 | 1,114 | 1,139 | 790,000 |
| 1999/09/10 | 1,085 | 1,100 | 1,085 | 1,100 | 441,000 |
| 1999/09/09 | 1,093 | 1,109 | 1,085 | 1,092 | 156,000 |
| 1999/09/08 | 1,103 | 1,103 | 1,093 | 1,100 | 260,000 |
| 1999/09/07 | 1,101 | 1,106 | 1,101 | 1,103 | 373,000 |
| 1999/09/06 | 1,091 | 1,097 | 1,091 | 1,097 | 259,000 |
| 1999/09/03 | 1,092 | 1,103 | 1,092 | 1,092 | 300,000 |
| 1999/09/02 | 1,115 | 1,115 | 1,086 | 1,092 | 420,000 |
| 1999/09/01 | 1,100 | 1,110 | 1,095 | 1,110 | 325,000 |
| 1999/08/31 | 1,115 | 1,115 | 1,071 | 1,071 | 753,000 |
| 1999/08/30 | 1,130 | 1,137 | 1,120 | 1,121 | 295,000 |
| 1999/08/27 | 1,135 | 1,152 | 1,130 | 1,130 | 362,000 |
| 1999/08/26 | 1,165 | 1,170 | 1,131 | 1,135 | 235,000 |
| 1999/08/25 | 1,171 | 1,180 | 1,161 | 1,165 | 427,000 |
| 1999/08/24 | 1,270 | 1,270 | 1,183 | 1,195 | 1,573,000 |
| 1999/08/23 | 1,270 | 1,270 | 1,268 | 1,270 | 2,034,000 |
| 1999/08/20 | 1,038 | 1,075 | 1,038 | 1,070 | 702,000 |
| 1999/08/19 | 1,015 | 1,018 | 1,005 | 1,018 | 237,000 |
| 1999/08/18 | 1,039 | 1,039 | 1,015 | 1,018 | 186,000 |
| 1999/08/17 | 1,045 | 1,045 | 1,025 | 1,039 | 192,000 |
| 1999/08/16 | 1,035 | 1,044 | 1,035 | 1,043 | 303,000 |
| 1999/08/13 | 1,048 | 1,048 | 1,031 | 1,044 | 85,000 |
| 1999/08/12 | 1,049 | 1,049 | 1,042 | 1,044 | 40,000 |
| 1999/08/11 | 1,050 | 1,050 | 1,032 | 1,049 | 251,000 |
| 1999/08/10 | 1,030 | 1,040 | 1,030 | 1,038 | 311,000 |
| 1999/08/09 | 1,050 | 1,050 | 1,025 | 1,025 | 196,000 |
| 1999/08/06 | 1,069 | 1,069 | 1,035 | 1,037 | 259,000 |
| 1999/08/05 | 1,074 | 1,074 | 1,055 | 1,064 | 124,000 |
| 1999/08/04 | 1,075 | 1,082 | 1,069 | 1,074 | 324,000 |
| 1999/08/03 | 1,090 | 1,094 | 1,078 | 1,085 | 513,000 |
| 1999/08/02 | 1,120 | 1,130 | 1,080 | 1,081 | 294,000 |
| 1999/07/30 | 1,136 | 1,140 | 1,115 | 1,140 | 394,000 |
| 1999/07/29 | 1,148 | 1,148 | 1,145 | 1,146 | 317,000 |
| 1999/07/28 | 1,140 | 1,150 | 1,139 | 1,148 | 233,000 |
| 1999/07/27 | 1,150 | 1,154 | 1,135 | 1,146 | 1,079,000 |
| 1999/07/26 | 1,155 | 1,163 | 1,148 | 1,150 | 436,000 |
| 1999/07/23 | 1,160 | 1,162 | 1,140 | 1,150 | 462,000 |
| 1999/07/22 | 1,160 | 1,160 | 1,150 | 1,152 | 328,000 |
| 1999/07/21 | 1,170 | 1,175 | 1,160 | 1,160 | 154,000 |
| 1999/07/19 | 1,199 | 1,199 | 1,150 | 1,150 | 344,000 |
| 1999/07/16 | 1,220 | 1,225 | 1,213 | 1,215 | 1,321,000 |
| 1999/07/15 | 1,200 | 1,220 | 1,200 | 1,220 | 1,263,000 |
| 1999/07/14 | 1,165 | 1,195 | 1,165 | 1,181 | 917,000 |
