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 |
|---|---|---|---|---|---|
| 2008/12/30 | 475 | 484 | 473 | 484 | 460,000 |
| 2008/12/29 | 470 | 476 | 464 | 476 | 376,000 |
| 2008/12/26 | 455 | 466 | 455 | 466 | 239,000 |
| 2008/12/25 | 447 | 456 | 446 | 452 | 294,000 |
| 2008/12/24 | 454 | 457 | 441 | 442 | 476,000 |
| 2008/12/22 | 462 | 466 | 454 | 459 | 634,000 |
| 2008/12/19 | 461 | 470 | 455 | 458 | 814,000 |
| 2008/12/18 | 464 | 479 | 453 | 462 | 1,960,000 |
| 2008/12/17 | 470 | 470 | 449 | 464 | 1,271,000 |
| 2008/12/16 | 473 | 473 | 451 | 455 | 1,229,000 |
| 2008/12/15 | 458 | 475 | 456 | 472 | 807,000 |
| 2008/12/12 | 460 | 471 | 441 | 443 | 2,446,000 |
| 2008/12/11 | 438 | 461 | 435 | 459 | 904,000 |
| 2008/12/10 | 429 | 437 | 426 | 434 | 899,000 |
| 2008/12/09 | 439 | 444 | 418 | 425 | 1,690,000 |
| 2008/12/08 | 426 | 448 | 423 | 440 | 1,216,000 |
| 2008/12/05 | 421 | 430 | 414 | 421 | 1,611,000 |
| 2008/12/04 | 414 | 423 | 412 | 421 | 1,570,000 |
| 2008/12/03 | 412 | 421 | 402 | 421 | 1,116,000 |
| 2008/12/02 | 413 | 422 | 407 | 408 | 1,386,000 |
| 2008/12/01 | 454 | 454 | 436 | 448 | 959,000 |
| 2008/11/28 | 447 | 460 | 445 | 451 | 1,183,000 |
| 2008/11/27 | 442 | 447 | 438 | 447 | 547,000 |
| 2008/11/26 | 430 | 439 | 427 | 432 | 610,000 |
| 2008/11/25 | 445 | 450 | 424 | 445 | 1,743,000 |
| 2008/11/21 | 422 | 440 | 413 | 440 | 1,376,000 |
| 2008/11/20 | 441 | 441 | 425 | 432 | 847,000 |
| 2008/11/19 | 454 | 459 | 435 | 446 | 1,065,000 |
| 2008/11/18 | 451 | 467 | 442 | 454 | 1,138,000 |
| 2008/11/17 | 432 | 454 | 426 | 449 | 885,000 |
| 2008/11/14 | 463 | 463 | 430 | 437 | 1,078,000 |
| 2008/11/13 | 446 | 458 | 441 | 447 | 803,000 |
| 2008/11/12 | 458 | 475 | 456 | 469 | 1,051,000 |
| 2008/11/11 | 489 | 492 | 465 | 473 | 1,131,000 |
| 2008/11/10 | 474 | 499 | 474 | 494 | 1,070,000 |
| 2008/11/07 | 449 | 477 | 445 | 466 | 1,297,000 |
| 2008/11/06 | 488 | 497 | 472 | 474 | 1,235,000 |
| 2008/11/05 | 488 | 504 | 484 | 503 | 1,525,000 |
| 2008/11/04 | 448 | 466 | 438 | 458 | 1,918,000 |
| 2008/10/31 | 477 | 483 | 451 | 453 | 1,686,000 |
| 2008/10/30 | 444 | 478 | 430 | 478 | 1,418,000 |
| 2008/10/29 | 432 | 434 | 411 | 429 | 2,032,000 |
| 2008/10/28 | 372 | 409 | 359 | 407 | 2,281,000 |
| 2008/10/27 | 406 | 420 | 368 | 371 | 1,825,000 |
| 2008/10/24 | 444 | 444 | 412 | 416 | 1,378,000 |
| 2008/10/23 | 436 | 451 | 423 | 441 | 2,276,000 |
| 2008/10/22 | 470 | 470 | 434 | 435 | 1,605,000 |
| 2008/10/21 | 484 | 492 | 480 | 486 | 1,014,000 |
