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 |
|---|---|---|---|---|---|
| 2005/12/30 | 890 | 906 | 885 | 896 | 703,000 |
| 2005/12/29 | 917 | 917 | 890 | 892 | 468,000 |
| 2005/12/28 | 900 | 913 | 896 | 907 | 217,000 |
| 2005/12/27 | 915 | 919 | 902 | 902 | 461,000 |
| 2005/12/26 | 940 | 940 | 921 | 921 | 225,000 |
| 2005/12/22 | 938 | 941 | 922 | 928 | 553,000 |
| 2005/12/21 | 926 | 944 | 920 | 943 | 610,000 |
| 2005/12/20 | 924 | 930 | 917 | 920 | 615,000 |
| 2005/12/19 | 928 | 933 | 915 | 923 | 576,000 |
| 2005/12/16 | 906 | 939 | 906 | 927 | 982,000 |
| 2005/12/15 | 914 | 926 | 911 | 911 | 633,000 |
| 2005/12/14 | 928 | 932 | 911 | 913 | 826,000 |
| 2005/12/13 | 935 | 935 | 909 | 918 | 1,166,000 |
| 2005/12/12 | 926 | 944 | 917 | 932 | 773,000 |
| 2005/12/09 | 896 | 923 | 893 | 917 | 1,103,000 |
| 2005/12/08 | 933 | 933 | 894 | 901 | 850,000 |
| 2005/12/07 | 925 | 935 | 925 | 932 | 1,227,000 |
| 2005/12/06 | 923 | 938 | 914 | 916 | 911,000 |
| 2005/12/05 | 920 | 925 | 913 | 920 | 649,000 |
| 2005/12/02 | 898 | 919 | 890 | 919 | 932,000 |
| 2005/12/01 | 890 | 890 | 867 | 888 | 1,223,000 |
| 2005/11/30 | 892 | 893 | 876 | 881 | 769,000 |
| 2005/11/29 | 904 | 911 | 890 | 893 | 1,003,000 |
| 2005/11/28 | 899 | 912 | 880 | 895 | 588,000 |
| 2005/11/25 | 882 | 911 | 873 | 889 | 1,565,000 |
| 2005/11/24 | 910 | 916 | 876 | 893 | 845,000 |
| 2005/11/22 | 920 | 933 | 908 | 915 | 913,000 |
| 2005/11/21 | 946 | 950 | 910 | 919 | 909,000 |
| 2005/11/18 | 950 | 969 | 949 | 960 | 869,000 |
| 2005/11/17 | 902 | 929 | 893 | 929 | 577,000 |
| 2005/11/16 | 881 | 904 | 866 | 904 | 490,000 |
| 2005/11/15 | 901 | 901 | 878 | 884 | 289,000 |
| 2005/11/14 | 915 | 917 | 893 | 898 | 453,000 |
| 2005/11/11 | 901 | 918 | 901 | 905 | 427,000 |
| 2005/11/10 | 900 | 903 | 887 | 901 | 533,000 |
| 2005/11/09 | 902 | 912 | 899 | 899 | 380,000 |
| 2005/11/08 | 922 | 923 | 899 | 903 | 788,000 |
| 2005/11/07 | 931 | 931 | 920 | 926 | 465,000 |
| 2005/11/04 | 932 | 944 | 925 | 933 | 1,145,000 |
| 2005/11/02 | 948 | 948 | 919 | 928 | 892,000 |
| 2005/11/01 | 953 | 973 | 953 | 962 | 989,000 |
| 2005/10/31 | 901 | 929 | 901 | 925 | 937,000 |
| 2005/10/28 | 925 | 925 | 899 | 900 | 910,000 |
| 2005/10/27 | 878 | 938 | 874 | 938 | 1,292,000 |
| 2005/10/26 | 858 | 875 | 858 | 875 | 467,000 |
| 2005/10/25 | 863 | 877 | 856 | 858 | 724,000 |
| 2005/10/24 | 861 | 863 | 851 | 860 | 473,000 |
| 2005/10/21 | 833 | 867 | 827 | 867 | 512,000 |
