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
2000/12/29 665 665 646 651 56,000
2000/12/28 650 655 643 645 53,000
2000/12/27 643 659 643 658 65,000
2000/12/26 650 655 648 648 94,000
2000/12/25 664 664 636 655 277,000
2000/12/22 645 645 624 636 331,000
2000/12/21 610 647 610 635 269,000
2000/12/20 620 640 606 619 822,000
2000/12/19 645 645 622 630 327,000
2000/12/18 660 660 647 654 529,000
2000/12/15 679 685 669 669 290,000
2000/12/14 680 685 676 679 359,000
2000/12/13 705 710 682 689 336,000
2000/12/12 710 710 701 704 121,000
2000/12/11 720 720 701 701 86,000
2000/12/08 707 707 699 700 440,000
2000/12/07 705 720 698 700 229,000
2000/12/06 720 720 697 698 206,000
2000/12/05 714 714 700 700 168,000
2000/12/04 722 733 696 715 276,000
2000/12/01 707 729 707 727 279,000
2000/11/30 710 727 707 727 532,000
2000/11/29 715 730 711 718 157,000
2000/11/28 740 740 725 725 257,000
2000/11/27 740 749 732 749 270,000
2000/11/24 757 758 745 753 343,000
2000/11/22 777 777 757 757 82,000
2000/11/21 770 777 750 777 290,000
2000/11/20 752 780 752 780 109,000
2000/11/17 761 773 754 761 198,000
2000/11/16 768 780 755 761 68,000
2000/11/15 770 771 758 758 152,000
2000/11/14 768 772 763 763 119,000
2000/11/13 760 788 758 788 92,000
2000/11/10 770 775 765 770 289,000
2000/11/09 790 790 777 778 211,000
2000/11/08 809 809 790 800 195,000
2000/11/07 808 810 800 810 80,000
2000/11/06 797 813 797 810 184,000
2000/11/02 810 816 805 813 149,000
2000/11/01 818 819 808 810 251,000
2000/10/31 826 827 807 808 356,000
2000/10/30 832 832 820 826 210,000
2000/10/27 808 839 808 822 423,000
2000/10/26 807 827 807 816 225,000
2000/10/25 799 805 795 797 41,000
2000/10/24 800 802 798 799 89,000
2000/10/23 810 819 802 808 52,000
2000/10/20 795 810 793 793 154,000
2000/10/19 793 800 785 797 200,000
2000/10/18 810 811 801 802 197,000
2000/10/17 802 807 800 800 187,000
2000/10/16 817 820 808 808 65,000
2000/10/13 800 809 800 807 116,000
2000/10/12 811 820 810 810 240,000
2000/10/11 833 833 810 821 141,000
2000/10/10 837 837 820 832 199,000
2000/10/06 848 860 840 857 154,000
2000/10/05 834 851 832 851 122,000
2000/10/04 833 852 833 852 236,000
2000/10/03 860 862 853 859 261,000
2000/10/02 832 837 817 831 178,000
2000/09/29 816 852 808 808 774,000
2000/09/28 827 832 800 808 311,000
2000/09/27 837 861 834 850 158,000
2000/09/26 890 890 866 867 65,000
2000/09/25 889 895 877 895 253,000
2000/09/22 858 894 842 890 205,000
2000/09/21 880 900 870 889 361,000
2000/09/20 844 865 844 865 395,000
2000/09/19 819 845 801 840 425,000
2000/09/18 775 828 770 823 270,000
2000/09/14 770 790 770 783 264,000
2000/09/13 792 803 785 790 162,000
2000/09/12 792 806 790 790 231,000
2000/09/11 815 815 793 793 258,000
2000/09/08 820 843 813 835 190,000
2000/09/07 807 820 800 820 131,000
2000/09/06 815 825 810 810 56,000
2000/09/05 818 821 813 815 101,000
2000/09/04 817 874 817 817 118,000
2000/09/01 840 840 819 825 187,000
2000/08/31 852 852 828 830 508,000
2000/08/30 879 879 860 865 106,000
