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 |
|---|---|---|---|---|---|
| 2006/12/29 | 761 | 764 | 755 | 755 | 173,000 |
| 2006/12/28 | 764 | 769 | 757 | 758 | 450,000 |
| 2006/12/27 | 770 | 775 | 764 | 764 | 512,000 |
| 2006/12/26 | 759 | 763 | 756 | 760 | 357,000 |
| 2006/12/25 | 772 | 772 | 758 | 758 | 218,000 |
| 2006/12/22 | 777 | 777 | 769 | 772 | 314,000 |
| 2006/12/21 | 785 | 785 | 774 | 776 | 396,000 |
| 2006/12/20 | 783 | 783 | 771 | 782 | 395,000 |
| 2006/12/19 | 782 | 790 | 777 | 778 | 594,000 |
| 2006/12/18 | 785 | 785 | 778 | 782 | 501,000 |
| 2006/12/15 | 782 | 787 | 781 | 784 | 895,000 |
| 2006/12/14 | 794 | 794 | 783 | 789 | 684,000 |
| 2006/12/13 | 792 | 796 | 789 | 793 | 462,000 |
| 2006/12/12 | 790 | 800 | 788 | 792 | 606,000 |
| 2006/12/11 | 799 | 799 | 787 | 789 | 589,000 |
| 2006/12/08 | 788 | 795 | 783 | 791 | 1,216,000 |
| 2006/12/07 | 782 | 785 | 774 | 778 | 434,000 |
| 2006/12/06 | 768 | 779 | 750 | 777 | 1,013,000 |
| 2006/12/05 | 785 | 789 | 768 | 771 | 893,000 |
| 2006/12/04 | 784 | 790 | 778 | 788 | 504,000 |
| 2006/12/01 | 783 | 794 | 778 | 783 | 820,000 |
| 2006/11/30 | 761 | 778 | 761 | 776 | 738,000 |
| 2006/11/29 | 740 | 763 | 739 | 760 | 759,000 |
| 2006/11/28 | 723 | 741 | 713 | 739 | 750,000 |
| 2006/11/27 | 725 | 738 | 724 | 736 | 567,000 |
| 2006/11/24 | 744 | 744 | 728 | 735 | 457,000 |
| 2006/11/22 | 727 | 745 | 723 | 745 | 452,000 |
| 2006/11/21 | 738 | 739 | 723 | 731 | 516,000 |
| 2006/11/20 | 756 | 762 | 733 | 733 | 624,000 |
| 2006/11/17 | 760 | 766 | 751 | 756 | 508,000 |
| 2006/11/16 | 763 | 775 | 758 | 759 | 586,000 |
| 2006/11/15 | 771 | 783 | 758 | 767 | 530,000 |
| 2006/11/14 | 760 | 777 | 760 | 769 | 646,000 |
| 2006/11/13 | 754 | 758 | 744 | 750 | 482,000 |
| 2006/11/10 | 771 | 771 | 752 | 752 | 723,000 |
| 2006/11/09 | 760 | 769 | 756 | 761 | 892,000 |
| 2006/11/08 | 780 | 783 | 753 | 753 | 1,177,000 |
| 2006/11/07 | 788 | 788 | 779 | 780 | 631,000 |
| 2006/11/06 | 766 | 786 | 762 | 778 | 1,358,000 |
| 2006/11/02 | 760 | 762 | 745 | 756 | 1,674,000 |
| 2006/11/01 | 768 | 769 | 761 | 765 | 1,049,000 |
| 2006/10/31 | 771 | 776 | 764 | 769 | 679,000 |
| 2006/10/30 | 785 | 791 | 776 | 776 | 453,000 |
| 2006/10/27 | 810 | 810 | 792 | 795 | 510,000 |
| 2006/10/26 | 803 | 810 | 802 | 810 | 294,000 |
| 2006/10/25 | 806 | 814 | 800 | 801 | 380,000 |
| 2006/10/24 | 804 | 816 | 804 | 811 | 299,000 |
| 2006/10/23 | 800 | 808 | 795 | 804 | 422,000 |
