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 |
---|---|---|---|---|---|
2004/12/30 | 720 | 721 | 717 | 721 | 204,000 |
2004/12/29 | 713 | 720 | 712 | 716 | 270,000 |
2004/12/28 | 708 | 714 | 708 | 714 | 94,000 |
2004/12/27 | 711 | 713 | 708 | 712 | 424,000 |
2004/12/24 | 703 | 720 | 702 | 717 | 445,000 |
2004/12/22 | 705 | 705 | 699 | 701 | 566,000 |
2004/12/21 | 694 | 702 | 694 | 699 | 585,000 |
2004/12/20 | 695 | 696 | 682 | 686 | 592,000 |
2004/12/17 | 691 | 702 | 689 | 700 | 474,000 |
2004/12/16 | 681 | 691 | 681 | 687 | 459,000 |
2004/12/15 | 678 | 685 | 674 | 679 | 364,000 |
2004/12/14 | 662 | 677 | 660 | 677 | 714,000 |
2004/12/13 | 649 | 656 | 649 | 655 | 299,000 |
2004/12/10 | 647 | 655 | 645 | 649 | 705,000 |
2004/12/09 | 671 | 673 | 649 | 649 | 399,000 |
2004/12/08 | 658 | 666 | 655 | 664 | 396,000 |
2004/12/07 | 663 | 666 | 653 | 654 | 318,000 |
2004/12/06 | 669 | 672 | 662 | 668 | 407,000 |
2004/12/03 | 679 | 683 | 673 | 675 | 338,000 |
2004/12/02 | 666 | 676 | 665 | 673 | 381,000 |
2004/12/01 | 666 | 669 | 662 | 662 | 230,000 |
2004/11/30 | 672 | 672 | 664 | 670 | 336,000 |
2004/11/29 | 665 | 675 | 662 | 671 | 491,000 |
2004/11/26 | 679 | 680 | 666 | 666 | 481,000 |
2004/11/25 | 686 | 686 | 678 | 682 | 355,000 |
2004/11/24 | 683 | 685 | 675 | 683 | 295,000 |
2004/11/22 | 680 | 688 | 676 | 683 | 691,000 |
2004/11/19 | 693 | 707 | 690 | 699 | 951,000 |
2004/11/18 | 681 | 691 | 678 | 687 | 801,000 |
2004/11/17 | 678 | 678 | 660 | 665 | 512,000 |
2004/11/16 | 670 | 685 | 670 | 678 | 579,000 |
2004/11/15 | 660 | 670 | 660 | 670 | 430,000 |
2004/11/12 | 652 | 664 | 652 | 660 | 421,000 |
2004/11/11 | 661 | 670 | 654 | 654 | 322,000 |
2004/11/10 | 657 | 675 | 655 | 671 | 910,000 |
2004/11/09 | 654 | 655 | 648 | 655 | 428,000 |
2004/11/08 | 660 | 660 | 649 | 653 | 478,000 |
2004/11/05 | 648 | 656 | 648 | 656 | 504,000 |
2004/11/04 | 651 | 651 | 643 | 644 | 621,000 |
2004/11/02 | 633 | 641 | 632 | 641 | 347,000 |
2004/11/01 | 634 | 645 | 633 | 633 | 869,000 |
2004/10/29 | 625 | 632 | 621 | 631 | 471,000 |
2004/10/28 | 619 | 625 | 617 | 621 | 302,000 |
2004/10/27 | 614 | 625 | 612 | 615 | 477,000 |
2004/10/26 | 618 | 620 | 611 | 614 | 537,000 |
2004/10/25 | 615 | 630 | 611 | 628 | 580,000 |
2004/10/22 | 631 | 633 | 624 | 625 | 377,000 |
2004/10/21 | 645 | 645 | 627 | 637 | 469,000 |
2004/10/20 | 648 | 655 | 645 | 646 | 1,434,000 |
2004/10/19 | 626 | 650 | 626 | 638 | 487,000 |
2004/10/18 | 626 | 630 | 624 | 625 | 404,000 |
2004/10/15 | 625 | 627 | 620 | 621 | 465,000 |
2004/10/14 | 636 | 636 | 625 | 627 | 275,000 |
2004/10/13 | 641 | 647 | 635 | 638 | 352,000 |
2004/10/12 | 647 | 653 | 641 | 644 | 475,000 |
2004/10/08 | 642 | 656 | 642 | 649 | 549,000 |
2004/10/07 | 645 | 649 | 642 | 646 | 353,000 |
2004/10/06 | 636 | 646 | 636 | 646 | 305,000 |
2004/10/05 | 645 | 648 | 631 | 646 | 329,000 |
2004/10/04 | 647 | 647 | 637 | 647 | 406,000 |