| 1999/07/13 | 1,140 | 1,148 | 1,138 | 1,140 | 539,000 |
| 1999/07/12 | 1,132 | 1,132 | 1,115 | 1,130 | 273,000 |
| 1999/07/09 | 1,170 | 1,172 | 1,120 | 1,120 | 325,000 |
| 1999/07/08 | 1,160 | 1,175 | 1,150 | 1,175 | 800,000 |
| 1999/07/07 | 1,125 | 1,155 | 1,125 | 1,140 | 747,000 |
| 1999/07/06 | 1,125 | 1,130 | 1,115 | 1,120 | 654,000 |
| 1999/07/05 | 1,070 | 1,105 | 1,062 | 1,105 | 545,000 |
| 1999/07/02 | 1,021 | 1,059 | 1,021 | 1,059 | 509,000 |
| 1999/07/01 | 1,060 | 1,068 | 1,020 | 1,021 | 265,000 |
| 1999/06/30 | 1,060 | 1,063 | 1,057 | 1,060 | 1,295,000 |
| 1999/06/29 | 1,020 | 1,070 | 1,010 | 1,050 | 728,000 |
| 1999/06/28 | 1,015 | 1,016 | 1,000 | 1,013 | 388,000 |
| 1999/06/25 | 965 | 984 | 961 | 981 | 339,000 |
| 1999/06/24 | 960 | 960 | 935 | 955 | 644,000 |
| 1999/06/23 | 990 | 990 | 960 | 960 | 336,000 |
| 1999/06/22 | 1,017 | 1,017 | 990 | 990 | 270,000 |
| 1999/06/21 | 1,013 | 1,015 | 1,005 | 1,013 | 117,000 |
| 1999/06/18 | 1,027 | 1,027 | 1,011 | 1,015 | 253,000 |
| 1999/06/17 | 983 | 1,000 | 983 | 989 | 176,000 |
| 1999/06/16 | 987 | 998 | 978 | 983 | 413,000 |
| 1999/06/15 | 986 | 989 | 964 | 980 | 683,000 |
| 1999/06/14 | 1,002 | 1,005 | 986 | 986 | 154,000 |
| 1999/06/11 | 981 | 1,006 | 981 | 982 | 677,000 |
| 1999/06/10 | 1,006 | 1,012 | 995 | 1,001 | 510,000 |
| 1999/06/09 | 1,039 | 1,039 | 1,006 | 1,006 | 272,000 |
| 1999/06/08 | 1,028 | 1,030 | 1,020 | 1,029 | 121,000 |
| 1999/06/07 | 1,030 | 1,054 | 1,030 | 1,039 | 130,000 |
| 1999/06/04 | 1,031 | 1,032 | 1,028 | 1,029 | 124,000 |
| 1999/06/03 | 1,069 | 1,069 | 1,045 | 1,045 | 159,000 |
| 1999/06/02 | 1,074 | 1,074 | 1,063 | 1,074 | 200,000 |
| 1999/06/01 | 1,054 | 1,070 | 1,041 | 1,070 | 200,000 |
| 1999/05/31 | 1,053 | 1,060 | 1,051 | 1,060 | 186,000 |
| 1999/05/28 | 1,020 | 1,055 | 1,013 | 1,055 | 255,000 |
| 1999/05/27 | 1,018 | 1,034 | 1,015 | 1,034 | 159,000 |
| 1999/05/26 | 1,029 | 1,029 | 1,012 | 1,018 | 281,000 |
| 1999/05/25 | 1,005 | 1,035 | 1,005 | 1,026 | 259,000 |
| 1999/05/24 | 1,000 | 1,023 | 999 | 1,002 | 105,000 |
| 1999/05/21 | 1,029 | 1,029 | 1,000 | 1,005 | 177,000 |
| 1999/05/20 | 1,065 | 1,066 | 1,005 | 1,011 | 371,000 |
| 1999/05/19 | 1,039 | 1,067 | 1,005 | 1,067 | 293,000 |
| 1999/05/18 | 1,050 | 1,050 | 1,033 | 1,040 | 222,000 |
| 1999/05/17 | 1,062 | 1,062 | 1,045 | 1,050 | 461,000 |
| 1999/05/14 | 1,064 | 1,070 | 1,060 | 1,063 | 166,000 |
| 1999/05/13 | 1,060 | 1,064 | 1,055 | 1,064 | 187,000 |
