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 |
|---|---|---|---|---|---|
| 2003/12/30 | 605 | 606 | 602 | 604 | 115,000 |
| 2003/12/29 | 605 | 605 | 591 | 597 | 115,000 |
| 2003/12/26 | 596 | 602 | 588 | 598 | 199,000 |
| 2003/12/25 | 599 | 599 | 587 | 595 | 305,000 |
| 2003/12/24 | 606 | 614 | 600 | 609 | 207,000 |
| 2003/12/22 | 607 | 614 | 596 | 606 | 179,000 |
| 2003/12/19 | 606 | 612 | 597 | 601 | 268,000 |
| 2003/12/18 | 611 | 611 | 600 | 608 | 252,000 |
| 2003/12/17 | 617 | 617 | 602 | 610 | 407,000 |
| 2003/12/16 | 610 | 614 | 603 | 608 | 169,000 |
| 2003/12/15 | 615 | 625 | 609 | 613 | 355,000 |
| 2003/12/12 | 624 | 624 | 610 | 614 | 776,000 |
| 2003/12/11 | 605 | 605 | 592 | 594 | 274,000 |
| 2003/12/10 | 598 | 607 | 590 | 597 | 350,000 |
| 2003/12/09 | 581 | 595 | 577 | 588 | 332,000 |
| 2003/12/08 | 576 | 582 | 571 | 574 | 234,000 |
| 2003/12/05 | 592 | 592 | 580 | 586 | 150,000 |
| 2003/12/04 | 575 | 589 | 574 | 588 | 297,000 |
| 2003/12/03 | 589 | 593 | 580 | 585 | 300,000 |
| 2003/12/02 | 593 | 600 | 582 | 587 | 462,000 |
| 2003/12/01 | 581 | 589 | 570 | 583 | 467,000 |
| 2003/11/28 | 585 | 595 | 580 | 580 | 292,000 |
| 2003/11/27 | 596 | 598 | 586 | 591 | 217,000 |
| 2003/11/26 | 608 | 614 | 590 | 596 | 202,000 |
| 2003/11/25 | 604 | 618 | 604 | 618 | 392,000 |
| 2003/11/21 | 580 | 600 | 580 | 593 | 360,000 |
| 2003/11/20 | 568 | 578 | 567 | 570 | 315,000 |
| 2003/11/19 | 550 | 567 | 550 | 558 | 287,000 |
| 2003/11/18 | 563 | 564 | 550 | 553 | 415,000 |
| 2003/11/17 | 575 | 580 | 555 | 556 | 324,000 |
| 2003/11/14 | 606 | 606 | 590 | 595 | 184,000 |
| 2003/11/13 | 595 | 605 | 592 | 605 | 68,000 |
| 2003/11/12 | 597 | 601 | 590 | 594 | 141,000 |
| 2003/11/11 | 596 | 603 | 579 | 597 | 203,000 |
| 2003/11/10 | 601 | 612 | 601 | 605 | 113,000 |
| 2003/11/07 | 599 | 608 | 599 | 602 | 197,000 |
| 2003/11/06 | 610 | 611 | 598 | 598 | 247,000 |
| 2003/11/05 | 610 | 610 | 602 | 605 | 347,000 |
| 2003/11/04 | 583 | 609 | 583 | 609 | 416,000 |
| 2003/10/31 | 585 | 586 | 567 | 576 | 213,000 |
| 2003/10/30 | 577 | 584 | 567 | 575 | 127,000 |
| 2003/10/29 | 567 | 586 | 567 | 577 | 269,000 |
| 2003/10/28 | 570 | 579 | 566 | 566 | 207,000 |
| 2003/10/27 | 569 | 569 | 560 | 565 | 203,000 |
| 2003/10/24 | 555 | 568 | 552 | 559 | 360,000 |
| 2003/10/23 | 574 | 574 | 545 | 545 | 384,000 |
| 2003/10/22 | 605 | 605 | 587 | 589 | 265,000 |
| 2003/10/21 | 599 | 600 | 585 | 598 | 311,000 |