| 2008/10/20 | 471 | 476 | 458 | 475 | 2,182,000 |
| 2008/10/17 | 460 | 465 | 448 | 461 | 2,352,000 |
| 2008/10/16 | 460 | 460 | 430 | 430 | 1,948,000 |
| 2008/10/15 | 476 | 496 | 461 | 496 | 1,798,000 |
| 2008/10/14 | 447 | 478 | 447 | 477 | 1,712,000 |
| 2008/10/10 | 438 | 453 | 406 | 422 | 2,558,000 |
| 2008/10/09 | 455 | 484 | 446 | 468 | 2,033,000 |
| 2008/10/08 | 459 | 475 | 452 | 456 | 1,165,000 |
| 2008/10/07 | 481 | 500 | 466 | 484 | 1,318,000 |
| 2008/10/06 | 513 | 518 | 488 | 491 | 1,049,000 |
| 2008/10/03 | 525 | 537 | 513 | 519 | 1,296,000 |
| 2008/10/02 | 551 | 554 | 530 | 538 | 1,579,000 |
| 2008/10/01 | 541 | 557 | 538 | 546 | 1,613,000 |
| 2008/09/30 | 493 | 539 | 493 | 520 | 1,705,000 |
| 2008/09/29 | 568 | 577 | 546 | 551 | 1,047,000 |
| 2008/09/26 | 577 | 581 | 558 | 574 | 1,160,000 |
| 2008/09/25 | 562 | 573 | 553 | 563 | 1,044,000 |
| 2008/09/24 | 550 | 567 | 537 | 566 | 1,481,000 |
| 2008/09/22 | 590 | 590 | 538 | 553 | 1,639,000 |
| 2008/09/19 | 545 | 569 | 527 | 567 | 1,940,000 |
| 2008/09/18 | 520 | 542 | 512 | 541 | 1,317,000 |
| 2008/09/17 | 587 | 587 | 531 | 537 | 1,506,000 |
| 2008/09/16 | 553 | 559 | 535 | 557 | 1,042,000 |
| 2008/09/12 | 570 | 580 | 570 | 578 | 1,119,000 |
| 2008/09/11 | 573 | 578 | 560 | 562 | 1,485,000 |
| 2008/09/10 | 566 | 600 | 564 | 597 | 1,494,000 |
| 2008/09/09 | 581 | 590 | 568 | 580 | 1,491,000 |
| 2008/09/08 | 556 | 613 | 556 | 599 | 2,224,000 |
| 2008/09/05 | 548 | 557 | 546 | 548 | 2,069,000 |
| 2008/09/04 | 596 | 597 | 575 | 575 | 1,630,000 |
| 2008/09/03 | 591 | 608 | 591 | 602 | 912,000 |
| 2008/09/02 | 611 | 612 | 588 | 595 | 1,179,000 |
| 2008/09/01 | 624 | 624 | 609 | 614 | 606,000 |
| 2008/08/29 | 619 | 629 | 616 | 627 | 2,003,000 |
| 2008/08/28 | 616 | 616 | 607 | 609 | 598,000 |
| 2008/08/27 | 620 | 620 | 612 | 616 | 614,000 |
| 2008/08/26 | 624 | 624 | 610 | 621 | 665,000 |
| 2008/08/25 | 624 | 633 | 622 | 624 | 651,000 |
| 2008/08/22 | 624 | 624 | 611 | 614 | 917,000 |
| 2008/08/21 | 634 | 637 | 621 | 625 | 1,567,000 |
| 2008/08/20 | 631 | 635 | 623 | 624 | 1,252,000 |
| 2008/08/19 | 636 | 641 | 625 | 629 | 1,106,000 |
| 2008/08/18 | 636 | 648 | 635 | 638 | 1,058,000 |
| 2008/08/15 | 624 | 635 | 620 | 631 | 871,000 |
| 2008/08/14 | 620 | 632 | 616 | 629 | 2,266,000 |
| 2008/08/13 | 631 | 632 | 613 | 619 | 1,819,000 |
| 2008/08/12 | 622 | 628 | 614 | 621 | 970,000 |
| 2008/08/11 | 614 | 624 | 608 | 614 | 1,031,000 |
| 2008/08/08 | 609 | 615 | 594 | 604 | 1,185,000 |