| 2005/10/20 | 853 | 858 | 842 | 852 | 561,000 |
| 2005/10/19 | 832 | 838 | 819 | 833 | 378,000 |
| 2005/10/18 | 842 | 845 | 828 | 834 | 665,000 |
| 2005/10/17 | 860 | 864 | 850 | 859 | 444,000 |
| 2005/10/14 | 860 | 862 | 844 | 860 | 612,000 |
| 2005/10/13 | 851 | 863 | 845 | 863 | 627,000 |
| 2005/10/12 | 838 | 874 | 835 | 855 | 781,000 |
| 2005/10/11 | 824 | 847 | 823 | 847 | 619,000 |
| 2005/10/07 | 814 | 817 | 785 | 809 | 1,295,000 |
| 2005/10/06 | 824 | 835 | 816 | 828 | 996,000 |
| 2005/10/05 | 839 | 844 | 826 | 843 | 858,000 |
| 2005/10/04 | 840 | 852 | 838 | 852 | 478,000 |
| 2005/10/03 | 844 | 852 | 838 | 838 | 589,000 |
| 2005/09/30 | 867 | 879 | 834 | 834 | 814,000 |
| 2005/09/29 | 850 | 896 | 843 | 887 | 2,012,000 |
| 2005/09/28 | 832 | 841 | 824 | 835 | 791,000 |
| 2005/09/27 | 850 | 851 | 839 | 842 | 648,000 |
| 2005/09/26 | 810 | 852 | 810 | 852 | 636,000 |
| 2005/09/22 | 808 | 818 | 797 | 810 | 437,000 |
| 2005/09/21 | 814 | 815 | 801 | 810 | 703,000 |
| 2005/09/20 | 791 | 810 | 791 | 810 | 622,000 |
| 2005/09/16 | 780 | 791 | 770 | 791 | 747,000 |
| 2005/09/15 | 789 | 789 | 777 | 777 | 797,000 |
| 2005/09/14 | 779 | 779 | 766 | 772 | 479,000 |
| 2005/09/13 | 778 | 785 | 774 | 779 | 554,000 |
| 2005/09/12 | 768 | 779 | 768 | 770 | 469,000 |
| 2005/09/09 | 750 | 760 | 747 | 758 | 1,454,000 |
| 2005/09/08 | 750 | 754 | 746 | 754 | 547,000 |
| 2005/09/07 | 755 | 758 | 746 | 754 | 452,000 |
| 2005/09/06 | 751 | 759 | 751 | 759 | 410,000 |
| 2005/09/05 | 748 | 760 | 748 | 760 | 407,000 |
| 2005/09/02 | 757 | 757 | 750 | 755 | 438,000 |
| 2005/09/01 | 754 | 761 | 754 | 758 | 360,000 |
| 2005/08/31 | 750 | 759 | 747 | 753 | 495,000 |
| 2005/08/30 | 755 | 756 | 750 | 755 | 205,000 |
| 2005/08/29 | 763 | 763 | 747 | 748 | 409,000 |
| 2005/08/26 | 760 | 765 | 757 | 761 | 224,000 |
| 2005/08/25 | 762 | 764 | 754 | 764 | 485,000 |
| 2005/08/24 | 761 | 766 | 754 | 764 | 412,000 |
| 2005/08/23 | 763 | 776 | 758 | 759 | 793,000 |
| 2005/08/22 | 740 | 765 | 737 | 761 | 963,000 |
| 2005/08/19 | 749 | 749 | 734 | 739 | 377,000 |
| 2005/08/18 | 748 | 753 | 742 | 750 | 812,000 |
| 2005/08/17 | 737 | 747 | 737 | 738 | 479,000 |
| 2005/08/16 | 751 | 754 | 737 | 745 | 1,124,000 |
| 2005/08/15 | 733 | 748 | 725 | 747 | 831,000 |
| 2005/08/12 | 733 | 735 | 725 | 725 | 820,000 |
| 2005/08/11 | 695 | 734 | 695 | 731 | 1,597,000 |
| 2005/08/10 | 673 | 690 | 666 | 690 | 556,000 |