| 1999/05/12 | 1,070 | 1,072 | 1,050 | 1,060 | 223,000 |
| 1999/05/11 | 1,060 | 1,073 | 1,050 | 1,050 | 125,000 |
| 1999/05/10 | 1,064 | 1,066 | 1,052 | 1,060 | 188,000 |
| 1999/05/07 | 1,073 | 1,093 | 1,066 | 1,082 | 547,000 |
| 1999/05/06 | 1,115 | 1,115 | 1,070 | 1,093 | 203,000 |
| 1999/04/30 | 1,130 | 1,130 | 1,075 | 1,075 | 167,000 |
| 1999/04/28 | 1,109 | 1,129 | 1,102 | 1,102 | 357,000 |
| 1999/04/27 | 1,076 | 1,097 | 1,076 | 1,089 | 312,000 |
| 1999/04/26 | 1,085 | 1,085 | 1,070 | 1,070 | 191,000 |
| 1999/04/23 | 1,101 | 1,102 | 1,076 | 1,085 | 204,000 |
| 1999/04/22 | 1,130 | 1,134 | 1,104 | 1,112 | 146,000 |
| 1999/04/21 | 1,140 | 1,140 | 1,133 | 1,139 | 98,000 |
| 1999/04/20 | 1,143 | 1,150 | 1,135 | 1,150 | 42,000 |
| 1999/04/19 | 1,170 | 1,170 | 1,150 | 1,163 | 84,000 |
| 1999/04/16 | 1,150 | 1,170 | 1,147 | 1,155 | 176,000 |
| 1999/04/15 | 1,184 | 1,184 | 1,151 | 1,165 | 176,000 |
| 1999/04/14 | 1,166 | 1,190 | 1,146 | 1,190 | 229,000 |
| 1999/04/13 | 1,135 | 1,155 | 1,135 | 1,146 | 133,000 |
| 1999/04/12 | 1,156 | 1,156 | 1,135 | 1,135 | 88,000 |
| 1999/04/09 | 1,173 | 1,175 | 1,137 | 1,155 | 295,000 |
| 1999/04/08 | 1,160 | 1,175 | 1,152 | 1,174 | 136,000 |
| 1999/04/07 | 1,119 | 1,160 | 1,101 | 1,160 | 275,000 |
| 1999/04/06 | 1,115 | 1,120 | 1,105 | 1,120 | 242,000 |
| 1999/04/05 | 1,135 | 1,135 | 1,132 | 1,134 | 58,000 |
| 1999/04/02 | 1,195 | 1,195 | 1,135 | 1,135 | 136,000 |
| 1999/04/01 | 1,145 | 1,199 | 1,136 | 1,198 | 333,000 |
| 1999/03/31 | 1,130 | 1,147 | 1,110 | 1,145 | 214,000 |
| 1999/03/30 | 1,141 | 1,161 | 1,140 | 1,159 | 225,000 |
| 1999/03/29 | 1,099 | 1,130 | 1,097 | 1,130 | 113,000 |
| 1999/03/26 | 1,088 | 1,089 | 1,068 | 1,068 | 58,000 |
| 1999/03/25 | 1,080 | 1,088 | 1,080 | 1,088 | 379,000 |
| 1999/03/24 | 1,120 | 1,120 | 1,080 | 1,080 | 249,000 |
| 1999/03/23 | 1,125 | 1,125 | 1,081 | 1,120 | 205,000 |
| 1999/03/19 | 1,130 | 1,130 | 1,101 | 1,101 | 110,000 |
| 1999/03/18 | 1,125 | 1,135 | 1,120 | 1,120 | 351,000 |
| 1999/03/17 | 1,120 | 1,130 | 1,100 | 1,125 | 463,000 |
| 1999/03/16 | 1,077 | 1,125 | 1,075 | 1,125 | 515,000 |
| 1999/03/15 | 1,075 | 1,077 | 1,064 | 1,076 | 320,000 |
| 1999/03/12 | 1,079 | 1,079 | 1,040 | 1,061 | 293,000 |
| 1999/03/11 | 1,064 | 1,066 | 1,059 | 1,063 | 196,000 |
| 1999/03/10 | 1,059 | 1,064 | 1,050 | 1,058 | 315,000 |
| 1999/03/09 | 1,080 | 1,080 | 1,045 | 1,055 | 357,000 |
| 1999/03/08 | 1,073 | 1,080 | 1,060 | 1,060 | 144,000 |