| 2003/10/20 | 601 | 605 | 592 | 592 | 272,000 |
| 2003/10/17 | 600 | 603 | 591 | 593 | 166,000 |
| 2003/10/16 | 596 | 606 | 595 | 600 | 211,000 |
| 2003/10/15 | 615 | 615 | 605 | 606 | 280,000 |
| 2003/10/14 | 603 | 613 | 596 | 600 | 246,000 |
| 2003/10/10 | 591 | 613 | 591 | 600 | 420,000 |
| 2003/10/09 | 600 | 600 | 591 | 594 | 88,000 |
| 2003/10/08 | 599 | 606 | 593 | 593 | 242,000 |
| 2003/10/07 | 597 | 604 | 592 | 599 | 217,000 |
| 2003/10/06 | 629 | 629 | 607 | 607 | 319,000 |
| 2003/10/03 | 630 | 630 | 615 | 624 | 307,000 |
| 2003/10/02 | 619 | 633 | 617 | 631 | 580,000 |
| 2003/10/01 | 600 | 609 | 572 | 606 | 473,000 |
| 2003/09/30 | 599 | 608 | 595 | 604 | 563,000 |
| 2003/09/29 | 583 | 589 | 581 | 586 | 340,000 |
| 2003/09/26 | 579 | 588 | 578 | 583 | 433,000 |
| 2003/09/25 | 590 | 596 | 563 | 569 | 639,000 |
| 2003/09/24 | 590 | 599 | 580 | 599 | 762,000 |
| 2003/09/22 | 587 | 591 | 570 | 584 | 510,000 |
| 2003/09/19 | 570 | 593 | 569 | 593 | 1,131,000 |
| 2003/09/18 | 560 | 564 | 556 | 556 | 478,000 |
| 2003/09/17 | 555 | 563 | 555 | 561 | 862,000 |
| 2003/09/16 | 540 | 551 | 535 | 548 | 628,000 |
| 2003/09/12 | 547 | 547 | 538 | 542 | 1,077,000 |
| 2003/09/11 | 532 | 532 | 519 | 527 | 505,000 |
| 2003/09/10 | 524 | 537 | 521 | 532 | 932,000 |
| 2003/09/09 | 503 | 523 | 503 | 520 | 833,000 |
| 2003/09/08 | 505 | 505 | 502 | 503 | 591,000 |
| 2003/09/05 | 508 | 508 | 488 | 505 | 549,000 |
| 2003/09/04 | 523 | 523 | 500 | 512 | 696,000 |
| 2003/09/03 | 489 | 496 | 484 | 488 | 644,000 |
| 2003/09/02 | 468 | 479 | 466 | 478 | 581,000 |
| 2003/09/01 | 468 | 468 | 460 | 463 | 448,000 |
| 2003/08/29 | 464 | 469 | 462 | 468 | 305,000 |
| 2003/08/28 | 469 | 469 | 462 | 463 | 767,000 |
| 2003/08/27 | 481 | 481 | 471 | 474 | 555,000 |
| 2003/08/26 | 485 | 485 | 481 | 484 | 227,000 |
| 2003/08/25 | 488 | 491 | 480 | 486 | 360,000 |
| 2003/08/22 | 502 | 505 | 487 | 488 | 349,000 |
| 2003/08/21 | 496 | 502 | 495 | 498 | 285,000 |
| 2003/08/20 | 490 | 496 | 487 | 496 | 275,000 |
| 2003/08/19 | 489 | 494 | 484 | 490 | 226,000 |
| 2003/08/18 | 486 | 496 | 484 | 488 | 237,000 |
| 2003/08/15 | 487 | 490 | 482 | 483 | 345,000 |
| 2003/08/14 | 485 | 487 | 483 | 485 | 382,000 |
| 2003/08/13 | 492 | 495 | 484 | 485 | 348,000 |
| 2003/08/12 | 488 | 494 | 486 | 490 | 243,000 |
| 2003/08/11 | 485 | 493 | 481 | 484 | 192,000 |
| 2003/08/08 | 491 | 493 | 480 | 481 | 394,000 |