| 2005/08/09 | 658 | 668 | 655 | 667 | 615,000 |
| 2005/08/08 | 656 | 657 | 643 | 651 | 565,000 |
| 2005/08/05 | 658 | 662 | 655 | 657 | 378,000 |
| 2005/08/04 | 676 | 676 | 658 | 659 | 632,000 |
| 2005/08/03 | 669 | 675 | 666 | 675 | 881,000 |
| 2005/08/02 | 667 | 671 | 667 | 669 | 554,000 |
| 2005/08/01 | 665 | 671 | 663 | 665 | 788,000 |
| 2005/07/29 | 656 | 664 | 652 | 662 | 744,000 |
| 2005/07/28 | 652 | 655 | 647 | 652 | 882,000 |
| 2005/07/27 | 648 | 659 | 647 | 650 | 513,000 |
| 2005/07/26 | 650 | 650 | 645 | 646 | 312,000 |
| 2005/07/25 | 656 | 660 | 646 | 649 | 610,000 |
| 2005/07/22 | 667 | 667 | 655 | 656 | 289,000 |
| 2005/07/21 | 658 | 659 | 655 | 658 | 509,000 |
| 2005/07/20 | 658 | 662 | 657 | 658 | 544,000 |
| 2005/07/19 | 664 | 664 | 658 | 659 | 438,000 |
| 2005/07/15 | 667 | 668 | 662 | 664 | 689,000 |
| 2005/07/14 | 672 | 672 | 665 | 665 | 734,000 |
| 2005/07/13 | 676 | 676 | 668 | 672 | 366,000 |
| 2005/07/12 | 679 | 679 | 671 | 673 | 409,000 |
| 2005/07/11 | 685 | 685 | 677 | 679 | 290,000 |
| 2005/07/08 | 665 | 681 | 665 | 679 | 331,000 |
| 2005/07/07 | 676 | 676 | 665 | 671 | 597,000 |
| 2005/07/06 | 686 | 687 | 679 | 680 | 415,000 |
| 2005/07/05 | 694 | 694 | 685 | 694 | 518,000 |
| 2005/07/04 | 697 | 697 | 688 | 692 | 394,000 |
| 2005/07/01 | 684 | 692 | 681 | 687 | 862,000 |
| 2005/06/30 | 684 | 684 | 672 | 683 | 574,000 |
| 2005/06/29 | 677 | 685 | 677 | 685 | 534,000 |
| 2005/06/28 | 663 | 670 | 661 | 670 | 569,000 |
| 2005/06/27 | 671 | 674 | 660 | 662 | 543,000 |
| 2005/06/24 | 678 | 680 | 671 | 680 | 371,000 |
| 2005/06/23 | 688 | 689 | 680 | 682 | 276,000 |
| 2005/06/22 | 688 | 693 | 684 | 690 | 455,000 |
| 2005/06/21 | 695 | 697 | 667 | 687 | 439,000 |
| 2005/06/20 | 696 | 698 | 687 | 695 | 232,000 |
| 2005/06/17 | 690 | 696 | 687 | 694 | 485,000 |
| 2005/06/16 | 687 | 687 | 676 | 684 | 741,000 |
| 2005/06/15 | 671 | 681 | 662 | 678 | 1,106,000 |
| 2005/06/14 | 660 | 664 | 659 | 662 | 309,000 |
| 2005/06/13 | 660 | 662 | 657 | 658 | 434,000 |
| 2005/06/10 | 658 | 665 | 658 | 662 | 888,000 |
| 2005/06/09 | 666 | 672 | 660 | 660 | 639,000 |
| 2005/06/08 | 674 | 675 | 661 | 668 | 367,000 |
| 2005/06/07 | 678 | 678 | 661 | 668 | 455,000 |
| 2005/06/06 | 686 | 686 | 673 | 675 | 418,000 |
| 2005/06/03 | 695 | 695 | 682 | 684 | 420,000 |
| 2005/06/02 | 692 | 697 | 688 | 691 | 980,000 |
| 2005/06/01 | 679 | 693 | 673 | 691 | 763,000 |
