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 |
|---|---|---|---|---|---|
| 2010/12/30 | 436 | 438 | 427 | 431 | 677,000 |
| 2010/12/29 | 434 | 439 | 434 | 438 | 415,000 |
| 2010/12/28 | 430 | 438 | 429 | 436 | 657,000 |
| 2010/12/27 | 427 | 430 | 426 | 429 | 482,000 |
| 2010/12/24 | 430 | 431 | 425 | 428 | 618,000 |
| 2010/12/22 | 426 | 433 | 426 | 430 | 904,000 |
| 2010/12/21 | 428 | 435 | 428 | 431 | 762,000 |
| 2010/12/20 | 437 | 437 | 426 | 428 | 982,000 |
| 2010/12/17 | 432 | 437 | 430 | 437 | 1,240,000 |
| 2010/12/16 | 430 | 438 | 425 | 434 | 1,255,000 |
| 2010/12/15 | 432 | 432 | 427 | 429 | 624,000 |
| 2010/12/14 | 430 | 433 | 426 | 432 | 946,000 |
| 2010/12/13 | 422 | 433 | 422 | 433 | 1,128,000 |
| 2010/12/10 | 417 | 424 | 416 | 422 | 2,024,000 |
| 2010/12/09 | 410 | 418 | 409 | 417 | 1,588,000 |
| 2010/12/08 | 405 | 410 | 403 | 410 | 707,000 |
| 2010/12/07 | 404 | 407 | 403 | 406 | 518,000 |
| 2010/12/06 | 406 | 410 | 405 | 407 | 403,000 |
| 2010/12/03 | 406 | 411 | 405 | 406 | 657,000 |
| 2010/12/02 | 408 | 409 | 402 | 405 | 772,000 |
| 2010/12/01 | 400 | 406 | 399 | 406 | 596,000 |
| 2010/11/30 | 412 | 412 | 397 | 399 | 2,407,000 |
| 2010/11/29 | 416 | 422 | 413 | 416 | 770,000 |
| 2010/11/26 | 421 | 424 | 417 | 418 | 373,000 |
| 2010/11/25 | 422 | 424 | 416 | 418 | 599,000 |
| 2010/11/24 | 419 | 428 | 419 | 422 | 794,000 |
| 2010/11/22 | 430 | 430 | 424 | 424 | 413,000 |
| 2010/11/19 | 428 | 429 | 422 | 425 | 567,000 |
| 2010/11/18 | 414 | 427 | 414 | 425 | 1,207,000 |
| 2010/11/17 | 405 | 415 | 405 | 414 | 972,000 |
| 2010/11/16 | 418 | 419 | 403 | 404 | 1,076,000 |
| 2010/11/15 | 415 | 419 | 409 | 416 | 689,000 |
| 2010/11/12 | 404 | 413 | 404 | 409 | 831,000 |
| 2010/11/11 | 406 | 413 | 406 | 408 | 836,000 |
| 2010/11/10 | 389 | 405 | 389 | 404 | 927,000 |
| 2010/11/09 | 384 | 393 | 384 | 387 | 548,000 |
| 2010/11/08 | 385 | 387 | 380 | 385 | 787,000 |
| 2010/11/05 | 385 | 398 | 385 | 388 | 808,000 |
| 2010/11/04 | 380 | 391 | 378 | 382 | 1,025,000 |
| 2010/11/02 | 372 | 376 | 371 | 374 | 568,000 |
| 2010/11/01 | 376 | 380 | 372 | 375 | 787,000 |
| 2010/10/29 | 372 | 382 | 367 | 380 | 1,134,000 |
| 2010/10/28 | 374 | 378 | 372 | 374 | 855,000 |
| 2010/10/27 | 380 | 381 | 371 | 376 | 1,089,000 |
| 2010/10/26 | 385 | 387 | 377 | 377 | 984,000 |
| 2010/10/25 | 391 | 393 | 384 | 385 | 842,000 |
| 2010/10/22 | 395 | 398 | 393 | 395 | 383,000 |
