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 |
---|---|---|---|---|---|
2002/12/30 | 482 | 486 | 479 | 486 | 297,000 |
2002/12/27 | 473 | 483 | 473 | 482 | 246,000 |
2002/12/26 | 469 | 478 | 468 | 472 | 269,000 |
2002/12/25 | 470 | 474 | 463 | 466 | 295,000 |
2002/12/24 | 474 | 475 | 466 | 468 | 522,000 |
2002/12/20 | 454 | 466 | 449 | 454 | 855,000 |
2002/12/19 | 427 | 430 | 425 | 429 | 444,000 |
2002/12/18 | 429 | 432 | 422 | 422 | 589,000 |
2002/12/17 | 425 | 430 | 424 | 429 | 217,000 |
2002/12/16 | 432 | 438 | 421 | 421 | 402,000 |
2002/12/13 | 429 | 438 | 424 | 427 | 822,000 |
2002/12/12 | 449 | 449 | 437 | 439 | 101,000 |
2002/12/11 | 439 | 450 | 439 | 449 | 375,000 |
2002/12/10 | 436 | 446 | 435 | 438 | 381,000 |
2002/12/09 | 450 | 450 | 436 | 436 | 349,000 |
2002/12/06 | 453 | 454 | 445 | 445 | 205,000 |
2002/12/05 | 459 | 459 | 452 | 452 | 223,000 |
2002/12/04 | 461 | 462 | 453 | 462 | 327,000 |
2002/12/03 | 465 | 465 | 458 | 461 | 397,000 |
2002/12/02 | 461 | 461 | 454 | 460 | 491,000 |
2002/11/29 | 466 | 473 | 460 | 460 | 474,000 |
2002/11/28 | 485 | 485 | 472 | 474 | 226,000 |
2002/11/27 | 462 | 486 | 462 | 480 | 374,000 |
2002/11/26 | 490 | 491 | 472 | 472 | 144,000 |
2002/11/25 | 488 | 492 | 485 | 490 | 217,000 |
2002/11/22 | 497 | 498 | 487 | 493 | 373,000 |
2002/11/21 | 479 | 497 | 478 | 492 | 522,000 |
2002/11/20 | 466 | 480 | 465 | 472 | 339,000 |
2002/11/19 | 457 | 467 | 451 | 466 | 452,000 |
2002/11/18 | 454 | 461 | 451 | 456 | 410,000 |
2002/11/15 | 446 | 455 | 425 | 449 | 439,000 |
2002/11/14 | 439 | 446 | 433 | 441 | 237,000 |
2002/11/13 | 436 | 441 | 428 | 434 | 123,000 |
2002/11/12 | 425 | 447 | 422 | 437 | 300,000 |
2002/11/11 | 448 | 448 | 428 | 428 | 272,000 |
2002/11/08 | 466 | 466 | 458 | 458 | 136,000 |
2002/11/07 | 469 | 469 | 445 | 468 | 267,000 |
2002/11/06 | 469 | 474 | 464 | 470 | 262,000 |
2002/11/05 | 475 | 475 | 455 | 461 | 313,000 |
2002/11/01 | 474 | 474 | 458 | 471 | 358,000 |
2002/10/31 | 456 | 474 | 449 | 474 | 738,000 |
2002/10/30 | 428 | 448 | 427 | 448 | 470,000 |
2002/10/29 | 430 | 433 | 425 | 428 | 160,000 |
2002/10/28 | 430 | 430 | 420 | 430 | 243,000 |
2002/10/25 | 403 | 430 | 403 | 425 | 473,000 |
2002/10/24 | 405 | 413 | 398 | 402 | 478,000 |
2002/10/23 | 397 | 416 | 390 | 404 | 783,000 |
2002/10/22 | 420 | 421 | 400 | 402 | 335,000 |
2002/10/21 | 418 | 426 | 417 | 420 | 514,000 |
2002/10/18 | 414 | 415 | 407 | 411 | 709,000 |
2002/10/17 | 403 | 415 | 403 | 409 | 682,000 |
2002/10/16 | 410 | 413 | 403 | 403 | 663,000 |
2002/10/15 | 404 | 405 | 397 | 400 | 642,000 |
2002/10/11 | 405 | 406 | 398 | 403 | 321,000 |
2002/10/10 | 398 | 401 | 395 | 397 | 415,000 |
2002/10/09 | 399 | 399 | 394 | 398 | 443,000 |
2002/10/08 | 400 | 407 | 396 | 400 | 399,000 |
2002/10/07 | 412 | 412 | 395 | 399 | 255,000 |
2002/10/04 | 417 | 419 | 413 | 417 | 174,000 |
2002/10/03 | 425 | 430 | 415 | 416 | 377,000 |