| 2008/08/07 | 639 | 639 | 610 | 615 | 1,233,000 |
| 2008/08/06 | 635 | 637 | 627 | 635 | 1,227,000 |
| 2008/08/05 | 620 | 634 | 616 | 625 | 1,106,000 |
| 2008/08/04 | 627 | 632 | 613 | 615 | 1,378,000 |
| 2008/08/01 | 655 | 661 | 626 | 633 | 1,523,000 |
| 2008/07/31 | 649 | 651 | 635 | 649 | 949,000 |
| 2008/07/30 | 625 | 640 | 625 | 639 | 1,398,000 |
| 2008/07/29 | 630 | 631 | 618 | 624 | 1,619,000 |
| 2008/07/28 | 620 | 640 | 618 | 633 | 2,366,000 |
| 2008/07/25 | 622 | 625 | 612 | 614 | 1,671,000 |
| 2008/07/24 | 625 | 632 | 622 | 632 | 1,499,000 |
| 2008/07/23 | 627 | 636 | 615 | 617 | 2,412,000 |
| 2008/07/22 | 616 | 637 | 614 | 637 | 2,405,000 |
| 2008/07/18 | 600 | 609 | 594 | 596 | 1,252,000 |
| 2008/07/17 | 603 | 607 | 588 | 595 | 1,850,000 |
| 2008/07/16 | 610 | 614 | 591 | 598 | 1,948,000 |
| 2008/07/15 | 621 | 621 | 606 | 611 | 1,218,000 |
| 2008/07/14 | 639 | 650 | 628 | 630 | 1,221,000 |
| 2008/07/11 | 635 | 638 | 622 | 631 | 1,992,000 |
| 2008/07/10 | 627 | 630 | 617 | 625 | 1,585,000 |
| 2008/07/09 | 639 | 643 | 623 | 632 | 2,258,000 |
| 2008/07/08 | 643 | 650 | 623 | 624 | 2,634,000 |
| 2008/07/07 | 636 | 655 | 629 | 653 | 1,542,000 |
| 2008/07/04 | 647 | 648 | 626 | 636 | 1,039,000 |
| 2008/07/03 | 650 | 653 | 627 | 639 | 2,250,000 |
| 2008/07/02 | 668 | 673 | 652 | 656 | 2,194,000 |
| 2008/07/01 | 671 | 691 | 670 | 678 | 1,318,000 |
| 2008/06/30 | 669 | 675 | 659 | 667 | 1,230,000 |
| 2008/06/27 | 650 | 674 | 650 | 672 | 1,133,000 |
| 2008/06/26 | 670 | 679 | 658 | 671 | 1,495,000 |
| 2008/06/25 | 657 | 677 | 652 | 670 | 1,537,000 |
| 2008/06/24 | 627 | 674 | 627 | 657 | 1,924,000 |
| 2008/06/23 | 634 | 649 | 621 | 636 | 1,192,000 |
| 2008/06/20 | 653 | 656 | 636 | 639 | 1,096,000 |
| 2008/06/19 | 666 | 671 | 650 | 653 | 711,000 |
| 2008/06/18 | 674 | 682 | 666 | 675 | 678,000 |
| 2008/06/17 | 674 | 680 | 670 | 674 | 690,000 |
| 2008/06/16 | 669 | 674 | 654 | 670 | 925,000 |
| 2008/06/13 | 653 | 660 | 647 | 657 | 1,529,000 |
| 2008/06/12 | 634 | 650 | 633 | 650 | 1,106,000 |
| 2008/06/11 | 659 | 661 | 646 | 654 | 856,000 |
| 2008/06/10 | 659 | 663 | 652 | 658 | 879,000 |
| 2008/06/09 | 655 | 674 | 655 | 657 | 758,000 |
| 2008/06/06 | 685 | 689 | 671 | 671 | 914,000 |
| 2008/06/05 | 673 | 682 | 663 | 672 | 1,084,000 |
| 2008/06/04 | 672 | 684 | 667 | 683 | 860,000 |
| 2008/06/03 | 663 | 671 | 657 | 667 | 1,390,000 |
| 2008/06/02 | 655 | 677 | 643 | 673 | 1,163,000 |
| 2008/05/30 | 654 | 666 | 647 | 665 | 1,418,000 |