| 1999/03/05 | 1,052 | 1,074 | 1,052 | 1,073 | 304,000 |
| 1999/03/04 | 1,065 | 1,065 | 1,040 | 1,052 | 108,000 |
| 1999/03/03 | 1,016 | 1,055 | 1,015 | 1,055 | 156,000 |
| 1999/03/02 | 1,041 | 1,041 | 1,025 | 1,030 | 322,000 |
| 1999/03/01 | 1,068 | 1,070 | 1,042 | 1,050 | 184,000 |
| 1999/02/26 | 1,070 | 1,070 | 1,053 | 1,059 | 201,000 |
| 1999/02/25 | 1,064 | 1,071 | 1,053 | 1,068 | 183,000 |
| 1999/02/24 | 1,075 | 1,075 | 1,055 | 1,064 | 99,000 |
| 1999/02/23 | 1,058 | 1,074 | 1,052 | 1,065 | 178,000 |
| 1999/02/22 | 1,057 | 1,070 | 1,045 | 1,060 | 283,000 |
| 1999/02/19 | 1,055 | 1,058 | 1,055 | 1,056 | 47,000 |
| 1999/02/18 | 1,075 | 1,075 | 1,051 | 1,065 | 84,000 |
| 1999/02/17 | 1,080 | 1,089 | 1,070 | 1,089 | 189,000 |
| 1999/02/16 | 1,080 | 1,089 | 1,060 | 1,060 | 256,000 |
| 1999/02/15 | 1,061 | 1,080 | 1,061 | 1,080 | 94,000 |
| 1999/02/12 | 1,089 | 1,089 | 1,070 | 1,078 | 40,000 |
| 1999/02/10 | 1,082 | 1,090 | 1,061 | 1,080 | 150,000 |
| 1999/02/09 | 1,070 | 1,092 | 1,068 | 1,082 | 308,000 |
| 1999/02/08 | 1,060 | 1,070 | 1,060 | 1,070 | 121,000 |
| 1999/02/05 | 1,077 | 1,077 | 1,069 | 1,077 | 50,000 |
| 1999/02/04 | 1,080 | 1,088 | 1,078 | 1,088 | 172,000 |
| 1999/02/03 | 1,082 | 1,083 | 1,078 | 1,078 | 102,000 |
| 1999/02/02 | 1,099 | 1,102 | 1,090 | 1,102 | 146,000 |
| 1999/02/01 | 1,095 | 1,095 | 1,077 | 1,083 | 59,000 |
| 1999/01/29 | 1,100 | 1,104 | 1,075 | 1,075 | 189,000 |
| 1999/01/28 | 1,094 | 1,100 | 1,072 | 1,091 | 149,000 |
| 1999/01/27 | 1,097 | 1,103 | 1,080 | 1,094 | 72,000 |
| 1999/01/26 | 1,106 | 1,108 | 1,075 | 1,102 | 373,000 |
| 1999/01/25 | 1,100 | 1,115 | 1,081 | 1,105 | 53,000 |
| 1999/01/22 | 1,070 | 1,109 | 1,069 | 1,104 | 354,000 |
| 1999/01/21 | 1,090 | 1,095 | 1,086 | 1,087 | 227,000 |
| 1999/01/20 | 1,131 | 1,132 | 1,116 | 1,130 | 109,000 |
| 1999/01/19 | 1,149 | 1,150 | 1,142 | 1,149 | 67,000 |
| 1999/01/18 | 1,153 | 1,154 | 1,121 | 1,150 | 99,000 |
| 1999/01/14 | 1,157 | 1,166 | 1,149 | 1,153 | 56,000 |
| 1999/01/13 | 1,142 | 1,170 | 1,132 | 1,169 | 285,000 |
| 1999/01/12 | 1,146 | 1,146 | 1,121 | 1,132 | 187,000 |
| 1999/01/11 | 1,080 | 1,147 | 1,080 | 1,147 | 404,000 |
| 1999/01/08 | 1,080 | 1,088 | 1,080 | 1,084 | 178,000 |
| 1999/01/07 | 1,100 | 1,100 | 1,083 | 1,085 | 341,000 |
| 1999/01/06 | 1,091 | 1,091 | 1,066 | 1,087 | 318,000 |
| 1999/01/05 | 1,082 | 1,094 | 1,051 | 1,093 | 144,000 |
| 1999/01/04 | 1,130 | 1,130 | 1,081 | 1,081 | 60,000 |