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 |
|---|---|---|---|---|---|
| 2009/12/30 | 504 | 504 | 490 | 493 | 740,000 |
| 2009/12/29 | 508 | 509 | 500 | 500 | 799,000 |
| 2009/12/28 | 510 | 513 | 508 | 508 | 424,000 |
| 2009/12/25 | 512 | 514 | 510 | 510 | 313,000 |
| 2009/12/24 | 515 | 515 | 507 | 512 | 509,000 |
| 2009/12/22 | 515 | 516 | 508 | 511 | 539,000 |
| 2009/12/21 | 515 | 518 | 510 | 510 | 427,000 |
| 2009/12/18 | 519 | 522 | 515 | 519 | 525,000 |
| 2009/12/17 | 524 | 532 | 518 | 521 | 1,011,000 |
| 2009/12/16 | 529 | 537 | 516 | 528 | 1,224,000 |
| 2009/12/15 | 517 | 517 | 510 | 512 | 457,000 |
| 2009/12/14 | 521 | 521 | 505 | 514 | 951,000 |
| 2009/12/11 | 529 | 529 | 516 | 520 | 1,292,000 |
| 2009/12/10 | 532 | 533 | 521 | 526 | 861,000 |
| 2009/12/09 | 539 | 539 | 528 | 529 | 833,000 |
| 2009/12/08 | 532 | 544 | 532 | 535 | 735,000 |
| 2009/12/07 | 539 | 542 | 533 | 535 | 568,000 |
| 2009/12/04 | 542 | 542 | 533 | 538 | 858,000 |
| 2009/12/03 | 537 | 545 | 531 | 545 | 954,000 |
| 2009/12/02 | 534 | 540 | 526 | 533 | 841,000 |
| 2009/12/01 | 520 | 540 | 516 | 540 | 1,222,000 |
| 2009/11/30 | 512 | 530 | 512 | 530 | 1,320,000 |
| 2009/11/27 | 505 | 516 | 505 | 512 | 815,000 |
| 2009/11/26 | 505 | 510 | 502 | 508 | 730,000 |
| 2009/11/25 | 519 | 523 | 505 | 511 | 850,000 |
| 2009/11/24 | 530 | 535 | 519 | 519 | 1,069,000 |
| 2009/11/20 | 522 | 531 | 520 | 530 | 797,000 |
| 2009/11/19 | 531 | 538 | 520 | 524 | 1,201,000 |
| 2009/11/18 | 527 | 539 | 527 | 530 | 1,139,000 |
| 2009/11/17 | 526 | 527 | 521 | 526 | 1,624,000 |
| 2009/11/16 | 526 | 530 | 523 | 528 | 697,000 |
| 2009/11/13 | 529 | 531 | 523 | 525 | 778,000 |
| 2009/11/12 | 531 | 534 | 519 | 526 | 924,000 |
| 2009/11/11 | 535 | 541 | 528 | 529 | 1,000,000 |
| 2009/11/10 | 533 | 542 | 526 | 530 | 1,159,000 |
| 2009/11/09 | 538 | 540 | 526 | 532 | 1,031,000 |
| 2009/11/06 | 544 | 545 | 530 | 535 | 943,000 |
| 2009/11/05 | 536 | 544 | 532 | 536 | 1,178,000 |
| 2009/11/04 | 531 | 540 | 523 | 536 | 1,043,000 |
| 2009/11/02 | 528 | 540 | 528 | 536 | 1,193,000 |
| 2009/10/30 | 524 | 528 | 519 | 528 | 1,090,000 |
| 2009/10/29 | 518 | 526 | 517 | 522 | 1,421,000 |
| 2009/10/28 | 516 | 532 | 513 | 525 | 1,390,000 |
| 2009/10/27 | 517 | 530 | 517 | 521 | 1,152,000 |
| 2009/10/26 | 521 | 534 | 521 | 525 | 1,268,000 |
| 2009/10/23 | 533 | 535 | 526 | 527 | 1,285,000 |
| 2009/10/22 | 525 | 530 | 516 | 527 | 1,350,000 |
