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 |
---|---|---|---|---|---|
2001/12/28 | 579 | 579 | 569 | 579 | 136,000 |
2001/12/27 | 548 | 579 | 544 | 579 | 110,000 |
2001/12/26 | 577 | 577 | 550 | 558 | 139,000 |
2001/12/25 | 575 | 588 | 551 | 567 | 151,000 |
2001/12/21 | 599 | 599 | 572 | 587 | 161,000 |
2001/12/20 | 587 | 608 | 584 | 600 | 500,000 |
2001/12/19 | 562 | 585 | 561 | 580 | 222,000 |
2001/12/18 | 570 | 575 | 562 | 562 | 252,000 |
2001/12/17 | 575 | 575 | 560 | 560 | 116,000 |
2001/12/14 | 569 | 584 | 565 | 584 | 585,000 |
2001/12/13 | 584 | 588 | 572 | 579 | 149,000 |
2001/12/12 | 589 | 590 | 570 | 589 | 401,000 |
2001/12/11 | 572 | 579 | 553 | 579 | 92,000 |
2001/12/10 | 575 | 576 | 551 | 552 | 141,000 |
2001/12/07 | 570 | 599 | 570 | 585 | 277,000 |
2001/12/06 | 585 | 590 | 565 | 575 | 179,000 |
2001/12/05 | 552 | 584 | 552 | 570 | 324,000 |
2001/12/04 | 550 | 556 | 532 | 532 | 540,000 |
2001/12/03 | 585 | 585 | 550 | 551 | 366,000 |
2001/11/30 | 578 | 582 | 572 | 574 | 283,000 |
2001/11/29 | 572 | 580 | 565 | 577 | 209,000 |
2001/11/28 | 590 | 592 | 542 | 542 | 171,000 |
2001/11/27 | 601 | 605 | 586 | 590 | 262,000 |
2001/11/26 | 574 | 605 | 574 | 605 | 233,000 |
2001/11/22 | 599 | 599 | 575 | 584 | 262,000 |
2001/11/21 | 584 | 600 | 584 | 590 | 347,000 |
2001/11/20 | 599 | 599 | 581 | 594 | 308,000 |
2001/11/19 | 605 | 613 | 605 | 605 | 208,000 |
2001/11/16 | 615 | 615 | 605 | 606 | 229,000 |
2001/11/15 | 621 | 623 | 588 | 604 | 694,000 |
2001/11/14 | 638 | 639 | 626 | 626 | 231,000 |
2001/11/13 | 627 | 645 | 627 | 645 | 147,000 |
2001/11/12 | 640 | 640 | 625 | 626 | 167,000 |
2001/11/09 | 629 | 645 | 628 | 644 | 211,000 |
2001/11/08 | 625 | 632 | 617 | 626 | 429,000 |
2001/11/07 | 650 | 655 | 639 | 655 | 153,000 |
2001/11/06 | 636 | 650 | 636 | 647 | 205,000 |
2001/11/05 | 640 | 643 | 626 | 636 | 196,000 |
2001/11/02 | 628 | 643 | 620 | 620 | 223,000 |
2001/11/01 | 649 | 649 | 637 | 644 | 135,000 |
2001/10/31 | 650 | 652 | 639 | 639 | 369,000 |
2001/10/30 | 651 | 657 | 651 | 657 | 93,000 |
2001/10/29 | 668 | 668 | 661 | 661 | 85,000 |
2001/10/26 | 670 | 671 | 659 | 669 | 363,000 |
2001/10/25 | 654 | 673 | 644 | 673 | 250,000 |
2001/10/24 | 639 | 656 | 639 | 656 | 253,000 |
2001/10/23 | 640 | 640 | 629 | 640 | 220,000 |
2001/10/22 | 637 | 637 | 630 | 632 | 117,000 |
2001/10/19 | 615 | 623 | 614 | 617 | 55,000 |
2001/10/18 | 607 | 626 | 601 | 605 | 380,000 |
2001/10/17 | 644 | 644 | 624 | 627 | 378,000 |
2001/10/16 | 643 | 646 | 634 | 639 | 147,000 |
2001/10/15 | 640 | 640 | 631 | 640 | 160,000 |
2001/10/12 | 625 | 640 | 625 | 640 | 249,000 |
2001/10/11 | 630 | 635 | 625 | 634 | 420,000 |
2001/10/10 | 628 | 628 | 618 | 621 | 239,000 |
2001/10/09 | 615 | 628 | 614 | 619 | 254,000 |
2001/10/05 | 618 | 618 | 605 | 615 | 199,000 |
2001/10/04 | 607 | 617 | 603 | 610 | 225,000 |
2001/10/03 | 614 | 619 | 600 | 613 | 271,000 |