| 2005/05/31 | 666 | 685 | 666 | 685 | 1,352,000 |
| 2005/05/30 | 654 | 665 | 654 | 664 | 601,000 |
| 2005/05/27 | 682 | 682 | 646 | 652 | 1,759,000 |
| 2005/05/26 | 685 | 695 | 685 | 692 | 299,000 |
| 2005/05/25 | 691 | 695 | 688 | 689 | 464,000 |
| 2005/05/24 | 696 | 701 | 691 | 692 | 489,000 |
| 2005/05/23 | 692 | 703 | 692 | 701 | 268,000 |
| 2005/05/20 | 710 | 712 | 689 | 689 | 512,000 |
| 2005/05/19 | 703 | 703 | 687 | 701 | 417,000 |
| 2005/05/18 | 676 | 700 | 674 | 693 | 727,000 |
| 2005/05/17 | 697 | 697 | 676 | 683 | 808,000 |
| 2005/05/16 | 703 | 710 | 682 | 684 | 603,000 |
| 2005/05/13 | 707 | 709 | 701 | 701 | 423,000 |
| 2005/05/12 | 718 | 720 | 711 | 711 | 445,000 |
| 2005/05/11 | 724 | 725 | 716 | 724 | 614,000 |
| 2005/05/10 | 728 | 728 | 719 | 723 | 310,000 |
| 2005/05/09 | 728 | 731 | 715 | 728 | 496,000 |
| 2005/05/06 | 717 | 728 | 716 | 723 | 698,000 |
| 2005/05/02 | 715 | 718 | 706 | 715 | 470,000 |
| 2005/04/28 | 699 | 712 | 697 | 712 | 496,000 |
| 2005/04/27 | 700 | 705 | 697 | 698 | 496,000 |
| 2005/04/26 | 695 | 707 | 695 | 705 | 353,000 |
| 2005/04/25 | 700 | 708 | 698 | 704 | 363,000 |
| 2005/04/22 | 698 | 708 | 695 | 700 | 582,000 |
| 2005/04/21 | 682 | 693 | 678 | 690 | 1,000,000 |
| 2005/04/20 | 715 | 716 | 704 | 712 | 894,000 |
| 2005/04/19 | 716 | 729 | 705 | 725 | 913,000 |
| 2005/04/18 | 710 | 717 | 695 | 700 | 695,000 |
| 2005/04/15 | 726 | 738 | 723 | 725 | 880,000 |
| 2005/04/14 | 751 | 751 | 742 | 746 | 346,000 |
| 2005/04/13 | 755 | 773 | 754 | 759 | 283,000 |
| 2005/04/12 | 764 | 774 | 760 | 760 | 262,000 |
| 2005/04/11 | 770 | 783 | 768 | 769 | 284,000 |
| 2005/04/08 | 784 | 790 | 770 | 775 | 1,091,000 |
| 2005/04/07 | 749 | 758 | 742 | 755 | 1,051,000 |
| 2005/04/06 | 755 | 767 | 748 | 749 | 400,000 |
| 2005/04/05 | 767 | 768 | 756 | 756 | 335,000 |
| 2005/04/04 | 781 | 781 | 753 | 758 | 671,000 |
| 2005/04/01 | 774 | 784 | 767 | 779 | 1,017,000 |
| 2005/03/31 | 765 | 780 | 763 | 777 | 1,080,000 |
| 2005/03/30 | 771 | 778 | 767 | 775 | 590,000 |
| 2005/03/29 | 801 | 812 | 782 | 787 | 392,000 |
| 2005/03/28 | 794 | 824 | 793 | 820 | 782,000 |
| 2005/03/25 | 785 | 797 | 784 | 797 | 586,000 |
| 2005/03/24 | 782 | 794 | 779 | 787 | 952,000 |
| 2005/03/23 | 782 | 782 | 761 | 781 | 865,000 |
| 2005/03/22 | 776 | 786 | 774 | 781 | 473,000 |
| 2005/03/18 | 767 | 769 | 762 | 768 | 224,000 |
| 2005/03/17 | 775 | 775 | 758 | 763 | 272,000 |
| 2005/03/16 | 755 | 772 | 748 | 770 | 568,000 |