| 2009/10/21 | 522 | 539 | 518 | 535 | 2,821,000 |
| 2009/10/20 | 505 | 521 | 505 | 516 | 1,201,000 |
| 2009/10/19 | 491 | 513 | 488 | 512 | 2,126,000 |
| 2009/10/16 | 489 | 497 | 479 | 488 | 1,412,000 |
| 2009/10/15 | 476 | 481 | 472 | 479 | 1,044,000 |
| 2009/10/14 | 482 | 482 | 469 | 473 | 1,313,000 |
| 2009/10/13 | 484 | 486 | 476 | 481 | 868,000 |
| 2009/10/09 | 498 | 504 | 481 | 484 | 1,328,000 |
| 2009/10/08 | 492 | 494 | 485 | 493 | 839,000 |
| 2009/10/07 | 485 | 496 | 478 | 491 | 1,531,000 |
| 2009/10/06 | 481 | 486 | 467 | 480 | 1,844,000 |
| 2009/10/05 | 493 | 501 | 469 | 476 | 2,543,000 |
| 2009/10/02 | 494 | 494 | 478 | 494 | 2,309,000 |
| 2009/10/01 | 503 | 503 | 491 | 500 | 1,509,000 |
| 2009/09/30 | 505 | 514 | 504 | 512 | 643,000 |
| 2009/09/29 | 511 | 514 | 500 | 505 | 1,323,000 |
| 2009/09/28 | 504 | 515 | 501 | 509 | 1,101,000 |
| 2009/09/25 | 514 | 515 | 500 | 506 | 696,000 |
| 2009/09/24 | 509 | 519 | 509 | 516 | 1,233,000 |
| 2009/09/18 | 501 | 507 | 491 | 499 | 1,237,000 |
| 2009/09/17 | 509 | 509 | 496 | 501 | 856,000 |
| 2009/09/16 | 515 | 519 | 499 | 502 | 943,000 |
| 2009/09/15 | 518 | 525 | 510 | 511 | 697,000 |
| 2009/09/14 | 520 | 521 | 507 | 515 | 537,000 |
| 2009/09/11 | 531 | 531 | 521 | 524 | 938,000 |
| 2009/09/10 | 527 | 538 | 524 | 531 | 648,000 |
| 2009/09/09 | 524 | 528 | 517 | 524 | 464,000 |
| 2009/09/08 | 531 | 532 | 523 | 523 | 487,000 |
| 2009/09/07 | 535 | 537 | 529 | 531 | 396,000 |
| 2009/09/04 | 536 | 537 | 533 | 534 | 546,000 |
| 2009/09/03 | 542 | 543 | 535 | 538 | 345,000 |
| 2009/09/02 | 545 | 545 | 536 | 542 | 752,000 |
| 2009/09/01 | 557 | 565 | 555 | 560 | 285,000 |
| 2009/08/31 | 561 | 575 | 559 | 562 | 629,000 |
| 2009/08/28 | 558 | 562 | 555 | 562 | 389,000 |
| 2009/08/27 | 558 | 561 | 548 | 557 | 516,000 |
| 2009/08/26 | 558 | 564 | 554 | 557 | 510,000 |
| 2009/08/25 | 542 | 559 | 542 | 557 | 845,000 |
| 2009/08/24 | 553 | 559 | 546 | 547 | 734,000 |
| 2009/08/21 | 542 | 547 | 530 | 537 | 796,000 |
| 2009/08/20 | 544 | 553 | 538 | 552 | 695,000 |
| 2009/08/19 | 548 | 548 | 537 | 539 | 457,000 |
| 2009/08/18 | 542 | 550 | 542 | 549 | 580,000 |
| 2009/08/17 | 551 | 552 | 543 | 544 | 506,000 |
| 2009/08/14 | 553 | 559 | 549 | 557 | 429,000 |
| 2009/08/13 | 554 | 556 | 546 | 552 | 457,000 |
| 2009/08/12 | 556 | 558 | 549 | 550 | 761,000 |
| 2009/08/11 | 554 | 559 | 554 | 559 | 473,000 |
| 2009/08/10 | 555 | 558 | 548 | 553 | 799,000 |