| 2003/08/07 | 485 | 497 | 485 | 491 | 443,000 |
| 2003/08/06 | 488 | 495 | 481 | 484 | 393,000 |
| 2003/08/05 | 490 | 492 | 485 | 488 | 407,000 |
| 2003/08/04 | 495 | 496 | 489 | 490 | 347,000 |
| 2003/08/01 | 507 | 507 | 489 | 493 | 534,000 |
| 2003/07/31 | 492 | 502 | 481 | 502 | 686,000 |
| 2003/07/30 | 493 | 497 | 489 | 495 | 301,000 |
| 2003/07/29 | 504 | 504 | 495 | 498 | 436,000 |
| 2003/07/28 | 491 | 500 | 488 | 495 | 235,000 |
| 2003/07/25 | 502 | 502 | 481 | 487 | 648,000 |
| 2003/07/24 | 508 | 512 | 502 | 505 | 360,000 |
| 2003/07/23 | 513 | 518 | 499 | 513 | 420,000 |
| 2003/07/22 | 506 | 512 | 501 | 506 | 291,000 |
| 2003/07/18 | 518 | 528 | 515 | 515 | 246,000 |
| 2003/07/17 | 520 | 526 | 515 | 515 | 545,000 |
| 2003/07/16 | 532 | 534 | 522 | 524 | 292,000 |
| 2003/07/15 | 529 | 541 | 522 | 522 | 308,000 |
| 2003/07/14 | 534 | 534 | 525 | 525 | 107,000 |
| 2003/07/11 | 521 | 535 | 521 | 528 | 204,000 |
| 2003/07/10 | 532 | 548 | 529 | 531 | 372,000 |
| 2003/07/09 | 535 | 537 | 528 | 532 | 493,000 |
| 2003/07/08 | 540 | 543 | 531 | 535 | 391,000 |
| 2003/07/07 | 543 | 546 | 535 | 538 | 366,000 |
| 2003/07/04 | 550 | 556 | 544 | 550 | 262,000 |
| 2003/07/03 | 559 | 565 | 539 | 558 | 629,000 |
| 2003/07/02 | 557 | 560 | 546 | 559 | 444,000 |
| 2003/07/01 | 552 | 562 | 551 | 553 | 404,000 |
| 2003/06/30 | 551 | 567 | 540 | 545 | 419,000 |
| 2003/06/27 | 550 | 557 | 542 | 546 | 221,000 |
| 2003/06/26 | 550 | 551 | 535 | 543 | 304,000 |
| 2003/06/25 | 544 | 552 | 538 | 539 | 532,000 |
| 2003/06/24 | 551 | 554 | 544 | 544 | 244,000 |
| 2003/06/23 | 560 | 560 | 549 | 551 | 223,000 |
| 2003/06/20 | 567 | 569 | 560 | 560 | 238,000 |
| 2003/06/19 | 567 | 574 | 556 | 557 | 404,000 |
| 2003/06/18 | 563 | 564 | 550 | 563 | 396,000 |
| 2003/06/17 | 545 | 570 | 543 | 553 | 423,000 |
| 2003/06/16 | 547 | 549 | 538 | 543 | 261,000 |
| 2003/06/13 | 533 | 544 | 530 | 537 | 777,000 |
| 2003/06/12 | 550 | 550 | 543 | 543 | 132,000 |
| 2003/06/11 | 543 | 550 | 543 | 545 | 233,000 |
| 2003/06/10 | 535 | 549 | 535 | 542 | 238,000 |
| 2003/06/09 | 526 | 555 | 521 | 549 | 400,000 |
| 2003/06/06 | 519 | 530 | 511 | 525 | 313,000 |
| 2003/06/05 | 514 | 520 | 511 | 520 | 264,000 |
| 2003/06/04 | 510 | 513 | 508 | 511 | 182,000 |
| 2003/06/03 | 511 | 514 | 506 | 509 | 231,000 |
| 2003/06/02 | 510 | 514 | 505 | 505 | 297,000 |
| 2003/05/30 | 504 | 515 | 504 | 509 | 358,000 |