| 2005/03/15 | 774 | 774 | 756 | 760 | 303,000 |
| 2005/03/14 | 776 | 781 | 754 | 761 | 647,000 |
| 2005/03/11 | 746 | 766 | 746 | 764 | 1,357,000 |
| 2005/03/10 | 740 | 749 | 737 | 746 | 729,000 |
| 2005/03/09 | 734 | 746 | 734 | 743 | 848,000 |
| 2005/03/08 | 740 | 741 | 723 | 738 | 1,202,000 |
| 2005/03/07 | 743 | 749 | 733 | 740 | 1,321,000 |
| 2005/03/04 | 761 | 762 | 748 | 752 | 289,000 |
| 2005/03/03 | 770 | 775 | 768 | 770 | 738,000 |
| 2005/03/02 | 750 | 766 | 749 | 760 | 971,000 |
| 2005/03/01 | 740 | 750 | 737 | 749 | 525,000 |
| 2005/02/28 | 734 | 739 | 726 | 739 | 479,000 |
| 2005/02/25 | 730 | 739 | 729 | 733 | 406,000 |
| 2005/02/24 | 719 | 727 | 714 | 720 | 461,000 |
| 2005/02/23 | 723 | 723 | 715 | 722 | 256,000 |
| 2005/02/22 | 728 | 728 | 724 | 725 | 144,000 |
| 2005/02/21 | 724 | 730 | 724 | 726 | 528,000 |
| 2005/02/18 | 732 | 732 | 725 | 725 | 395,000 |
| 2005/02/17 | 738 | 739 | 729 | 732 | 385,000 |
| 2005/02/16 | 729 | 738 | 729 | 738 | 449,000 |
| 2005/02/15 | 740 | 740 | 735 | 737 | 424,000 |
| 2005/02/14 | 743 | 748 | 739 | 740 | 394,000 |
| 2005/02/10 | 738 | 739 | 732 | 739 | 281,000 |
| 2005/02/09 | 745 | 745 | 735 | 738 | 225,000 |
| 2005/02/08 | 748 | 748 | 740 | 743 | 194,000 |
| 2005/02/07 | 742 | 750 | 736 | 749 | 570,000 |
| 2005/02/04 | 740 | 749 | 734 | 749 | 746,000 |
| 2005/02/03 | 746 | 749 | 743 | 746 | 265,000 |
| 2005/02/02 | 752 | 752 | 742 | 748 | 368,000 |
| 2005/02/01 | 741 | 753 | 741 | 753 | 771,000 |
| 2005/01/31 | 740 | 752 | 736 | 750 | 654,000 |
| 2005/01/28 | 737 | 740 | 733 | 740 | 299,000 |
| 2005/01/27 | 743 | 743 | 735 | 736 | 153,000 |
| 2005/01/26 | 740 | 741 | 736 | 741 | 322,000 |
| 2005/01/25 | 743 | 747 | 734 | 734 | 604,000 |
| 2005/01/24 | 723 | 742 | 718 | 742 | 721,000 |
| 2005/01/21 | 708 | 719 | 708 | 718 | 562,000 |
| 2005/01/20 | 712 | 712 | 707 | 708 | 449,000 |
| 2005/01/19 | 710 | 713 | 706 | 711 | 258,000 |
| 2005/01/18 | 716 | 719 | 705 | 706 | 587,000 |
| 2005/01/17 | 714 | 722 | 712 | 722 | 328,000 |
| 2005/01/14 | 710 | 719 | 705 | 713 | 1,124,000 |
| 2005/01/13 | 710 | 714 | 705 | 712 | 611,000 |
| 2005/01/12 | 713 | 714 | 709 | 710 | 500,000 |
| 2005/01/11 | 714 | 718 | 712 | 716 | 393,000 |
| 2005/01/07 | 717 | 718 | 708 | 711 | 637,000 |
| 2005/01/06 | 718 | 730 | 712 | 727 | 365,000 |
| 2005/01/05 | 737 | 737 | 721 | 721 | 403,000 |
| 2005/01/04 | 722 | 736 | 720 | 736 | 250,000 |