| 2010/10/21 | 395 | 397 | 390 | 392 | 820,000 |
| 2010/10/20 | 399 | 400 | 392 | 398 | 1,104,000 |
| 2010/10/19 | 403 | 410 | 400 | 405 | 717,000 |
| 2010/10/18 | 404 | 408 | 400 | 403 | 1,129,000 |
| 2010/10/15 | 415 | 416 | 402 | 403 | 588,000 |
| 2010/10/14 | 419 | 426 | 415 | 419 | 941,000 |
| 2010/10/13 | 413 | 416 | 410 | 413 | 672,000 |
| 2010/10/12 | 426 | 427 | 407 | 412 | 1,162,000 |
| 2010/10/08 | 427 | 434 | 424 | 424 | 537,000 |
| 2010/10/07 | 422 | 435 | 422 | 430 | 518,000 |
| 2010/10/06 | 422 | 425 | 414 | 423 | 1,204,000 |
| 2010/10/05 | 406 | 424 | 403 | 422 | 971,000 |
| 2010/10/04 | 424 | 424 | 410 | 412 | 900,000 |
| 2010/10/01 | 422 | 425 | 413 | 423 | 772,000 |
| 2010/09/30 | 438 | 442 | 421 | 423 | 861,000 |
| 2010/09/29 | 432 | 439 | 431 | 438 | 1,071,000 |
| 2010/09/28 | 431 | 432 | 428 | 430 | 798,000 |
| 2010/09/27 | 420 | 433 | 418 | 433 | 832,000 |
| 2010/09/24 | 420 | 425 | 416 | 419 | 657,000 |
| 2010/09/22 | 429 | 430 | 423 | 424 | 393,000 |
| 2010/09/21 | 431 | 431 | 426 | 428 | 494,000 |
| 2010/09/17 | 429 | 431 | 425 | 427 | 766,000 |
| 2010/09/16 | 436 | 436 | 426 | 428 | 611,000 |
| 2010/09/15 | 429 | 435 | 425 | 431 | 826,000 |
| 2010/09/14 | 430 | 432 | 425 | 429 | 1,013,000 |
| 2010/09/13 | 422 | 425 | 421 | 423 | 524,000 |
| 2010/09/10 | 425 | 428 | 420 | 420 | 955,000 |
| 2010/09/09 | 427 | 430 | 425 | 428 | 415,000 |
| 2010/09/08 | 427 | 430 | 418 | 424 | 767,000 |
| 2010/09/07 | 432 | 438 | 431 | 434 | 446,000 |
| 2010/09/06 | 429 | 437 | 428 | 436 | 512,000 |
| 2010/09/03 | 427 | 433 | 427 | 429 | 388,000 |
| 2010/09/02 | 430 | 432 | 423 | 429 | 484,000 |
| 2010/09/01 | 420 | 426 | 416 | 426 | 756,000 |
| 2010/08/31 | 425 | 428 | 416 | 418 | 506,000 |
| 2010/08/30 | 431 | 440 | 430 | 432 | 414,000 |
| 2010/08/27 | 422 | 428 | 421 | 427 | 614,000 |
| 2010/08/26 | 426 | 426 | 420 | 426 | 529,000 |
| 2010/08/25 | 422 | 425 | 420 | 423 | 711,000 |
| 2010/08/24 | 424 | 433 | 424 | 427 | 592,000 |
| 2010/08/23 | 431 | 434 | 427 | 431 | 640,000 |
| 2010/08/20 | 443 | 447 | 434 | 435 | 501,000 |
| 2010/08/19 | 449 | 453 | 444 | 448 | 623,000 |
| 2010/08/18 | 444 | 451 | 437 | 448 | 776,000 |
| 2010/08/17 | 436 | 440 | 432 | 437 | 463,000 |
| 2010/08/16 | 433 | 439 | 430 | 438 | 572,000 |
| 2010/08/13 | 435 | 438 | 429 | 438 | 553,000 |
| 2010/08/12 | 433 | 437 | 431 | 436 | 673,000 |
| 2010/08/11 | 443 | 444 | 434 | 437 | 351,000 |
| 2010/08/10 | 454 | 456 | 447 | 448 | 319,000 |