2002/10/02 | 435 | 435 | 419 | 419 | 221,000 |
2002/10/01 | 429 | 435 | 419 | 435 | 522,000 |
2002/09/30 | 423 | 426 | 416 | 426 | 702,000 |
2002/09/27 | 429 | 438 | 424 | 426 | 599,000 |
2002/09/26 | 427 | 429 | 423 | 426 | 315,000 |
2002/09/25 | 424 | 429 | 421 | 426 | 448,000 |
2002/09/24 | 449 | 449 | 422 | 436 | 532,000 |
2002/09/20 | 454 | 459 | 442 | 450 | 302,000 |
2002/09/19 | 440 | 459 | 440 | 459 | 466,000 |
2002/09/18 | 437 | 445 | 430 | 445 | 263,000 |
2002/09/17 | 426 | 438 | 426 | 436 | 311,000 |
2002/09/13 | 420 | 426 | 418 | 425 | 955,000 |
2002/09/12 | 422 | 424 | 422 | 422 | 348,000 |
2002/09/11 | 432 | 439 | 427 | 431 | 301,000 |
2002/09/10 | 435 | 436 | 423 | 427 | 223,000 |
2002/09/09 | 417 | 431 | 417 | 429 | 330,000 |
2002/09/06 | 415 | 424 | 412 | 422 | 262,000 |
2002/09/05 | 418 | 418 | 412 | 414 | 218,000 |
2002/09/04 | 414 | 415 | 412 | 415 | 379,000 |
2002/09/03 | 421 | 421 | 411 | 412 | 383,000 |
2002/09/02 | 421 | 422 | 416 | 419 | 248,000 |
2002/08/30 | 426 | 426 | 420 | 426 | 191,000 |
2002/08/29 | 423 | 426 | 420 | 420 | 227,000 |
2002/08/28 | 427 | 429 | 422 | 424 | 205,000 |
2002/08/27 | 437 | 437 | 428 | 428 | 193,000 |
2002/08/26 | 422 | 443 | 422 | 442 | 190,000 |
2002/08/23 | 431 | 431 | 425 | 426 | 131,000 |
2002/08/22 | 430 | 439 | 427 | 427 | 291,000 |
2002/08/21 | 429 | 435 | 427 | 432 | 203,000 |
2002/08/20 | 444 | 444 | 428 | 430 | 171,000 |
2002/08/19 | 447 | 447 | 426 | 439 | 213,000 |
2002/08/16 | 445 | 449 | 443 | 444 | 208,000 |
2002/08/15 | 444 | 444 | 434 | 438 | 163,000 |
2002/08/14 | 427 | 439 | 426 | 439 | 173,000 |
2002/08/13 | 430 | 435 | 426 | 432 | 132,000 |
2002/08/12 | 445 | 445 | 430 | 430 | 200,000 |
2002/08/09 | 434 | 445 | 434 | 445 | 275,000 |
2002/08/08 | 429 | 440 | 429 | 438 | 383,000 |
2002/08/07 | 426 | 436 | 423 | 428 | 382,000 |
2002/08/06 | 425 | 429 | 420 | 426 | 174,000 |
2002/08/05 | 430 | 438 | 425 | 428 | 86,000 |
2002/08/02 | 432 | 440 | 428 | 434 | 367,000 |
2002/08/01 | 430 | 433 | 428 | 433 | 75,000 |
2002/07/31 | 435 | 437 | 429 | 430 | 308,000 |
2002/07/30 | 433 | 441 | 432 | 434 | 225,000 |
2002/07/29 | 436 | 443 | 427 | 433 | 229,000 |
2002/07/26 | 454 | 454 | 432 | 433 | 290,000 |
2002/07/25 | 455 | 459 | 449 | 449 | 166,000 |
2002/07/24 | 455 | 456 | 450 | 450 | 252,000 |
2002/07/23 | 447 | 460 | 447 | 451 | 328,000 |
2002/07/22 | 447 | 459 | 447 | 451 | 217,000 |
2002/07/19 | 441 | 449 | 441 | 446 | 294,000 |
2002/07/18 | 457 | 457 | 443 | 446 | 379,000 |
2002/07/17 | 455 | 456 | 446 | 455 | 426,000 |
2002/07/16 | 459 | 462 | 450 | 450 | 397,000 |
2002/07/15 | 480 | 484 | 469 | 469 | 129,000 |
2002/07/12 | 492 | 492 | 485 | 490 | 268,000 |
2002/07/11 | 485 | 485 | 479 | 479 | 163,000 |
2002/07/10 | 484 | 490 | 480 | 483 | 281,000 |
2002/07/09 | 476 | 484 | 473 | 484 | 255,000 |
2002/07/08 | 483 | 484 | 465 | 477 | 395,000 |
2002/07/05 | 489 | 495 | 484 | 488 | 131,000 |