2000/08/29 914 914 877 889 164,000
2000/08/28 893 893 873 885 122,000
2000/08/25 896 903 882 903 181,000
2000/08/24 887 910 887 895 306,000
2000/08/23 885 885 872 885 163,000
2000/08/22 873 897 873 885 231,000
2000/08/21 870 875 865 870 80,000
2000/08/18 860 880 852 880 157,000
2000/08/17 870 870 855 860 104,000
2000/08/16 880 883 872 875 157,000
2000/08/15 849 880 849 880 202,000
2000/08/14 828 854 828 848 167,000
2000/08/11 850 852 830 837 279,000
2000/08/10 850 861 850 860 196,000
2000/08/09 828 840 828 840 179,000
2000/08/08 828 833 828 829 268,000
2000/08/07 826 831 826 828 461,000
2000/08/04 794 819 794 816 337,000
2000/08/03 791 794 789 794 153,000
2000/08/02 812 812 804 807 446,000
2000/08/01 795 814 795 804 195,000
2000/07/31 785 800 785 795 170,000
2000/07/28 802 804 788 801 269,000
2000/07/27 814 818 800 818 99,000
2000/07/26 815 822 809 822 86,000
2000/07/25 822 833 810 833 155,000
2000/07/24 829 840 822 822 212,000
2000/07/21 835 835 831 832 178,000
2000/07/19 837 855 837 855 285,000
2000/07/18 863 865 843 848 156,000
2000/07/17 869 899 869 875 121,000
2000/07/14 860 870 860 869 124,000
2000/07/13 864 882 856 870 443,000
2000/07/12 868 868 841 852 467,000
2000/07/11 852 859 852 859 168,000
2000/07/10 861 880 861 872 54,000
2000/07/07 874 876 858 861 170,000
2000/07/06 868 884 868 884 46,000
2000/07/05 883 894 875 884 232,000
2000/07/04 845 875 845 875 173,000
2000/07/03 858 876 850 875 286,000
2000/06/30 835 853 835 848 129,000
2000/06/29 845 855 845 855 118,000
2000/06/28 840 845 828 845 210,000
2000/06/27 820 870 820 850 224,000
2000/06/26 838 838 808 816 198,000
2000/06/23 845 862 845 849 109,000
2000/06/22 835 860 835 842 249,000
2000/06/21 829 850 824 848 434,000
2000/06/20 833 838 806 829 120,000
2000/06/19 830 830 823 830 90,000
2000/06/16 815 837 815 829 248,000
2000/06/15 834 834 820 820 155,000
2000/06/14 823 834 823 830 307,000
2000/06/13 840 840 820 833 226,000
2000/06/12 850 850 830 840 217,000
2000/06/09 820 840 816 840 454,000
2000/06/08 843 859 840 859 377,000
2000/06/07 858 888 853 869 496,000
2000/06/06 910 911 873 878 329,000
2000/06/05 886 900 886 890 481,000
2000/06/02 934 944 927 927 267,000
2000/06/01 935 945 930 936 268,000
2000/05/31 983 992 962 985 567,000
2000/05/30 980 990 959 959 100,000
2000/05/29 980 990 970 980 180,000
2000/05/26 970 985 965 974 350,000
2000/05/25 953 975 938 965 185,000
2000/05/24 950 973 945 970 373,000
2000/05/23 939 950 939 945 242,000
2000/05/22 911 945 910 929 375,000
2000/05/19 880 932 880 931 228,000
2000/05/18 941 941 901 920 257,000
2000/05/17 944 947 937 942 361,000
2000/05/16 920 946 911 934 658,000
2000/05/15 900 920 890 900 326,000
2000/05/12 879 888 861 888 596,000
2000/05/11 827 853 821 853 800,000
2000/05/10 833 833 793 817 832,000
2000/05/09 820 835 819 824 494,000
2000/05/08 820 820 811 816 261,000
2000/05/02 795 811 795 809 377,000
2000/05/01 770 792 768 792 222,000
2000/04/28 777 778 772 776 486,000
