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
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

このページの先頭へ