| 2009/08/07 | 556 | 557 | 540 | 546 | 1,800,000 |
| 2009/08/06 | 582 | 582 | 561 | 565 | 1,570,000 |
| 2009/08/05 | 574 | 588 | 571 | 582 | 1,065,000 |
| 2009/08/04 | 565 | 574 | 561 | 573 | 769,000 |
| 2009/08/03 | 560 | 565 | 555 | 559 | 701,000 |
| 2009/07/31 | 548 | 560 | 547 | 560 | 951,000 |
| 2009/07/30 | 545 | 545 | 534 | 543 | 475,000 |
| 2009/07/29 | 543 | 550 | 539 | 545 | 772,000 |
| 2009/07/28 | 543 | 543 | 535 | 540 | 393,000 |
| 2009/07/27 | 548 | 548 | 538 | 541 | 385,000 |
| 2009/07/24 | 537 | 545 | 533 | 543 | 916,000 |
| 2009/07/23 | 535 | 541 | 531 | 533 | 479,000 |
| 2009/07/22 | 540 | 542 | 530 | 537 | 523,000 |
| 2009/07/21 | 531 | 539 | 529 | 539 | 616,000 |
| 2009/07/17 | 515 | 525 | 503 | 522 | 900,000 |
| 2009/07/16 | 531 | 533 | 520 | 520 | 688,000 |
| 2009/07/15 | 524 | 535 | 515 | 523 | 1,063,000 |
| 2009/07/14 | 519 | 526 | 512 | 518 | 750,000 |
| 2009/07/13 | 515 | 529 | 512 | 513 | 838,000 |
| 2009/07/10 | 521 | 528 | 520 | 525 | 496,000 |
| 2009/07/09 | 532 | 533 | 521 | 521 | 756,000 |
| 2009/07/08 | 545 | 545 | 535 | 539 | 862,000 |
| 2009/07/07 | 548 | 553 | 544 | 548 | 947,000 |
| 2009/07/06 | 544 | 552 | 544 | 549 | 618,000 |
| 2009/07/03 | 550 | 554 | 544 | 550 | 772,000 |
| 2009/07/02 | 560 | 562 | 551 | 558 | 895,000 |
| 2009/07/01 | 558 | 572 | 557 | 561 | 1,190,000 |
| 2009/06/30 | 565 | 569 | 557 | 562 | 1,665,000 |
| 2009/06/29 | 569 | 571 | 556 | 561 | 1,239,000 |
| 2009/06/26 | 573 | 573 | 562 | 568 | 927,000 |
| 2009/06/25 | 562 | 575 | 555 | 566 | 723,000 |
| 2009/06/24 | 575 | 579 | 557 | 560 | 978,000 |
| 2009/06/23 | 556 | 575 | 550 | 574 | 2,170,000 |
| 2009/06/22 | 564 | 565 | 551 | 563 | 1,091,000 |
| 2009/06/19 | 531 | 561 | 531 | 560 | 2,462,000 |
| 2009/06/18 | 532 | 535 | 522 | 529 | 1,177,000 |
| 2009/06/17 | 530 | 544 | 529 | 538 | 965,000 |
| 2009/06/16 | 551 | 554 | 533 | 536 | 893,000 |
| 2009/06/15 | 561 | 572 | 558 | 564 | 887,000 |
| 2009/06/12 | 566 | 579 | 563 | 574 | 1,429,000 |
| 2009/06/11 | 560 | 567 | 554 | 565 | 1,234,000 |
| 2009/06/10 | 536 | 555 | 535 | 552 | 1,184,000 |
| 2009/06/09 | 537 | 550 | 536 | 543 | 1,102,000 |
| 2009/06/08 | 531 | 542 | 531 | 537 | 811,000 |
| 2009/06/05 | 524 | 529 | 523 | 528 | 784,000 |
| 2009/06/04 | 518 | 526 | 517 | 518 | 649,000 |
| 2009/06/03 | 519 | 525 | 518 | 518 | 790,000 |
| 2009/06/02 | 541 | 541 | 523 | 523 | 845,000 |
| 2009/06/01 | 518 | 537 | 511 | 533 | 1,412,000 |