2000/04/27 790 797 780 795 328,000
2000/04/26 772 789 770 789 344,000
2000/04/25 768 774 761 772 278,000
2000/04/24 751 775 751 760 191,000
2000/04/21 755 757 731 744 150,000
2000/04/20 767 784 752 769 314,000
2000/04/19 771 789 770 780 577,000
2000/04/18 782 782 759 761 471,000
2000/04/17 760 760 740 752 307,000
2000/04/14 768 790 756 788 399,000
2000/04/13 777 777 745 760 633,000
2000/04/12 770 780 770 777 693,000
2000/04/11 770 780 767 770 1,702,000
2000/04/10 769 782 760 760 1,028,000
2000/04/07 766 768 759 768 1,393,000
2000/04/06 707 707 649 668 1,562,000
2000/04/05 700 716 700 716 469,000
2000/04/04 711 718 700 708 707,000
2000/04/03 730 730 700 704 839,000
2000/03/31 745 748 723 733 853,000
2000/03/30 775 775 735 735 1,338,000
2000/03/29 794 799 784 784 428,000
2000/03/28 820 820 780 784 393,000
2000/03/27 835 845 820 820 254,000
2000/03/24 848 850 838 840 169,000
2000/03/23 850 858 840 858 209,000
2000/03/22 855 855 844 850 141,000
2000/03/21 847 847 832 845 98,000
2000/03/17 850 850 828 847 417,000
2000/03/16 823 845 823 840 301,000
2000/03/15 812 812 804 811 242,000
2000/03/14 800 804 790 802 342,000
2000/03/13 814 814 796 805 137,000
2000/03/10 802 808 800 808 578,000
2000/03/09 803 814 803 814 193,000
2000/03/08 801 815 801 810 214,000
2000/03/07 799 815 799 815 175,000
2000/03/06 800 810 800 808 149,000
2000/03/03 801 810 799 809 304,000
2000/03/02 799 811 799 810 216,000
2000/03/01 805 824 799 799 135,000
2000/02/29 800 817 800 812 189,000
2000/02/28 800 813 790 792 153,000
2000/02/25 791 810 779 810 172,000
2000/02/24 775 796 770 780 353,000
2000/02/23 778 790 770 770 425,000
2000/02/22 818 818 770 770 976,000
2000/02/21 823 833 816 822 244,000
2000/02/18 818 860 816 846 259,000
2000/02/17 806 819 801 815 314,000
2000/02/16 804 825 800 806 279,000
2000/02/15 815 845 781 794 628,000
2000/02/14 872 875 817 818 761,000
2000/02/10 900 910 886 889 659,000
2000/02/09 924 933 917 918 327,000
2000/02/08 930 935 917 917 500,000
2000/02/07 950 965 936 936 657,000
2000/02/04 982 1,011 950 959 323,000
2000/02/03 983 1,015 980 981 232,000
2000/02/02 990 1,020 980 980 493,000
2000/02/01 1,023 1,024 981 990 430,000
2000/01/31 1,035 1,063 1,005 1,063 439,000
2000/01/28 1,026 1,055 1,026 1,050 308,000
2000/01/27 1,021 1,030 1,010 1,015 118,000
2000/01/26 1,001 1,038 1,001 1,036 99,000
2000/01/25 1,025 1,025 1,000 1,020 457,000
2000/01/24 1,040 1,061 1,040 1,061 540,000
2000/01/21 1,066 1,066 1,045 1,060 294,000
2000/01/20 1,050 1,065 1,050 1,060 269,000
2000/01/19 1,050 1,089 1,050 1,084 244,000
2000/01/18 1,092 1,093 1,050 1,051 527,000
2000/01/17 1,112 1,112 1,090 1,090 213,000
2000/01/14 1,100 1,124 1,100 1,124 271,000
2000/01/13 1,100 1,110 1,100 1,101 270,000
2000/01/12 1,100 1,120 1,100 1,110 349,000
2000/01/11 1,125 1,128 1,114 1,120 858,000
2000/01/07 1,115 1,121 1,100 1,120 183,000
2000/01/06 1,100 1,110 1,071 1,071 417,000
2000/01/05 1,051 1,094 1,051 1,094 152,000
2000/01/04 1,071 1,071 1,050 1,050 116,000

このページの先頭へ