| 2010/08/09 | 450 | 455 | 450 | 453 | 328,000 |
| 2010/08/06 | 451 | 456 | 449 | 456 | 332,000 |
| 2010/08/05 | 453 | 455 | 446 | 452 | 460,000 |
| 2010/08/04 | 454 | 455 | 448 | 449 | 776,000 |
| 2010/08/03 | 462 | 463 | 454 | 456 | 747,000 |
| 2010/08/02 | 463 | 467 | 457 | 458 | 577,000 |
| 2010/07/30 | 465 | 467 | 455 | 459 | 656,000 |
| 2010/07/29 | 470 | 472 | 466 | 466 | 418,000 |
| 2010/07/28 | 470 | 472 | 466 | 472 | 782,000 |
| 2010/07/27 | 462 | 470 | 461 | 467 | 509,000 |
| 2010/07/26 | 471 | 472 | 464 | 464 | 417,000 |
| 2010/07/23 | 466 | 468 | 461 | 467 | 654,000 |
| 2010/07/22 | 456 | 461 | 455 | 458 | 508,000 |
| 2010/07/21 | 464 | 465 | 460 | 461 | 454,000 |
| 2010/07/20 | 453 | 466 | 453 | 460 | 679,000 |
| 2010/07/16 | 460 | 467 | 458 | 461 | 477,000 |
| 2010/07/15 | 476 | 476 | 464 | 464 | 385,000 |
| 2010/07/14 | 480 | 482 | 475 | 477 | 425,000 |
| 2010/07/13 | 484 | 484 | 469 | 473 | 759,000 |
| 2010/07/12 | 488 | 488 | 481 | 481 | 212,000 |
| 2010/07/09 | 489 | 490 | 484 | 488 | 436,000 |
| 2010/07/08 | 487 | 495 | 487 | 492 | 625,000 |
| 2010/07/07 | 483 | 486 | 479 | 482 | 474,000 |
| 2010/07/06 | 477 | 487 | 473 | 487 | 617,000 |
| 2010/07/05 | 476 | 480 | 475 | 477 | 460,000 |
| 2010/07/02 | 475 | 479 | 470 | 479 | 960,000 |
| 2010/07/01 | 476 | 477 | 470 | 473 | 578,000 |
| 2010/06/30 | 479 | 481 | 472 | 479 | 815,000 |
| 2010/06/29 | 480 | 484 | 478 | 483 | 455,000 |
| 2010/06/28 | 480 | 482 | 475 | 481 | 510,000 |
| 2010/06/25 | 475 | 485 | 473 | 484 | 923,000 |
| 2010/06/24 | 490 | 494 | 474 | 474 | 2,297,000 |
| 2010/06/23 | 483 | 493 | 483 | 490 | 1,053,000 |
| 2010/06/22 | 483 | 494 | 483 | 491 | 1,455,000 |
| 2010/06/21 | 478 | 484 | 477 | 482 | 556,000 |
| 2010/06/18 | 470 | 474 | 467 | 474 | 630,000 |
| 2010/06/17 | 465 | 473 | 462 | 471 | 843,000 |
| 2010/06/16 | 464 | 464 | 460 | 464 | 817,000 |
| 2010/06/15 | 455 | 462 | 450 | 459 | 826,000 |
| 2010/06/14 | 460 | 461 | 456 | 458 | 306,000 |
| 2010/06/11 | 461 | 464 | 456 | 457 | 949,000 |
| 2010/06/10 | 455 | 457 | 451 | 455 | 427,000 |
| 2010/06/09 | 444 | 452 | 443 | 450 | 1,166,000 |
| 2010/06/08 | 456 | 456 | 450 | 450 | 556,000 |
| 2010/06/07 | 458 | 458 | 454 | 456 | 676,000 |
| 2010/06/04 | 470 | 470 | 460 | 463 | 1,232,000 |
| 2010/06/03 | 466 | 473 | 463 | 471 | 767,000 |
| 2010/06/02 | 467 | 471 | 462 | 462 | 594,000 |
| 2010/06/01 | 466 | 475 | 465 | 471 | 514,000 |