2001/10/02 | 594 | 605 | 580 | 605 | 250,000 |
2001/10/01 | 575 | 601 | 575 | 601 | 402,000 |
2001/09/28 | 570 | 579 | 560 | 575 | 398,000 |
2001/09/27 | 535 | 570 | 530 | 570 | 624,000 |
2001/09/26 | 553 | 558 | 535 | 550 | 498,000 |
2001/09/25 | 580 | 580 | 545 | 553 | 361,000 |
2001/09/21 | 590 | 592 | 548 | 548 | 432,000 |
2001/09/20 | 596 | 609 | 590 | 609 | 385,000 |
2001/09/19 | 600 | 614 | 595 | 596 | 481,000 |
2001/09/18 | 609 | 620 | 601 | 601 | 458,000 |
2001/09/17 | 612 | 613 | 605 | 609 | 232,000 |
2001/09/14 | 631 | 633 | 616 | 628 | 397,000 |
2001/09/13 | 613 | 621 | 610 | 613 | 205,000 |
2001/09/12 | 605 | 630 | 605 | 619 | 78,000 |
2001/09/11 | 612 | 635 | 608 | 630 | 381,000 |
2001/09/10 | 600 | 631 | 600 | 622 | 302,000 |
2001/09/07 | 642 | 642 | 635 | 640 | 293,000 |
2001/09/06 | 660 | 661 | 640 | 650 | 224,000 |
2001/09/05 | 645 | 680 | 642 | 680 | 355,000 |
2001/09/04 | 651 | 656 | 640 | 650 | 359,000 |
2001/09/03 | 670 | 670 | 665 | 668 | 316,000 |
2001/08/31 | 666 | 680 | 662 | 680 | 188,000 |
2001/08/30 | 666 | 672 | 656 | 664 | 190,000 |
2001/08/29 | 678 | 679 | 671 | 671 | 77,000 |
2001/08/28 | 674 | 680 | 671 | 680 | 116,000 |
2001/08/27 | 663 | 677 | 663 | 675 | 164,000 |
2001/08/24 | 675 | 681 | 670 | 670 | 155,000 |
2001/08/23 | 695 | 695 | 679 | 682 | 79,000 |
2001/08/22 | 683 | 693 | 683 | 689 | 223,000 |
2001/08/21 | 658 | 684 | 658 | 684 | 345,000 |
2001/08/20 | 675 | 677 | 667 | 667 | 406,000 |
2001/08/17 | 679 | 691 | 670 | 670 | 201,000 |
2001/08/16 | 689 | 695 | 684 | 689 | 162,000 |
2001/08/15 | 688 | 700 | 688 | 699 | 132,000 |
2001/08/14 | 684 | 696 | 682 | 685 | 182,000 |
2001/08/13 | 685 | 685 | 670 | 678 | 82,000 |
2001/08/10 | 671 | 679 | 671 | 675 | 55,000 |
2001/08/09 | 678 | 678 | 671 | 677 | 83,000 |
2001/08/08 | 688 | 688 | 680 | 681 | 39,000 |
2001/08/07 | 670 | 690 | 666 | 690 | 128,000 |
2001/08/06 | 671 | 675 | 669 | 670 | 74,000 |
2001/08/03 | 680 | 685 | 673 | 678 | 164,000 |
2001/08/02 | 690 | 691 | 682 | 686 | 156,000 |
2001/08/01 | 670 | 688 | 670 | 688 | 339,000 |
2001/07/31 | 675 | 680 | 674 | 680 | 189,000 |
2001/07/30 | 670 | 675 | 669 | 675 | 97,000 |
2001/07/27 | 664 | 675 | 664 | 675 | 110,000 |
2001/07/26 | 669 | 673 | 668 | 673 | 109,000 |
2001/07/25 | 675 | 676 | 673 | 673 | 88,000 |
2001/07/24 | 681 | 681 | 674 | 681 | 198,000 |
2001/07/23 | 682 | 689 | 673 | 681 | 117,000 |
2001/07/19 | 685 | 685 | 679 | 683 | 198,000 |
2001/07/18 | 680 | 681 | 674 | 680 | 158,000 |
2001/07/17 | 671 | 678 | 671 | 674 | 61,000 |
2001/07/16 | 675 | 675 | 670 | 675 | 79,000 |
2001/07/13 | 668 | 670 | 661 | 669 | 212,000 |
2001/07/12 | 665 | 665 | 655 | 661 | 69,000 |
2001/07/11 | 656 | 661 | 655 | 658 | 74,000 |
2001/07/10 | 660 | 665 | 650 | 665 | 133,000 |
2001/07/09 | 663 | 669 | 660 | 667 | 135,000 |
2001/07/06 | 665 | 671 | 662 | 664 | 178,000 |
2001/07/05 | 663 | 674 | 663 | 671 | 87,000 |