2004/10/01 | 633 | 641 | 629 | 637 | 666,000 |
2004/09/30 | 624 | 630 | 618 | 619 | 420,000 |
2004/09/29 | 631 | 631 | 619 | 622 | 420,000 |
2004/09/28 | 625 | 633 | 617 | 621 | 499,000 |
2004/09/27 | 615 | 617 | 611 | 616 | 268,000 |
2004/09/24 | 612 | 617 | 611 | 614 | 317,000 |
2004/09/22 | 618 | 618 | 610 | 618 | 513,000 |
2004/09/21 | 617 | 620 | 607 | 608 | 755,000 |
2004/09/17 | 612 | 620 | 612 | 615 | 512,000 |
2004/09/16 | 631 | 634 | 612 | 612 | 709,000 |
2004/09/15 | 637 | 646 | 633 | 633 | 260,000 |
2004/09/14 | 647 | 647 | 640 | 642 | 297,000 |
2004/09/13 | 647 | 647 | 637 | 642 | 223,000 |
2004/09/10 | 640 | 645 | 636 | 641 | 793,000 |
2004/09/09 | 659 | 661 | 642 | 644 | 271,000 |
2004/09/08 | 664 | 669 | 655 | 656 | 331,000 |
2004/09/07 | 667 | 673 | 651 | 664 | 227,000 |
2004/09/06 | 655 | 671 | 655 | 665 | 272,000 |
2004/09/03 | 670 | 670 | 660 | 661 | 444,000 |
2004/09/02 | 658 | 668 | 656 | 664 | 501,000 |
2004/09/01 | 663 | 665 | 648 | 650 | 478,000 |
2004/08/31 | 658 | 658 | 651 | 658 | 394,000 |
2004/08/30 | 657 | 666 | 653 | 664 | 383,000 |
2004/08/27 | 644 | 655 | 641 | 655 | 383,000 |
2004/08/26 | 640 | 644 | 639 | 641 | 343,000 |
2004/08/25 | 636 | 646 | 633 | 641 | 240,000 |
2004/08/24 | 636 | 640 | 630 | 636 | 239,000 |
2004/08/23 | 636 | 646 | 636 | 638 | 383,000 |
2004/08/20 | 644 | 648 | 638 | 644 | 218,000 |
2004/08/19 | 637 | 645 | 636 | 643 | 285,000 |
2004/08/18 | 630 | 641 | 625 | 641 | 406,000 |
2004/08/17 | 640 | 642 | 633 | 638 | 341,000 |
2004/08/16 | 649 | 649 | 621 | 636 | 372,000 |
2004/08/13 | 662 | 663 | 651 | 653 | 292,000 |
2004/08/12 | 672 | 682 | 670 | 670 | 210,000 |
2004/08/11 | 670 | 682 | 666 | 682 | 240,000 |
2004/08/10 | 662 | 668 | 662 | 666 | 174,000 |
2004/08/09 | 660 | 670 | 659 | 667 | 160,000 |
2004/08/06 | 679 | 679 | 666 | 670 | 156,000 |
2004/08/05 | 688 | 691 | 672 | 683 | 318,000 |
2004/08/04 | 683 | 688 | 670 | 678 | 223,000 |
2004/08/03 | 692 | 700 | 678 | 683 | 590,000 |
2004/08/02 | 695 | 709 | 690 | 708 | 226,000 |
2004/07/30 | 696 | 702 | 691 | 702 | 258,000 |
2004/07/29 | 685 | 694 | 683 | 692 | 202,000 |
2004/07/28 | 694 | 698 | 688 | 694 | 413,000 |
2004/07/27 | 697 | 705 | 691 | 693 | 270,000 |
2004/07/26 | 701 | 708 | 693 | 697 | 227,000 |
2004/07/23 | 702 | 714 | 700 | 708 | 421,000 |
2004/07/22 | 713 | 713 | 703 | 703 | 445,000 |
2004/07/21 | 701 | 717 | 700 | 716 | 662,000 |
2004/07/20 | 697 | 697 | 681 | 691 | 369,000 |
2004/07/16 | 690 | 691 | 677 | 688 | 282,000 |
2004/07/15 | 677 | 692 | 671 | 680 | 594,000 |
2004/07/14 | 709 | 713 | 674 | 676 | 305,000 |
2004/07/13 | 706 | 708 | 689 | 701 | 190,000 |
2004/07/12 | 695 | 702 | 689 | 696 | 141,000 |
2004/07/09 | 668 | 694 | 668 | 694 | 418,000 |
2004/07/08 | 673 | 688 | 672 | 673 | 251,000 |
2004/07/07 | 675 | 681 | 670 | 677 | 183,000 |
2004/07/06 | 689 | 692 | 681 | 681 | 243,000 |
2004/07/05 | 699 | 709 | 682 | 683 | 278,000 |