| 2010/05/31 | 465 | 475 | 464 | 469 | 701,000 |
| 2010/05/28 | 471 | 473 | 464 | 469 | 1,049,000 |
| 2010/05/27 | 465 | 473 | 460 | 468 | 854,000 |
| 2010/05/26 | 475 | 475 | 467 | 471 | 1,068,000 |
| 2010/05/25 | 471 | 481 | 467 | 480 | 883,000 |
| 2010/05/24 | 479 | 480 | 475 | 476 | 417,000 |
| 2010/05/21 | 489 | 491 | 473 | 481 | 1,118,000 |
| 2010/05/20 | 492 | 498 | 492 | 492 | 607,000 |
| 2010/05/19 | 489 | 499 | 488 | 498 | 589,000 |
| 2010/05/18 | 504 | 504 | 493 | 496 | 658,000 |
| 2010/05/17 | 494 | 500 | 487 | 498 | 1,025,000 |
| 2010/05/14 | 500 | 503 | 493 | 497 | 884,000 |
| 2010/05/13 | 506 | 508 | 501 | 508 | 532,000 |
| 2010/05/12 | 506 | 510 | 501 | 505 | 550,000 |
| 2010/05/11 | 515 | 515 | 503 | 503 | 425,000 |
| 2010/05/10 | 495 | 507 | 492 | 507 | 789,000 |
| 2010/05/07 | 495 | 499 | 491 | 495 | 1,400,000 |
| 2010/05/06 | 527 | 529 | 514 | 515 | 1,211,000 |
| 2010/04/30 | 538 | 540 | 533 | 536 | 610,000 |
| 2010/04/28 | 535 | 537 | 530 | 534 | 682,000 |
| 2010/04/27 | 554 | 555 | 541 | 543 | 806,000 |
| 2010/04/26 | 549 | 559 | 542 | 554 | 852,000 |
| 2010/04/23 | 538 | 543 | 534 | 541 | 550,000 |
| 2010/04/22 | 542 | 542 | 530 | 535 | 573,000 |
| 2010/04/21 | 543 | 546 | 537 | 542 | 889,000 |
| 2010/04/20 | 538 | 542 | 537 | 538 | 485,000 |
| 2010/04/19 | 540 | 541 | 533 | 533 | 625,000 |
| 2010/04/16 | 545 | 549 | 544 | 544 | 527,000 |
| 2010/04/15 | 545 | 550 | 543 | 550 | 569,000 |
| 2010/04/14 | 541 | 548 | 537 | 542 | 601,000 |
| 2010/04/13 | 544 | 546 | 539 | 543 | 613,000 |
| 2010/04/12 | 545 | 553 | 542 | 547 | 700,000 |
| 2010/04/09 | 537 | 544 | 537 | 544 | 509,000 |
| 2010/04/08 | 537 | 543 | 536 | 539 | 611,000 |
| 2010/04/07 | 531 | 544 | 529 | 541 | 987,000 |
| 2010/04/06 | 532 | 534 | 530 | 533 | 641,000 |
| 2010/04/05 | 532 | 533 | 531 | 533 | 659,000 |
| 2010/04/02 | 535 | 537 | 523 | 526 | 730,000 |
| 2010/04/01 | 524 | 534 | 523 | 533 | 804,000 |
| 2010/03/31 | 521 | 538 | 517 | 534 | 1,341,000 |
| 2010/03/30 | 514 | 520 | 510 | 520 | 578,000 |
| 2010/03/29 | 504 | 509 | 502 | 509 | 498,000 |
| 2010/03/26 | 504 | 511 | 504 | 511 | 469,000 |
| 2010/03/25 | 506 | 509 | 502 | 502 | 719,000 |
| 2010/03/24 | 496 | 506 | 496 | 506 | 799,000 |
| 2010/03/23 | 492 | 496 | 492 | 493 | 306,000 |
| 2010/03/19 | 493 | 497 | 490 | 496 | 410,000 |
| 2010/03/18 | 492 | 495 | 490 | 491 | 409,000 |
| 2010/03/17 | 494 | 496 | 491 | 493 | 512,000 |