| 2006/10/20 | 807 | 810 | 797 | 801 | 414,000 |
| 2006/10/19 | 811 | 814 | 797 | 804 | 298,000 |
| 2006/10/18 | 793 | 809 | 790 | 808 | 448,000 |
| 2006/10/17 | 816 | 825 | 798 | 803 | 193,000 |
| 2006/10/16 | 814 | 820 | 813 | 815 | 353,000 |
| 2006/10/13 | 818 | 824 | 808 | 809 | 397,000 |
| 2006/10/12 | 820 | 820 | 805 | 808 | 427,000 |
| 2006/10/11 | 826 | 830 | 817 | 819 | 716,000 |
| 2006/10/10 | 825 | 826 | 812 | 821 | 526,000 |
| 2006/10/06 | 829 | 829 | 811 | 825 | 346,000 |
| 2006/10/05 | 825 | 829 | 812 | 829 | 410,000 |
| 2006/10/04 | 820 | 829 | 811 | 817 | 532,000 |
| 2006/10/03 | 825 | 825 | 813 | 818 | 263,000 |
| 2006/10/02 | 823 | 832 | 818 | 824 | 489,000 |
| 2006/09/29 | 819 | 820 | 806 | 819 | 480,000 |
| 2006/09/28 | 810 | 820 | 807 | 814 | 560,000 |
| 2006/09/27 | 784 | 802 | 774 | 802 | 418,000 |
| 2006/09/26 | 766 | 775 | 766 | 770 | 433,000 |
| 2006/09/25 | 768 | 777 | 752 | 774 | 634,000 |
| 2006/09/22 | 779 | 781 | 767 | 768 | 753,000 |
| 2006/09/21 | 780 | 780 | 763 | 779 | 450,000 |
| 2006/09/20 | 784 | 784 | 767 | 771 | 652,000 |
| 2006/09/19 | 793 | 802 | 782 | 787 | 593,000 |
| 2006/09/15 | 790 | 793 | 778 | 792 | 432,000 |
| 2006/09/14 | 795 | 800 | 787 | 794 | 605,000 |
| 2006/09/13 | 803 | 811 | 777 | 779 | 918,000 |
| 2006/09/12 | 812 | 812 | 800 | 800 | 536,000 |
| 2006/09/11 | 825 | 825 | 805 | 806 | 711,000 |
| 2006/09/08 | 820 | 831 | 816 | 825 | 1,095,000 |
| 2006/09/07 | 835 | 838 | 812 | 819 | 531,000 |
| 2006/09/06 | 849 | 855 | 836 | 846 | 463,000 |
| 2006/09/05 | 847 | 854 | 843 | 848 | 248,000 |
| 2006/09/04 | 858 | 863 | 849 | 852 | 436,000 |
| 2006/09/01 | 859 | 860 | 847 | 854 | 369,000 |
| 2006/08/31 | 826 | 861 | 826 | 860 | 875,000 |
| 2006/08/30 | 844 | 844 | 830 | 833 | 192,000 |
| 2006/08/29 | 835 | 844 | 828 | 838 | 619,000 |
| 2006/08/28 | 860 | 860 | 828 | 832 | 699,000 |
| 2006/08/25 | 846 | 863 | 846 | 849 | 433,000 |
| 2006/08/24 | 865 | 865 | 846 | 855 | 389,000 |
| 2006/08/23 | 868 | 870 | 864 | 869 | 339,000 |
| 2006/08/22 | 863 | 869 | 857 | 868 | 433,000 |
| 2006/08/21 | 864 | 864 | 848 | 857 | 352,000 |
| 2006/08/18 | 856 | 869 | 853 | 863 | 732,000 |
| 2006/08/17 | 871 | 871 | 855 | 856 | 708,000 |
| 2006/08/16 | 866 | 877 | 860 | 871 | 454,000 |
| 2006/08/15 | 850 | 864 | 848 | 856 | 325,000 |
| 2006/08/14 | 847 | 858 | 841 | 858 | 469,000 |
| 2006/08/11 | 834 | 844 | 834 | 841 | 169,000 |
| 2006/08/10 | 841 | 849 | 831 | 835 | 387,000 |
| 2006/08/09 | 838 | 843 | 814 | 843 | 669,000 |