| 2008/05/29 | 625 | 661 | 618 | 649 | 2,445,000 |
| 2008/05/28 | 627 | 627 | 610 | 616 | 959,000 |
| 2008/05/27 | 613 | 626 | 607 | 623 | 1,320,000 |
| 2008/05/26 | 628 | 633 | 611 | 612 | 1,226,000 |
| 2008/05/23 | 626 | 654 | 624 | 642 | 2,078,000 |
| 2008/05/22 | 637 | 637 | 623 | 634 | 726,000 |
| 2008/05/21 | 650 | 652 | 633 | 640 | 828,000 |
| 2008/05/20 | 653 | 663 | 651 | 654 | 524,000 |
| 2008/05/19 | 656 | 659 | 641 | 653 | 1,331,000 |
| 2008/05/16 | 691 | 703 | 657 | 659 | 1,754,000 |
| 2008/05/15 | 639 | 661 | 639 | 651 | 915,000 |
| 2008/05/14 | 611 | 640 | 611 | 635 | 1,182,000 |
| 2008/05/13 | 622 | 634 | 611 | 621 | 602,000 |
| 2008/05/12 | 615 | 623 | 613 | 620 | 741,000 |
| 2008/05/09 | 627 | 635 | 619 | 619 | 815,000 |
| 2008/05/08 | 630 | 638 | 629 | 630 | 683,000 |
| 2008/05/07 | 626 | 642 | 626 | 640 | 1,004,000 |
| 2008/05/02 | 627 | 634 | 620 | 623 | 664,000 |
| 2008/05/01 | 605 | 618 | 605 | 612 | 774,000 |
| 2008/04/30 | 605 | 624 | 603 | 619 | 1,061,000 |
| 2008/04/28 | 593 | 614 | 592 | 613 | 1,255,000 |
| 2008/04/25 | 582 | 591 | 580 | 584 | 1,031,000 |
| 2008/04/24 | 573 | 581 | 570 | 573 | 570,000 |
| 2008/04/23 | 573 | 586 | 572 | 577 | 897,000 |
| 2008/04/22 | 588 | 588 | 578 | 581 | 526,000 |
| 2008/04/21 | 600 | 603 | 585 | 590 | 746,000 |
| 2008/04/18 | 588 | 591 | 575 | 588 | 895,000 |
| 2008/04/17 | 595 | 599 | 584 | 588 | 918,000 |
| 2008/04/16 | 577 | 583 | 574 | 581 | 762,000 |
| 2008/04/15 | 557 | 571 | 549 | 567 | 1,025,000 |
| 2008/04/14 | 546 | 560 | 545 | 559 | 1,099,000 |
| 2008/04/11 | 560 | 577 | 555 | 572 | 1,065,000 |
| 2008/04/10 | 559 | 559 | 545 | 550 | 1,399,000 |
| 2008/04/09 | 580 | 581 | 566 | 572 | 887,000 |
| 2008/04/08 | 602 | 607 | 581 | 585 | 732,000 |
| 2008/04/07 | 603 | 611 | 596 | 605 | 978,000 |
| 2008/04/04 | 598 | 606 | 593 | 599 | 822,000 |
| 2008/04/03 | 600 | 602 | 591 | 597 | 791,000 |
| 2008/04/02 | 596 | 602 | 589 | 599 | 853,000 |
| 2008/04/01 | 564 | 578 | 560 | 577 | 927,000 |
| 2008/03/31 | 577 | 579 | 549 | 558 | 944,000 |
| 2008/03/28 | 578 | 586 | 564 | 575 | 1,055,000 |
| 2008/03/27 | 572 | 586 | 570 | 578 | 1,007,000 |
| 2008/03/26 | 567 | 572 | 560 | 572 | 1,010,000 |
| 2008/03/25 | 576 | 577 | 564 | 576 | 872,000 |
| 2008/03/24 | 567 | 577 | 566 | 567 | 760,000 |
| 2008/03/21 | 553 | 570 | 550 | 567 | 1,568,000 |
| 2008/03/19 | 553 | 562 | 542 | 552 | 1,335,000 |
| 2008/03/18 | 524 | 545 | 524 | 543 | 1,391,000 |