| 2010/03/16 | 485 | 492 | 485 | 490 | 334,000 |
| 2010/03/15 | 484 | 489 | 483 | 488 | 328,000 |
| 2010/03/12 | 484 | 487 | 482 | 483 | 927,000 |
| 2010/03/11 | 489 | 490 | 485 | 487 | 373,000 |
| 2010/03/10 | 485 | 492 | 485 | 489 | 571,000 |
| 2010/03/09 | 488 | 492 | 487 | 487 | 309,000 |
| 2010/03/08 | 496 | 496 | 489 | 491 | 485,000 |
| 2010/03/05 | 483 | 490 | 479 | 488 | 624,000 |
| 2010/03/04 | 486 | 486 | 476 | 478 | 546,000 |
| 2010/03/03 | 481 | 485 | 480 | 484 | 661,000 |
| 2010/03/02 | 484 | 486 | 481 | 485 | 634,000 |
| 2010/03/01 | 483 | 487 | 482 | 482 | 673,000 |
| 2010/02/26 | 481 | 486 | 478 | 484 | 798,000 |
| 2010/02/25 | 479 | 480 | 474 | 478 | 671,000 |
| 2010/02/24 | 484 | 484 | 477 | 481 | 628,000 |
| 2010/02/23 | 492 | 494 | 485 | 489 | 497,000 |
| 2010/02/22 | 488 | 497 | 485 | 489 | 1,041,000 |
| 2010/02/19 | 486 | 487 | 477 | 477 | 537,000 |
| 2010/02/18 | 494 | 494 | 489 | 490 | 437,000 |
| 2010/02/17 | 489 | 493 | 486 | 493 | 361,000 |
| 2010/02/16 | 481 | 484 | 480 | 483 | 211,000 |
| 2010/02/15 | 483 | 484 | 477 | 482 | 390,000 |
| 2010/02/12 | 482 | 483 | 477 | 480 | 454,000 |
| 2010/02/10 | 478 | 480 | 476 | 478 | 407,000 |
| 2010/02/09 | 476 | 481 | 476 | 479 | 493,000 |
| 2010/02/08 | 485 | 489 | 480 | 481 | 502,000 |
| 2010/02/05 | 488 | 494 | 483 | 484 | 901,000 |
| 2010/02/04 | 493 | 493 | 487 | 490 | 510,000 |
| 2010/02/03 | 496 | 497 | 490 | 492 | 490,000 |
| 2010/02/02 | 484 | 491 | 479 | 490 | 718,000 |
| 2010/02/01 | 483 | 483 | 470 | 477 | 708,000 |
| 2010/01/29 | 488 | 492 | 480 | 483 | 613,000 |
| 2010/01/28 | 485 | 493 | 485 | 487 | 653,000 |
| 2010/01/27 | 496 | 496 | 487 | 487 | 450,000 |
| 2010/01/26 | 499 | 501 | 492 | 495 | 574,000 |
| 2010/01/25 | 496 | 504 | 496 | 500 | 511,000 |
| 2010/01/22 | 507 | 511 | 500 | 506 | 845,000 |
| 2010/01/21 | 505 | 513 | 502 | 513 | 755,000 |
| 2010/01/20 | 516 | 516 | 507 | 511 | 438,000 |
| 2010/01/19 | 511 | 515 | 506 | 515 | 559,000 |
| 2010/01/18 | 519 | 519 | 510 | 514 | 488,000 |
| 2010/01/15 | 513 | 519 | 510 | 518 | 736,000 |
| 2010/01/14 | 520 | 523 | 516 | 516 | 388,000 |
| 2010/01/13 | 510 | 523 | 510 | 516 | 702,000 |
| 2010/01/12 | 513 | 516 | 509 | 512 | 484,000 |
| 2010/01/08 | 510 | 517 | 509 | 516 | 804,000 |
| 2010/01/07 | 507 | 509 | 499 | 507 | 817,000 |
| 2010/01/06 | 501 | 507 | 495 | 506 | 684,000 |
| 2010/01/05 | 508 | 508 | 491 | 494 | 977,000 |
| 2010/01/04 | 493 | 499 | 490 | 497 | 385,000 |