| 2006/08/08 | 834 | 848 | 824 | 847 | 758,000 |
| 2006/08/07 | 833 | 838 | 821 | 832 | 1,182,000 |
| 2006/08/04 | 823 | 835 | 821 | 833 | 1,137,000 |
| 2006/08/03 | 819 | 826 | 812 | 816 | 782,000 |
| 2006/08/02 | 816 | 822 | 806 | 817 | 821,000 |
| 2006/08/01 | 833 | 842 | 819 | 820 | 752,000 |
| 2006/07/31 | 839 | 839 | 827 | 832 | 955,000 |
| 2006/07/28 | 819 | 838 | 807 | 834 | 1,220,000 |
| 2006/07/27 | 791 | 818 | 787 | 810 | 838,000 |
| 2006/07/26 | 805 | 805 | 778 | 778 | 416,000 |
| 2006/07/25 | 805 | 805 | 794 | 799 | 230,000 |
| 2006/07/24 | 775 | 801 | 772 | 797 | 527,000 |
| 2006/07/21 | 793 | 793 | 774 | 782 | 526,000 |
| 2006/07/20 | 782 | 794 | 779 | 792 | 510,000 |
| 2006/07/19 | 766 | 773 | 752 | 752 | 509,000 |
| 2006/07/18 | 786 | 788 | 761 | 765 | 923,000 |
| 2006/07/14 | 818 | 819 | 792 | 792 | 473,000 |
| 2006/07/13 | 813 | 819 | 808 | 811 | 615,000 |
| 2006/07/12 | 822 | 829 | 806 | 814 | 613,000 |
| 2006/07/11 | 825 | 832 | 812 | 832 | 960,000 |
| 2006/07/10 | 795 | 815 | 782 | 815 | 993,000 |
| 2006/07/07 | 810 | 811 | 790 | 795 | 590,000 |
| 2006/07/06 | 820 | 820 | 797 | 809 | 621,000 |
| 2006/07/05 | 805 | 822 | 802 | 814 | 771,000 |
| 2006/07/04 | 801 | 813 | 798 | 806 | 1,328,000 |
| 2006/07/03 | 797 | 799 | 790 | 791 | 782,000 |
| 2006/06/30 | 791 | 798 | 784 | 797 | 905,000 |
| 2006/06/29 | 779 | 784 | 771 | 782 | 965,000 |
| 2006/06/28 | 789 | 789 | 774 | 778 | 945,000 |
| 2006/06/27 | 801 | 803 | 785 | 793 | 947,000 |
| 2006/06/26 | 813 | 814 | 796 | 804 | 656,000 |
| 2006/06/23 | 825 | 825 | 803 | 816 | 608,000 |
| 2006/06/22 | 822 | 828 | 815 | 828 | 729,000 |
| 2006/06/21 | 811 | 811 | 791 | 804 | 521,000 |
| 2006/06/20 | 809 | 814 | 797 | 804 | 462,000 |
| 2006/06/19 | 814 | 814 | 795 | 808 | 483,000 |
| 2006/06/16 | 803 | 821 | 803 | 814 | 530,000 |
| 2006/06/15 | 792 | 806 | 785 | 795 | 577,000 |
| 2006/06/14 | 766 | 788 | 766 | 777 | 571,000 |
| 2006/06/13 | 801 | 801 | 770 | 770 | 618,000 |
| 2006/06/12 | 780 | 803 | 774 | 801 | 673,000 |
| 2006/06/09 | 800 | 801 | 764 | 790 | 1,544,000 |
| 2006/06/08 | 796 | 797 | 761 | 764 | 1,410,000 |
| 2006/06/07 | 806 | 809 | 795 | 795 | 911,000 |
| 2006/06/06 | 825 | 826 | 808 | 813 | 1,231,000 |
| 2006/06/05 | 825 | 834 | 815 | 825 | 819,000 |
| 2006/06/02 | 821 | 825 | 795 | 825 | 1,038,000 |
| 2006/06/01 | 835 | 845 | 817 | 820 | 860,000 |
| 2006/05/31 | 856 | 856 | 811 | 830 | 2,278,000 |