2002/07/04 | 498 | 500 | 489 | 494 | 141,000 |
2002/07/03 | 481 | 495 | 478 | 493 | 355,000 |
2002/07/02 | 482 | 484 | 474 | 480 | 169,000 |
2002/07/01 | 482 | 482 | 472 | 477 | 120,000 |
2002/06/28 | 454 | 473 | 454 | 472 | 242,000 |
2002/06/27 | 455 | 458 | 452 | 453 | 87,000 |
2002/06/26 | 460 | 462 | 452 | 452 | 202,000 |
2002/06/25 | 470 | 472 | 467 | 470 | 232,000 |
2002/06/24 | 458 | 475 | 458 | 470 | 207,000 |
2002/06/21 | 460 | 471 | 454 | 456 | 255,000 |
2002/06/20 | 458 | 463 | 453 | 461 | 324,000 |
2002/06/19 | 480 | 480 | 450 | 453 | 476,000 |
2002/06/18 | 475 | 478 | 470 | 478 | 209,000 |
2002/06/17 | 475 | 483 | 470 | 470 | 332,000 |
2002/06/14 | 485 | 491 | 473 | 478 | 1,007,000 |
2002/06/13 | 500 | 500 | 486 | 488 | 326,000 |
2002/06/12 | 500 | 501 | 495 | 498 | 204,000 |
2002/06/11 | 498 | 507 | 495 | 505 | 264,000 |
2002/06/10 | 499 | 500 | 495 | 496 | 145,000 |
2002/06/07 | 489 | 500 | 487 | 500 | 198,000 |
2002/06/06 | 498 | 500 | 484 | 484 | 360,000 |
2002/06/05 | 508 | 508 | 501 | 501 | 230,000 |
2002/06/04 | 502 | 509 | 497 | 505 | 292,000 |
2002/06/03 | 498 | 510 | 495 | 506 | 240,000 |
2002/05/31 | 499 | 500 | 495 | 496 | 220,000 |
2002/05/30 | 499 | 501 | 496 | 499 | 153,000 |
2002/05/29 | 500 | 508 | 499 | 499 | 429,000 |
2002/05/28 | 495 | 503 | 495 | 503 | 171,000 |
2002/05/27 | 511 | 515 | 503 | 503 | 197,000 |
2002/05/24 | 515 | 519 | 504 | 508 | 286,000 |
2002/05/23 | 500 | 518 | 500 | 514 | 281,000 |
2002/05/22 | 501 | 503 | 495 | 499 | 537,000 |
2002/05/21 | 500 | 505 | 500 | 505 | 260,000 |
2002/05/20 | 505 | 507 | 499 | 505 | 350,000 |
2002/05/17 | 500 | 507 | 499 | 499 | 265,000 |
2002/05/16 | 499 | 505 | 498 | 504 | 276,000 |
2002/05/15 | 497 | 500 | 491 | 497 | 211,000 |
2002/05/14 | 488 | 491 | 487 | 490 | 477,000 |
2002/05/13 | 490 | 495 | 481 | 481 | 238,000 |
2002/05/10 | 498 | 498 | 490 | 496 | 262,000 |
2002/05/09 | 500 | 506 | 496 | 496 | 355,000 |
2002/05/08 | 495 | 504 | 495 | 495 | 331,000 |
2002/05/07 | 500 | 501 | 495 | 495 | 229,000 |
2002/05/02 | 499 | 503 | 498 | 501 | 376,000 |
2002/05/01 | 500 | 502 | 498 | 498 | 316,000 |
2002/04/30 | 507 | 507 | 500 | 500 | 238,000 |
2002/04/26 | 506 | 509 | 500 | 509 | 453,000 |
2002/04/25 | 507 | 517 | 505 | 509 | 401,000 |
2002/04/24 | 507 | 510 | 506 | 509 | 1,168,000 |
2002/04/23 | 510 | 511 | 508 | 510 | 397,000 |
2002/04/22 | 525 | 525 | 509 | 514 | 439,000 |
2002/04/19 | 517 | 527 | 510 | 523 | 285,000 |
2002/04/18 | 516 | 523 | 507 | 510 | 330,000 |
2002/04/17 | 518 | 519 | 513 | 516 | 185,000 |
2002/04/16 | 508 | 514 | 507 | 514 | 364,000 |
2002/04/15 | 517 | 520 | 507 | 508 | 202,000 |
2002/04/12 | 512 | 517 | 508 | 517 | 329,000 |
2002/04/11 | 531 | 538 | 512 | 512 | 279,000 |
2002/04/10 | 515 | 528 | 515 | 521 | 651,000 |
2002/04/09 | 544 | 545 | 511 | 512 | 345,000 |
2002/04/08 | 545 | 546 | 538 | 542 | 325,000 |
2002/04/05 | 540 | 545 | 536 | 544 | 202,000 |