2001/07/04 | 675 | 679 | 667 | 667 | 104,000 |
2001/07/03 | 685 | 685 | 674 | 679 | 110,000 |
2001/07/02 | 696 | 699 | 660 | 680 | 268,000 |
2001/06/29 | 695 | 705 | 682 | 705 | 475,000 |
2001/06/28 | 688 | 696 | 676 | 695 | 239,000 |
2001/06/27 | 687 | 694 | 680 | 689 | 151,000 |
2001/06/26 | 688 | 691 | 680 | 687 | 202,000 |
2001/06/25 | 700 | 701 | 690 | 690 | 138,000 |
2001/06/22 | 700 | 707 | 675 | 696 | 364,000 |
2001/06/21 | 671 | 715 | 671 | 703 | 355,000 |
2001/06/20 | 681 | 684 | 656 | 661 | 414,000 |
2001/06/19 | 699 | 702 | 680 | 691 | 109,000 |
2001/06/18 | 680 | 689 | 680 | 689 | 142,000 |
2001/06/15 | 671 | 690 | 670 | 690 | 177,000 |
2001/06/14 | 680 | 688 | 661 | 661 | 221,000 |
2001/06/13 | 686 | 695 | 681 | 685 | 40,000 |
2001/06/12 | 675 | 685 | 675 | 676 | 129,000 |
2001/06/11 | 691 | 698 | 681 | 690 | 53,000 |
2001/06/08 | 696 | 703 | 683 | 686 | 607,000 |
2001/06/07 | 703 | 704 | 699 | 703 | 73,000 |
2001/06/06 | 696 | 705 | 696 | 698 | 135,000 |
2001/06/05 | 680 | 700 | 680 | 686 | 364,000 |
2001/06/04 | 712 | 712 | 687 | 692 | 201,000 |
2001/06/01 | 705 | 712 | 702 | 711 | 203,000 |
2001/05/31 | 716 | 716 | 700 | 715 | 128,000 |
2001/05/30 | 708 | 725 | 705 | 710 | 82,000 |
2001/05/29 | 712 | 726 | 705 | 718 | 103,000 |
2001/05/28 | 704 | 712 | 700 | 705 | 158,000 |
2001/05/25 | 706 | 715 | 706 | 714 | 113,000 |
2001/05/24 | 710 | 727 | 710 | 725 | 132,000 |
2001/05/23 | 721 | 734 | 721 | 726 | 195,000 |
2001/05/22 | 735 | 744 | 725 | 730 | 297,000 |
2001/05/21 | 722 | 734 | 722 | 730 | 647,000 |
2001/05/18 | 714 | 715 | 699 | 712 | 268,000 |
2001/05/17 | 700 | 706 | 696 | 706 | 292,000 |
2001/05/16 | 699 | 699 | 693 | 693 | 134,000 |
2001/05/15 | 693 | 709 | 693 | 709 | 185,000 |
2001/05/14 | 713 | 713 | 692 | 692 | 104,000 |
2001/05/11 | 700 | 710 | 697 | 705 | 111,000 |
2001/05/10 | 715 | 715 | 704 | 710 | 180,000 |
2001/05/09 | 700 | 714 | 697 | 714 | 419,000 |
2001/05/08 | 707 | 711 | 691 | 699 | 161,000 |
2001/05/07 | 713 | 713 | 701 | 706 | 285,000 |
2001/05/02 | 700 | 714 | 699 | 714 | 766,000 |
2001/05/01 | 688 | 695 | 680 | 690 | 437,000 |
2001/04/27 | 673 | 680 | 673 | 678 | 459,000 |
2001/04/26 | 659 | 667 | 658 | 663 | 500,000 |
2001/04/25 | 670 | 680 | 648 | 649 | 749,000 |
2001/04/24 | 680 | 690 | 667 | 688 | 265,000 |
2001/04/23 | 699 | 705 | 675 | 680 | 676,000 |
2001/04/20 | 700 | 719 | 700 | 709 | 601,000 |
2001/04/19 | 697 | 697 | 689 | 693 | 377,000 |
2001/04/18 | 690 | 698 | 689 | 698 | 354,000 |
2001/04/17 | 683 | 690 | 671 | 682 | 227,000 |
2001/04/16 | 683 | 690 | 678 | 689 | 63,000 |
2001/04/13 | 687 | 694 | 683 | 683 | 154,000 |
2001/04/12 | 668 | 694 | 668 | 685 | 203,000 |
2001/04/11 | 665 | 670 | 650 | 668 | 331,000 |
2001/04/10 | 678 | 678 | 660 | 664 | 218,000 |
2001/04/09 | 692 | 692 | 671 | 685 | 194,000 |
2001/04/06 | 682 | 683 | 662 | 662 | 184,000 |
2001/04/05 | 689 | 700 | 689 | 692 | 125,000 |