| 2006/05/30 | 848 | 862 | 839 | 860 | 1,193,000 |
| 2006/05/29 | 873 | 877 | 847 | 848 | 1,567,000 |
| 2006/05/26 | 835 | 855 | 823 | 853 | 2,218,000 |
| 2006/05/25 | 792 | 811 | 791 | 795 | 782,000 |
| 2006/05/24 | 801 | 807 | 791 | 791 | 740,000 |
| 2006/05/23 | 819 | 824 | 807 | 807 | 760,000 |
| 2006/05/22 | 833 | 846 | 820 | 820 | 739,000 |
| 2006/05/19 | 836 | 841 | 824 | 836 | 856,000 |
| 2006/05/18 | 839 | 849 | 829 | 843 | 696,000 |
| 2006/05/17 | 857 | 862 | 841 | 853 | 709,000 |
| 2006/05/16 | 868 | 878 | 859 | 859 | 775,000 |
| 2006/05/15 | 862 | 879 | 858 | 874 | 850,000 |
| 2006/05/12 | 883 | 888 | 865 | 867 | 951,000 |
| 2006/05/11 | 888 | 913 | 884 | 893 | 1,407,000 |
| 2006/05/10 | 902 | 902 | 871 | 873 | 1,366,000 |
| 2006/05/09 | 918 | 922 | 899 | 901 | 932,000 |
| 2006/05/08 | 927 | 936 | 922 | 927 | 1,029,000 |
| 2006/05/02 | 913 | 929 | 905 | 917 | 787,000 |
| 2006/05/01 | 897 | 917 | 897 | 903 | 462,000 |
| 2006/04/28 | 893 | 900 | 876 | 896 | 755,000 |
| 2006/04/27 | 911 | 915 | 902 | 903 | 1,027,000 |
| 2006/04/26 | 918 | 918 | 904 | 914 | 1,050,000 |
| 2006/04/25 | 897 | 922 | 895 | 920 | 992,000 |
| 2006/04/24 | 911 | 912 | 877 | 877 | 1,877,000 |
| 2006/04/21 | 910 | 925 | 901 | 921 | 972,000 |
| 2006/04/20 | 911 | 917 | 903 | 909 | 964,000 |
| 2006/04/19 | 906 | 916 | 891 | 909 | 845,000 |
| 2006/04/18 | 888 | 890 | 877 | 890 | 1,187,000 |
| 2006/04/17 | 892 | 895 | 878 | 887 | 549,000 |
| 2006/04/14 | 896 | 901 | 882 | 891 | 978,000 |
| 2006/04/13 | 877 | 884 | 847 | 880 | 1,323,000 |
| 2006/04/12 | 892 | 897 | 875 | 876 | 490,000 |
| 2006/04/11 | 907 | 915 | 886 | 892 | 607,000 |
| 2006/04/10 | 925 | 926 | 906 | 915 | 597,000 |
| 2006/04/07 | 924 | 928 | 912 | 918 | 570,000 |
| 2006/04/06 | 905 | 917 | 904 | 912 | 494,000 |
| 2006/04/05 | 916 | 917 | 901 | 901 | 540,000 |
| 2006/04/04 | 917 | 917 | 892 | 901 | 904,000 |
| 2006/04/03 | 917 | 929 | 910 | 922 | 680,000 |
| 2006/03/31 | 928 | 928 | 896 | 907 | 897,000 |
| 2006/03/30 | 906 | 933 | 904 | 929 | 1,031,000 |
| 2006/03/29 | 891 | 902 | 887 | 902 | 591,000 |
| 2006/03/28 | 878 | 889 | 878 | 886 | 364,000 |
| 2006/03/27 | 885 | 896 | 882 | 885 | 713,000 |
| 2006/03/24 | 860 | 892 | 860 | 886 | 1,419,000 |
| 2006/03/23 | 846 | 860 | 844 | 850 | 955,000 |
| 2006/03/22 | 830 | 847 | 824 | 847 | 899,000 |
| 2006/03/20 | 826 | 838 | 820 | 828 | 386,000 |
| 2006/03/17 | 830 | 833 | 816 | 826 | 636,000 |
| 2006/03/16 | 841 | 845 | 817 | 822 | 1,088,000 |