| 2008/03/17 | 531 | 535 | 520 | 525 | 1,458,000 |
| 2008/03/14 | 553 | 556 | 540 | 543 | 2,294,000 |
| 2008/03/13 | 562 | 562 | 545 | 552 | 1,890,000 |
| 2008/03/12 | 568 | 576 | 562 | 572 | 1,723,000 |
| 2008/03/11 | 550 | 559 | 539 | 558 | 1,998,000 |
| 2008/03/10 | 538 | 558 | 538 | 556 | 1,489,000 |
| 2008/03/07 | 550 | 554 | 546 | 548 | 2,473,000 |
| 2008/03/06 | 572 | 577 | 562 | 572 | 1,866,000 |
| 2008/03/05 | 577 | 579 | 564 | 571 | 2,134,000 |
| 2008/03/04 | 597 | 598 | 581 | 584 | 1,421,000 |
| 2008/03/03 | 610 | 611 | 596 | 600 | 958,000 |
| 2008/02/29 | 620 | 623 | 612 | 620 | 930,000 |
| 2008/02/28 | 633 | 634 | 623 | 629 | 912,000 |
| 2008/02/27 | 642 | 650 | 634 | 643 | 1,211,000 |
| 2008/02/26 | 660 | 664 | 632 | 632 | 697,000 |
| 2008/02/25 | 643 | 659 | 642 | 650 | 990,000 |
| 2008/02/22 | 636 | 642 | 625 | 633 | 977,000 |
| 2008/02/21 | 635 | 652 | 634 | 643 | 1,080,000 |
| 2008/02/20 | 640 | 643 | 622 | 625 | 1,101,000 |
| 2008/02/19 | 654 | 655 | 638 | 641 | 822,000 |
| 2008/02/18 | 660 | 666 | 645 | 646 | 665,000 |
| 2008/02/15 | 660 | 666 | 646 | 660 | 844,000 |
| 2008/02/14 | 654 | 673 | 651 | 670 | 1,330,000 |
| 2008/02/13 | 650 | 657 | 633 | 636 | 421,000 |
| 2008/02/12 | 642 | 652 | 632 | 642 | 531,000 |
| 2008/02/08 | 644 | 669 | 644 | 650 | 707,000 |
| 2008/02/07 | 646 | 658 | 640 | 654 | 814,000 |
| 2008/02/06 | 661 | 661 | 646 | 646 | 856,000 |
| 2008/02/05 | 681 | 681 | 670 | 677 | 395,000 |
| 2008/02/04 | 681 | 688 | 673 | 684 | 578,000 |
| 2008/02/01 | 666 | 672 | 653 | 664 | 552,000 |
| 2008/01/31 | 632 | 664 | 626 | 663 | 1,210,000 |
| 2008/01/30 | 647 | 657 | 633 | 641 | 874,000 |
| 2008/01/29 | 649 | 660 | 645 | 657 | 779,000 |
| 2008/01/28 | 652 | 656 | 644 | 646 | 754,000 |
| 2008/01/25 | 635 | 656 | 635 | 653 | 592,000 |
| 2008/01/24 | 618 | 634 | 616 | 625 | 1,030,000 |
| 2008/01/23 | 623 | 631 | 608 | 612 | 1,067,000 |
| 2008/01/22 | 637 | 638 | 610 | 611 | 891,000 |
| 2008/01/21 | 657 | 658 | 641 | 643 | 759,000 |
| 2008/01/18 | 638 | 663 | 630 | 658 | 1,109,000 |
| 2008/01/17 | 645 | 657 | 639 | 657 | 1,062,000 |
| 2008/01/16 | 650 | 660 | 638 | 641 | 1,028,000 |
| 2008/01/15 | 662 | 670 | 648 | 653 | 985,000 |
| 2008/01/11 | 671 | 677 | 653 | 661 | 994,000 |
| 2008/01/10 | 678 | 679 | 669 | 672 | 555,000 |
| 2008/01/09 | 660 | 685 | 657 | 682 | 937,000 |
| 2008/01/08 | 655 | 667 | 650 | 665 | 841,000 |
| 2008/01/07 | 659 | 666 | 650 | 659 | 1,137,000 |
| 2008/01/04 | 689 | 689 | 659 | 664 | 911,000 |