| 2009/05/29 | 513 | 515 | 504 | 514 | 1,375,000 |
| 2009/05/28 | 521 | 525 | 504 | 505 | 1,256,000 |
| 2009/05/27 | 518 | 530 | 516 | 525 | 1,706,000 |
| 2009/05/26 | 512 | 513 | 503 | 508 | 649,000 |
| 2009/05/25 | 503 | 517 | 500 | 509 | 995,000 |
| 2009/05/22 | 493 | 507 | 493 | 503 | 1,059,000 |
| 2009/05/21 | 494 | 503 | 491 | 501 | 1,228,000 |
| 2009/05/20 | 499 | 502 | 496 | 500 | 730,000 |
| 2009/05/19 | 496 | 497 | 487 | 491 | 1,215,000 |
| 2009/05/18 | 503 | 503 | 478 | 484 | 1,475,000 |
| 2009/05/15 | 487 | 513 | 487 | 513 | 1,129,000 |
| 2009/05/14 | 496 | 498 | 482 | 484 | 798,000 |
| 2009/05/13 | 508 | 515 | 503 | 506 | 875,000 |
| 2009/05/12 | 516 | 522 | 509 | 509 | 633,000 |
| 2009/05/11 | 513 | 527 | 513 | 522 | 775,000 |
| 2009/05/08 | 506 | 515 | 500 | 515 | 954,000 |
| 2009/05/07 | 515 | 519 | 499 | 507 | 2,117,000 |
| 2009/05/01 | 507 | 507 | 491 | 495 | 863,000 |
| 2009/04/30 | 510 | 525 | 503 | 503 | 1,697,000 |
| 2009/04/28 | 502 | 516 | 498 | 498 | 2,502,000 |
| 2009/04/27 | 497 | 512 | 494 | 497 | 1,262,000 |
| 2009/04/24 | 512 | 520 | 494 | 496 | 2,403,000 |
| 2009/04/23 | 532 | 535 | 513 | 514 | 1,513,000 |
| 2009/04/22 | 527 | 539 | 523 | 529 | 1,594,000 |
| 2009/04/21 | 528 | 528 | 512 | 517 | 1,208,000 |
| 2009/04/20 | 537 | 546 | 526 | 529 | 1,457,000 |
| 2009/04/17 | 525 | 539 | 522 | 532 | 1,474,000 |
| 2009/04/16 | 520 | 527 | 517 | 519 | 1,494,000 |
| 2009/04/15 | 530 | 533 | 506 | 511 | 1,246,000 |
| 2009/04/14 | 532 | 538 | 524 | 532 | 1,335,000 |
| 2009/04/13 | 517 | 530 | 516 | 529 | 1,003,000 |
| 2009/04/10 | 510 | 515 | 493 | 512 | 1,195,000 |
| 2009/04/09 | 503 | 509 | 497 | 500 | 1,244,000 |
| 2009/04/08 | 501 | 506 | 492 | 504 | 929,000 |
| 2009/04/07 | 490 | 509 | 486 | 505 | 1,110,000 |
| 2009/04/06 | 523 | 523 | 487 | 491 | 1,143,000 |
| 2009/04/03 | 533 | 533 | 510 | 512 | 888,000 |
| 2009/04/02 | 533 | 535 | 523 | 526 | 1,575,000 |
| 2009/04/01 | 492 | 508 | 487 | 493 | 785,000 |
| 2009/03/31 | 496 | 505 | 477 | 487 | 1,073,000 |
| 2009/03/30 | 509 | 525 | 498 | 499 | 1,214,000 |
| 2009/03/27 | 540 | 540 | 513 | 513 | 1,010,000 |
| 2009/03/26 | 526 | 532 | 518 | 530 | 677,000 |
| 2009/03/25 | 511 | 528 | 504 | 526 | 1,465,000 |
| 2009/03/24 | 500 | 509 | 490 | 504 | 959,000 |
| 2009/03/23 | 482 | 495 | 479 | 494 | 1,326,000 |
| 2009/03/19 | 499 | 503 | 481 | 481 | 952,000 |
| 2009/03/18 | 474 | 493 | 474 | 489 | 1,425,000 |
| 2009/03/17 | 457 | 468 | 452 | 464 | 924,000 |