2004/07/02 | 727 | 727 | 708 | 709 | 626,000 |
2004/07/01 | 734 | 746 | 727 | 727 | 493,000 |
2004/06/30 | 748 | 748 | 730 | 744 | 335,000 |
2004/06/29 | 738 | 749 | 735 | 748 | 611,000 |
2004/06/28 | 723 | 734 | 718 | 734 | 267,000 |
2004/06/25 | 720 | 730 | 703 | 715 | 516,000 |
2004/06/24 | 720 | 735 | 720 | 730 | 622,000 |
2004/06/23 | 720 | 721 | 705 | 710 | 394,000 |
2004/06/22 | 712 | 720 | 710 | 720 | 357,000 |
2004/06/21 | 707 | 724 | 702 | 702 | 511,000 |
2004/06/18 | 700 | 700 | 674 | 687 | 252,000 |
2004/06/17 | 693 | 695 | 685 | 694 | 261,000 |
2004/06/16 | 676 | 695 | 676 | 691 | 271,000 |
2004/06/15 | 680 | 690 | 675 | 675 | 261,000 |
2004/06/14 | 681 | 697 | 681 | 690 | 131,000 |
2004/06/11 | 685 | 699 | 685 | 691 | 762,000 |
2004/06/10 | 689 | 700 | 684 | 693 | 385,000 |
2004/06/09 | 676 | 709 | 661 | 692 | 697,000 |
2004/06/08 | 677 | 677 | 661 | 672 | 215,000 |
2004/06/07 | 664 | 675 | 657 | 667 | 295,000 |
2004/06/04 | 642 | 656 | 642 | 655 | 188,000 |
2004/06/03 | 661 | 669 | 629 | 641 | 386,000 |
2004/06/02 | 668 | 674 | 658 | 663 | 355,000 |
2004/06/01 | 662 | 680 | 662 | 668 | 261,000 |
2004/05/31 | 659 | 672 | 655 | 672 | 441,000 |
2004/05/28 | 657 | 673 | 651 | 652 | 577,000 |
2004/05/27 | 658 | 666 | 654 | 656 | 204,000 |
2004/05/26 | 675 | 676 | 657 | 657 | 251,000 |
2004/05/25 | 668 | 670 | 655 | 665 | 237,000 |
2004/05/24 | 660 | 678 | 654 | 667 | 379,000 |
2004/05/21 | 662 | 663 | 654 | 659 | 95,000 |
2004/05/20 | 652 | 667 | 638 | 662 | 353,000 |
2004/05/19 | 646 | 654 | 633 | 651 | 274,000 |
2004/05/18 | 605 | 647 | 605 | 626 | 399,000 |
2004/05/17 | 615 | 630 | 603 | 609 | 479,000 |
2004/05/14 | 632 | 646 | 629 | 635 | 596,000 |
2004/05/13 | 615 | 633 | 610 | 620 | 330,000 |
2004/05/12 | 620 | 633 | 611 | 633 | 495,000 |
2004/05/11 | 600 | 627 | 596 | 622 | 609,000 |
2004/05/10 | 639 | 642 | 596 | 602 | 438,000 |
2004/05/07 | 653 | 655 | 640 | 645 | 487,000 |
2004/05/06 | 671 | 673 | 653 | 655 | 443,000 |
2004/04/30 | 674 | 674 | 658 | 664 | 452,000 |
2004/04/28 | 686 | 692 | 680 | 684 | 539,000 |
2004/04/27 | 692 | 699 | 681 | 683 | 525,000 |
2004/04/26 | 703 | 707 | 686 | 700 | 447,000 |
2004/04/23 | 725 | 727 | 716 | 723 | 699,000 |
2004/04/22 | 709 | 719 | 702 | 716 | 356,000 |
2004/04/21 | 701 | 710 | 685 | 699 | 664,000 |
2004/04/20 | 700 | 720 | 697 | 720 | 428,000 |
2004/04/19 | 718 | 719 | 680 | 701 | 509,000 |
2004/04/16 | 708 | 722 | 707 | 717 | 426,000 |
2004/04/15 | 740 | 750 | 714 | 718 | 709,000 |
2004/04/14 | 714 | 729 | 706 | 722 | 438,000 |
2004/04/13 | 710 | 719 | 706 | 714 | 509,000 |
2004/04/12 | 688 | 703 | 684 | 697 | 242,000 |
2004/04/09 | 683 | 693 | 672 | 690 | 439,000 |
2004/04/08 | 679 | 683 | 675 | 683 | 366,000 |
2004/04/07 | 675 | 683 | 671 | 675 | 433,000 |
2004/04/06 | 661 | 677 | 658 | 677 | 445,000 |
2004/04/05 | 661 | 662 | 653 | 654 | 370,000 |
2004/04/02 | 650 | 660 | 650 | 652 | 453,000 |