2002/04/04 | 535 | 541 | 532 | 539 | 156,000 |
2002/04/03 | 521 | 534 | 520 | 531 | 115,000 |
2002/04/02 | 528 | 529 | 521 | 521 | 143,000 |
2002/04/01 | 528 | 528 | 515 | 520 | 156,000 |
2002/03/29 | 540 | 541 | 515 | 518 | 164,000 |
2002/03/28 | 534 | 544 | 522 | 544 | 228,000 |
2002/03/27 | 525 | 548 | 520 | 534 | 290,000 |
2002/03/26 | 549 | 549 | 532 | 542 | 159,000 |
2002/03/25 | 525 | 545 | 524 | 539 | 150,000 |
2002/03/22 | 545 | 545 | 523 | 524 | 429,000 |
2002/03/20 | 554 | 564 | 550 | 563 | 492,000 |
2002/03/19 | 555 | 555 | 545 | 554 | 480,000 |
2002/03/18 | 550 | 554 | 542 | 545 | 503,000 |
2002/03/15 | 538 | 548 | 536 | 548 | 195,000 |
2002/03/14 | 545 | 548 | 532 | 548 | 257,000 |
2002/03/13 | 536 | 549 | 535 | 535 | 269,000 |
2002/03/12 | 542 | 548 | 540 | 540 | 260,000 |
2002/03/11 | 540 | 558 | 539 | 558 | 274,000 |
2002/03/08 | 534 | 570 | 534 | 540 | 936,000 |
2002/03/07 | 558 | 565 | 538 | 564 | 293,000 |
2002/03/06 | 540 | 544 | 532 | 538 | 128,000 |
2002/03/05 | 545 | 550 | 537 | 540 | 359,000 |
2002/03/04 | 554 | 565 | 548 | 565 | 298,000 |
2002/03/01 | 525 | 550 | 522 | 549 | 601,000 |
2002/02/28 | 520 | 527 | 501 | 501 | 463,000 |
2002/02/27 | 517 | 517 | 502 | 517 | 456,000 |
2002/02/26 | 516 | 520 | 508 | 508 | 198,000 |
2002/02/25 | 528 | 528 | 515 | 522 | 140,000 |
2002/02/22 | 525 | 537 | 516 | 527 | 187,000 |
2002/02/21 | 510 | 525 | 506 | 525 | 187,000 |
2002/02/20 | 509 | 509 | 500 | 503 | 275,000 |
2002/02/19 | 518 | 520 | 501 | 509 | 229,000 |
2002/02/18 | 515 | 530 | 515 | 518 | 169,000 |
2002/02/15 | 529 | 535 | 521 | 535 | 187,000 |
2002/02/14 | 531 | 542 | 517 | 517 | 309,000 |
2002/02/13 | 534 | 540 | 532 | 537 | 233,000 |
2002/02/12 | 528 | 534 | 527 | 534 | 337,000 |
2002/02/08 | 528 | 528 | 490 | 525 | 560,000 |
2002/02/07 | 522 | 529 | 517 | 528 | 349,000 |
2002/02/06 | 525 | 525 | 515 | 515 | 302,000 |
2002/02/05 | 518 | 527 | 515 | 527 | 213,000 |
2002/02/04 | 529 | 535 | 521 | 526 | 162,000 |
2002/02/01 | 538 | 539 | 515 | 539 | 238,000 |
2002/01/31 | 521 | 539 | 519 | 539 | 263,000 |
2002/01/30 | 520 | 533 | 520 | 525 | 104,000 |
2002/01/29 | 536 | 539 | 533 | 533 | 140,000 |
2002/01/28 | 538 | 538 | 530 | 537 | 209,000 |
2002/01/25 | 542 | 542 | 529 | 529 | 185,000 |
2002/01/24 | 542 | 543 | 532 | 543 | 326,000 |
2002/01/23 | 541 | 542 | 530 | 542 | 272,000 |
2002/01/22 | 547 | 547 | 536 | 541 | 413,000 |
2002/01/21 | 540 | 548 | 538 | 548 | 314,000 |
2002/01/18 | 543 | 550 | 539 | 550 | 179,000 |
2002/01/17 | 516 | 544 | 516 | 533 | 178,000 |
2002/01/16 | 522 | 548 | 513 | 513 | 400,000 |
2002/01/15 | 509 | 528 | 505 | 522 | 486,000 |
2002/01/11 | 500 | 520 | 492 | 495 | 987,000 |
2002/01/10 | 539 | 551 | 519 | 520 | 614,000 |
2002/01/09 | 555 | 559 | 542 | 559 | 208,000 |
2002/01/08 | 571 | 575 | 555 | 557 | 155,000 |
2002/01/07 | 564 | 583 | 558 | 583 | 177,000 |
2002/01/04 | 589 | 594 | 587 | 594 | 279,000 |