| 2009/03/16 | 443 | 462 | 442 | 447 | 1,217,000 |
| 2009/03/13 | 432 | 448 | 432 | 444 | 1,377,000 |
| 2009/03/12 | 447 | 447 | 431 | 434 | 592,000 |
| 2009/03/11 | 455 | 458 | 448 | 449 | 512,000 |
| 2009/03/10 | 435 | 448 | 435 | 444 | 1,612,000 |
| 2009/03/09 | 439 | 443 | 434 | 436 | 1,128,000 |
| 2009/03/06 | 441 | 450 | 440 | 442 | 977,000 |
| 2009/03/05 | 450 | 463 | 448 | 453 | 1,085,000 |
| 2009/03/04 | 440 | 451 | 436 | 447 | 558,000 |
| 2009/03/03 | 447 | 453 | 442 | 450 | 653,000 |
| 2009/03/02 | 445 | 454 | 445 | 452 | 558,000 |
| 2009/02/27 | 455 | 466 | 449 | 465 | 847,000 |
| 2009/02/26 | 453 | 458 | 450 | 455 | 573,000 |
| 2009/02/25 | 456 | 457 | 438 | 452 | 1,251,000 |
| 2009/02/24 | 447 | 456 | 446 | 455 | 769,000 |
| 2009/02/23 | 450 | 459 | 447 | 452 | 796,000 |
| 2009/02/20 | 452 | 460 | 450 | 451 | 681,000 |
| 2009/02/19 | 447 | 453 | 441 | 447 | 696,000 |
| 2009/02/18 | 443 | 443 | 437 | 439 | 545,000 |
| 2009/02/17 | 447 | 454 | 443 | 447 | 454,000 |
| 2009/02/16 | 437 | 451 | 436 | 448 | 886,000 |
| 2009/02/13 | 443 | 448 | 435 | 435 | 902,000 |
| 2009/02/12 | 457 | 462 | 444 | 445 | 808,000 |
| 2009/02/10 | 461 | 465 | 456 | 458 | 856,000 |
| 2009/02/09 | 457 | 459 | 447 | 448 | 582,000 |
| 2009/02/06 | 451 | 460 | 441 | 446 | 795,000 |
| 2009/02/05 | 449 | 449 | 436 | 443 | 807,000 |
| 2009/02/04 | 444 | 449 | 431 | 444 | 574,000 |
| 2009/02/03 | 444 | 459 | 438 | 441 | 759,000 |
| 2009/02/02 | 449 | 453 | 438 | 447 | 611,000 |
| 2009/01/30 | 463 | 466 | 457 | 457 | 687,000 |
| 2009/01/29 | 459 | 466 | 455 | 465 | 573,000 |
| 2009/01/28 | 453 | 468 | 451 | 454 | 1,561,000 |
| 2009/01/27 | 431 | 464 | 430 | 458 | 3,684,000 |
| 2009/01/26 | 417 | 429 | 417 | 421 | 2,779,000 |
| 2009/01/23 | 422 | 424 | 414 | 416 | 567,000 |
| 2009/01/22 | 426 | 428 | 414 | 422 | 1,016,000 |
| 2009/01/21 | 421 | 430 | 420 | 424 | 772,000 |
| 2009/01/20 | 436 | 437 | 424 | 428 | 638,000 |
| 2009/01/19 | 444 | 444 | 430 | 434 | 719,000 |
| 2009/01/16 | 442 | 445 | 436 | 443 | 1,141,000 |
| 2009/01/15 | 423 | 446 | 420 | 440 | 1,102,000 |
| 2009/01/14 | 426 | 434 | 426 | 430 | 833,000 |
| 2009/01/13 | 443 | 443 | 427 | 429 | 1,217,000 |
| 2009/01/09 | 460 | 476 | 460 | 468 | 512,000 |
| 2009/01/08 | 463 | 470 | 462 | 462 | 532,000 |
| 2009/01/07 | 473 | 482 | 470 | 472 | 657,000 |
| 2009/01/06 | 481 | 487 | 465 | 468 | 564,000 |
| 2009/01/05 | 492 | 493 | 474 | 476 | 261,000 |