2004/04/01 | 659 | 663 | 654 | 656 | 450,000 |
2004/03/31 | 656 | 660 | 643 | 650 | 734,000 |
2004/03/30 | 671 | 690 | 650 | 656 | 748,000 |
2004/03/29 | 685 | 690 | 670 | 690 | 298,000 |
2004/03/26 | 695 | 700 | 681 | 685 | 196,000 |
2004/03/25 | 672 | 691 | 672 | 688 | 508,000 |
2004/03/24 | 656 | 685 | 649 | 682 | 860,000 |
2004/03/23 | 669 | 672 | 655 | 672 | 267,000 |
2004/03/22 | 693 | 694 | 675 | 675 | 240,000 |
2004/03/19 | 686 | 709 | 686 | 699 | 1,169,000 |
2004/03/18 | 673 | 678 | 660 | 678 | 606,000 |
2004/03/17 | 643 | 670 | 643 | 670 | 393,000 |
2004/03/16 | 650 | 661 | 640 | 646 | 548,000 |
2004/03/15 | 659 | 660 | 634 | 641 | 269,000 |
2004/03/12 | 649 | 654 | 648 | 649 | 649,000 |
2004/03/11 | 649 | 662 | 646 | 653 | 611,000 |
2004/03/10 | 630 | 666 | 630 | 653 | 1,056,000 |
2004/03/09 | 612 | 625 | 609 | 625 | 493,000 |
2004/03/08 | 616 | 616 | 609 | 610 | 213,000 |
2004/03/05 | 603 | 613 | 588 | 606 | 734,000 |
2004/03/04 | 611 | 624 | 611 | 623 | 356,000 |
2004/03/03 | 620 | 623 | 617 | 621 | 418,000 |
2004/03/02 | 603 | 624 | 600 | 624 | 945,000 |
2004/03/01 | 593 | 602 | 590 | 600 | 743,000 |
2004/02/27 | 569 | 593 | 569 | 593 | 598,000 |
2004/02/26 | 569 | 577 | 568 | 577 | 159,000 |
2004/02/25 | 572 | 573 | 566 | 569 | 196,000 |
2004/02/24 | 566 | 576 | 556 | 570 | 363,000 |
2004/02/23 | 566 | 572 | 565 | 567 | 88,000 |
2004/02/20 | 573 | 573 | 565 | 569 | 114,000 |
2004/02/19 | 572 | 574 | 565 | 567 | 279,000 |
2004/02/18 | 574 | 583 | 572 | 582 | 265,000 |
2004/02/17 | 578 | 578 | 574 | 575 | 142,000 |
2004/02/16 | 578 | 578 | 561 | 577 | 125,000 |
2004/02/13 | 578 | 578 | 570 | 572 | 131,000 |
2004/02/12 | 566 | 578 | 566 | 573 | 222,000 |
2004/02/10 | 561 | 575 | 561 | 569 | 92,000 |
2004/02/09 | 569 | 574 | 560 | 560 | 185,000 |
2004/02/06 | 577 | 577 | 562 | 571 | 175,000 |
2004/02/05 | 574 | 575 | 567 | 569 | 153,000 |
2004/02/04 | 580 | 584 | 566 | 574 | 281,000 |
2004/02/03 | 587 | 588 | 566 | 579 | 331,000 |
2004/02/02 | 567 | 582 | 567 | 575 | 360,000 |
2004/01/30 | 567 | 567 | 550 | 557 | 365,000 |
2004/01/29 | 565 | 566 | 555 | 557 | 342,000 |
2004/01/28 | 571 | 572 | 567 | 569 | 241,000 |
2004/01/27 | 571 | 573 | 566 | 568 | 298,000 |
2004/01/26 | 572 | 578 | 567 | 567 | 160,000 |
2004/01/23 | 571 | 583 | 570 | 571 | 336,000 |
2004/01/22 | 574 | 581 | 567 | 570 | 296,000 |
2004/01/21 | 571 | 578 | 563 | 563 | 435,000 |
2004/01/20 | 583 | 583 | 575 | 575 | 257,000 |
2004/01/19 | 580 | 588 | 575 | 575 | 166,000 |
2004/01/16 | 577 | 589 | 570 | 579 | 497,000 |
2004/01/15 | 585 | 586 | 570 | 575 | 402,000 |
2004/01/14 | 584 | 593 | 580 | 585 | 313,000 |
2004/01/13 | 580 | 582 | 571 | 574 | 585,000 |
2004/01/09 | 590 | 595 | 575 | 580 | 588,000 |
2004/01/08 | 605 | 609 | 599 | 600 | 261,000 |
2004/01/07 | 610 | 613 | 601 | 609 | 269,000 |
2004/01/06 | 617 | 618 | 608 | 609 | 374,000 |
2004/01/05 | 610 | 616 | 610 | 616 | 113,000 |