| 2006/03/15 | 864 | 864 | 837 | 838 | 883,000 |
| 2006/03/14 | 855 | 859 | 843 | 854 | 804,000 |
| 2006/03/13 | 880 | 880 | 855 | 861 | 976,000 |
| 2006/03/10 | 828 | 864 | 828 | 855 | 1,142,000 |
| 2006/03/09 | 826 | 838 | 819 | 838 | 605,000 |
| 2006/03/08 | 837 | 839 | 816 | 816 | 526,000 |
| 2006/03/07 | 829 | 835 | 820 | 832 | 451,000 |
| 2006/03/06 | 825 | 838 | 815 | 838 | 520,000 |
| 2006/03/03 | 847 | 847 | 819 | 822 | 724,000 |
| 2006/03/02 | 857 | 863 | 847 | 857 | 495,000 |
| 2006/03/01 | 855 | 862 | 836 | 850 | 831,000 |
| 2006/02/28 | 858 | 880 | 844 | 880 | 825,000 |
| 2006/02/27 | 858 | 864 | 849 | 856 | 383,000 |
| 2006/02/24 | 851 | 863 | 843 | 857 | 391,000 |
| 2006/02/23 | 835 | 855 | 823 | 850 | 585,000 |
| 2006/02/22 | 834 | 840 | 822 | 826 | 817,000 |
| 2006/02/21 | 839 | 844 | 821 | 829 | 752,000 |
| 2006/02/20 | 835 | 849 | 824 | 829 | 869,000 |
| 2006/02/17 | 831 | 848 | 827 | 831 | 686,000 |
| 2006/02/16 | 830 | 848 | 824 | 837 | 681,000 |
| 2006/02/15 | 820 | 831 | 812 | 831 | 1,093,000 |
| 2006/02/14 | 813 | 830 | 796 | 806 | 690,000 |
| 2006/02/13 | 834 | 834 | 806 | 810 | 540,000 |
| 2006/02/10 | 850 | 855 | 822 | 833 | 1,085,000 |
| 2006/02/09 | 845 | 859 | 843 | 847 | 866,000 |
| 2006/02/08 | 860 | 874 | 845 | 850 | 814,000 |
| 2006/02/07 | 874 | 877 | 854 | 867 | 640,000 |
| 2006/02/06 | 858 | 872 | 840 | 868 | 702,000 |
| 2006/02/03 | 878 | 878 | 842 | 857 | 901,000 |
| 2006/02/02 | 894 | 903 | 869 | 874 | 804,000 |
| 2006/02/01 | 884 | 890 | 874 | 885 | 657,000 |
| 2006/01/31 | 884 | 890 | 870 | 884 | 795,000 |
| 2006/01/30 | 897 | 897 | 875 | 883 | 711,000 |
| 2006/01/27 | 857 | 888 | 851 | 888 | 1,382,000 |
| 2006/01/26 | 831 | 839 | 827 | 837 | 357,000 |
| 2006/01/25 | 815 | 835 | 815 | 827 | 622,000 |
| 2006/01/24 | 807 | 822 | 807 | 820 | 608,000 |
| 2006/01/23 | 810 | 830 | 804 | 804 | 661,000 |
| 2006/01/20 | 836 | 836 | 805 | 822 | 866,000 |
| 2006/01/19 | 813 | 827 | 805 | 827 | 1,051,000 |
| 2006/01/18 | 810 | 825 | 781 | 804 | 1,125,000 |
| 2006/01/17 | 839 | 857 | 830 | 830 | 714,000 |
| 2006/01/16 | 849 | 850 | 837 | 841 | 582,000 |
| 2006/01/13 | 858 | 860 | 840 | 840 | 981,000 |
| 2006/01/12 | 871 | 873 | 852 | 857 | 1,367,000 |
| 2006/01/11 | 865 | 875 | 850 | 874 | 1,167,000 |
| 2006/01/10 | 888 | 889 | 863 | 864 | 1,105,000 |
| 2006/01/06 | 902 | 905 | 885 | 885 | 1,290,000 |
| 2006/01/05 | 910 | 910 | 897 | 900 | 744,000 |
| 2006/01/04 | 916 | 918 | 904 | 914 | 447,000 |