2001/04/04 | 664 | 701 | 664 | 694 | 242,000 |
2001/04/03 | 668 | 698 | 668 | 694 | 148,000 |
2001/04/02 | 675 | 685 | 655 | 658 | 299,000 |
2001/03/30 | 695 | 700 | 670 | 670 | 183,000 |
2001/03/29 | 718 | 718 | 685 | 685 | 288,000 |
2001/03/28 | 720 | 721 | 690 | 718 | 474,000 |
2001/03/27 | 680 | 729 | 680 | 713 | 685,000 |
2001/03/26 | 670 | 680 | 665 | 675 | 355,000 |
2001/03/23 | 658 | 658 | 637 | 658 | 251,000 |
2001/03/22 | 650 | 671 | 646 | 664 | 557,000 |
2001/03/21 | 605 | 653 | 603 | 653 | 514,000 |
2001/03/19 | 615 | 618 | 603 | 603 | 249,000 |
2001/03/16 | 610 | 619 | 601 | 609 | 390,000 |
2001/03/15 | 605 | 620 | 590 | 620 | 531,000 |
2001/03/14 | 616 | 616 | 608 | 610 | 431,000 |
2001/03/13 | 624 | 624 | 606 | 606 | 256,000 |
2001/03/12 | 625 | 625 | 614 | 618 | 316,000 |
2001/03/09 | 636 | 636 | 613 | 636 | 512,000 |
2001/03/08 | 614 | 636 | 607 | 636 | 560,000 |
2001/03/07 | 614 | 614 | 603 | 611 | 248,000 |
2001/03/06 | 603 | 614 | 600 | 614 | 230,000 |
2001/03/05 | 614 | 614 | 602 | 602 | 292,000 |
2001/03/02 | 613 | 615 | 599 | 611 | 383,000 |
2001/03/01 | 606 | 624 | 604 | 611 | 252,000 |
2001/02/28 | 620 | 620 | 601 | 601 | 268,000 |
2001/02/27 | 623 | 629 | 608 | 620 | 293,000 |
2001/02/26 | 610 | 618 | 610 | 612 | 223,000 |
2001/02/23 | 590 | 618 | 590 | 610 | 468,000 |
2001/02/22 | 600 | 604 | 598 | 600 | 569,000 |
2001/02/21 | 616 | 616 | 601 | 610 | 418,000 |
2001/02/20 | 607 | 610 | 603 | 608 | 291,000 |
2001/02/19 | 610 | 614 | 609 | 610 | 138,000 |
2001/02/16 | 619 | 619 | 611 | 611 | 115,000 |
2001/02/15 | 618 | 621 | 614 | 615 | 296,000 |
2001/02/14 | 613 | 621 | 613 | 617 | 453,000 |
2001/02/13 | 615 | 628 | 615 | 624 | 453,000 |
2001/02/09 | 620 | 630 | 620 | 629 | 166,000 |
2001/02/08 | 625 | 625 | 611 | 619 | 765,000 |
2001/02/07 | 655 | 655 | 640 | 645 | 124,000 |
2001/02/06 | 658 | 665 | 655 | 659 | 317,000 |
2001/02/05 | 656 | 659 | 640 | 658 | 274,000 |
2001/02/02 | 657 | 660 | 646 | 657 | 333,000 |
2001/02/01 | 651 | 659 | 651 | 653 | 260,000 |
2001/01/31 | 663 | 664 | 652 | 657 | 174,000 |
2001/01/30 | 655 | 670 | 655 | 665 | 154,000 |
2001/01/29 | 675 | 675 | 653 | 668 | 123,000 |
2001/01/26 | 664 | 669 | 661 | 669 | 210,000 |
2001/01/25 | 675 | 675 | 671 | 673 | 223,000 |
2001/01/24 | 680 | 682 | 670 | 675 | 349,000 |
2001/01/23 | 671 | 678 | 665 | 678 | 286,000 |
2001/01/22 | 666 | 679 | 635 | 679 | 457,000 |
2001/01/19 | 685 | 695 | 679 | 679 | 668,000 |
2001/01/18 | 671 | 685 | 668 | 685 | 514,000 |
2001/01/17 | 658 | 664 | 650 | 661 | 291,000 |
2001/01/16 | 610 | 638 | 610 | 638 | 271,000 |
2001/01/15 | 625 | 625 | 603 | 610 | 403,000 |
2001/01/12 | 638 | 648 | 613 | 615 | 336,000 |
2001/01/11 | 610 | 648 | 610 | 648 | 371,000 |
2001/01/10 | 626 | 635 | 617 | 620 | 189,000 |
2001/01/09 | 643 | 655 | 642 | 645 | 130,000 |
2001/01/05 | 644 | 665 | 644 | 665 | 145,000 |
2001/01/04 | 661 | 661 | 640 | 654 | 152,000 |