| 2003/05/29 | 510 | 510 | 501 | 502 | 226,000 |
| 2003/05/28 | 508 | 510 | 505 | 505 | 256,000 |
| 2003/05/27 | 509 | 509 | 499 | 499 | 171,000 |
| 2003/05/26 | 504 | 509 | 503 | 505 | 233,000 |
| 2003/05/23 | 507 | 514 | 503 | 504 | 533,000 |
| 2003/05/22 | 510 | 510 | 505 | 506 | 426,000 |
| 2003/05/21 | 512 | 519 | 508 | 510 | 294,000 |
| 2003/05/20 | 497 | 533 | 490 | 531 | 509,000 |
| 2003/05/19 | 505 | 505 | 485 | 496 | 369,000 |
| 2003/05/16 | 501 | 506 | 499 | 505 | 324,000 |
| 2003/05/15 | 506 | 511 | 502 | 503 | 251,000 |
| 2003/05/14 | 514 | 514 | 510 | 510 | 199,000 |
| 2003/05/13 | 513 | 523 | 513 | 513 | 308,000 |
| 2003/05/12 | 520 | 520 | 513 | 513 | 186,000 |
| 2003/05/09 | 511 | 520 | 505 | 520 | 246,000 |
| 2003/05/08 | 510 | 520 | 501 | 501 | 182,000 |
| 2003/05/07 | 503 | 522 | 500 | 512 | 465,000 |
| 2003/05/06 | 499 | 511 | 497 | 505 | 254,000 |
| 2003/05/02 | 497 | 504 | 494 | 498 | 330,000 |
| 2003/05/01 | 497 | 498 | 489 | 498 | 287,000 |
| 2003/04/30 | 480 | 506 | 480 | 506 | 500,000 |
| 2003/04/28 | 473 | 479 | 470 | 470 | 151,000 |
| 2003/04/25 | 473 | 477 | 469 | 473 | 190,000 |
| 2003/04/24 | 473 | 477 | 471 | 472 | 228,000 |
| 2003/04/23 | 468 | 472 | 466 | 471 | 150,000 |
| 2003/04/22 | 475 | 475 | 465 | 468 | 257,000 |
| 2003/04/21 | 453 | 475 | 452 | 475 | 419,000 |
| 2003/04/18 | 450 | 450 | 442 | 443 | 338,000 |
| 2003/04/17 | 457 | 461 | 444 | 445 | 371,000 |
| 2003/04/16 | 470 | 470 | 460 | 460 | 410,000 |
| 2003/04/15 | 465 | 477 | 464 | 474 | 305,000 |
| 2003/04/14 | 456 | 471 | 456 | 460 | 280,000 |
| 2003/04/11 | 473 | 475 | 465 | 465 | 380,000 |
| 2003/04/10 | 462 | 479 | 462 | 478 | 577,000 |
| 2003/04/09 | 462 | 466 | 457 | 465 | 320,000 |
| 2003/04/08 | 468 | 471 | 465 | 466 | 380,000 |
| 2003/04/07 | 469 | 469 | 457 | 468 | 198,000 |
| 2003/04/04 | 460 | 469 | 460 | 469 | 333,000 |
| 2003/04/03 | 451 | 456 | 444 | 454 | 406,000 |
| 2003/04/02 | 450 | 450 | 438 | 446 | 245,000 |
| 2003/04/01 | 430 | 452 | 430 | 445 | 518,000 |
| 2003/03/31 | 472 | 475 | 435 | 435 | 364,000 |
| 2003/03/28 | 461 | 479 | 461 | 476 | 327,000 |
| 2003/03/27 | 468 | 469 | 461 | 461 | 296,000 |
| 2003/03/26 | 462 | 471 | 462 | 468 | 138,000 |
| 2003/03/25 | 474 | 475 | 463 | 465 | 195,000 |
| 2003/03/24 | 455 | 475 | 455 | 475 | 327,000 |
| 2003/03/20 | 449 | 455 | 444 | 455 | 205,000 |
| 2003/03/19 | 449 | 449 | 436 | 442 | 175,000 |
| 2003/03/18 | 445 | 457 | 445 | 448 | 228,000 |
| 2003/03/17 | 452 | 452 | 435 | 438 | 138,000 |
| 2003/03/14 | 466 | 466 | 449 | 451 | 1,272,000 |
| 2003/03/13 | 442 | 454 | 439 | 454 | 485,000 |
| 2003/03/12 | 432 | 439 | 432 | 437 | 245,000 |
| 2003/03/11 | 439 | 447 | 434 | 435 | 277,000 |
| 2003/03/10 | 423 | 438 | 422 | 438 | 397,000 |
| 2003/03/07 | 430 | 436 | 428 | 428 | 166,000 |
| 2003/03/06 | 431 | 445 | 431 | 434 | 245,000 |
| 2003/03/05 | 439 | 441 | 426 | 426 | 314,000 |
| 2003/03/04 | 434 | 435 | 431 | 434 | 126,000 |
| 2003/03/03 | 428 | 449 | 428 | 432 | 325,000 |
| 2003/02/28 | 432 | 438 | 427 | 427 | 235,000 |
| 2003/02/27 | 434 | 437 | 428 | 431 | 246,000 |
| 2003/02/26 | 437 | 438 | 432 | 434 | 225,000 |
| 2003/02/25 | 441 | 445 | 436 | 436 | 410,000 |
| 2003/02/24 | 451 | 453 | 445 | 445 | 162,000 |
| 2003/02/21 | 459 | 461 | 448 | 450 | 229,000 |
| 2003/02/20 | 470 | 470 | 462 | 464 | 321,000 |
| 2003/02/19 | 465 | 468 | 462 | 465 | 374,000 |
| 2003/02/18 | 469 | 469 | 457 | 464 | 460,000 |
| 2003/02/17 | 469 | 469 | 462 | 465 | 370,000 |
| 2003/02/14 | 465 | 466 | 458 | 464 | 658,000 |
| 2003/02/13 | 479 | 479 | 466 | 466 | 278,000 |
| 2003/02/12 | 478 | 480 | 478 | 478 | 303,000 |
| 2003/02/10 | 468 | 468 | 460 | 468 | 84,000 |
| 2003/02/07 | 467 | 468 | 457 | 464 | 89,000 |
| 2003/02/06 | 471 | 471 | 460 | 463 | 118,000 |
| 2003/02/05 | 483 | 483 | 470 | 470 | 139,000 |
| 2003/02/04 | 481 | 488 | 478 | 488 | 555,000 |
| 2003/02/03 | 450 | 480 | 447 | 480 | 507,000 |
| 2003/01/31 | 443 | 449 | 437 | 446 | 322,000 |
| 2003/01/30 | 444 | 445 | 440 | 444 | 161,000 |
| 2003/01/29 | 454 | 454 | 441 | 442 | 243,000 |
| 2003/01/28 | 448 | 454 | 448 | 449 | 217,000 |
| 2003/01/27 | 453 | 458 | 448 | 458 | 132,000 |
| 2003/01/24 | 450 | 459 | 448 | 458 | 350,000 |
| 2003/01/23 | 445 | 465 | 443 | 464 | 531,000 |
| 2003/01/22 | 467 | 467 | 441 | 445 | 399,000 |
| 2003/01/21 | 465 | 478 | 456 | 472 | 459,000 |
| 2003/01/20 | 473 | 476 | 463 | 463 | 286,000 |
| 2003/01/17 | 482 | 484 | 480 | 483 | 127,000 |
| 2003/01/16 | 481 | 493 | 481 | 492 | 314,000 |
| 2003/01/15 | 477 | 490 | 477 | 480 | 272,000 |
| 2003/01/14 | 477 | 484 | 477 | 481 | 398,000 |
| 2003/01/10 | 474 | 482 | 466 | 477 | 360,000 |
| 2003/01/09 | 469 | 474 | 469 | 474 | 122,000 |
| 2003/01/08 | 478 | 481 | 469 | 469 | 212,000 |
| 2003/01/07 | 490 | 491 | 475 | 478 | 255,000 |
| 2003/01/06 | 486 | 492 | 486 | 490 | 258,000 |