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 |
---|---|---|---|---|---|
2011/12/30 | 332 | 334 | 328 | 332 | 650,000 |
2011/12/29 | 330 | 330 | 327 | 329 | 269,000 |
2011/12/28 | 332 | 333 | 327 | 329 | 398,000 |
2011/12/27 | 327 | 332 | 327 | 331 | 364,000 |
2011/12/26 | 337 | 337 | 329 | 330 | 471,000 |
2011/12/22 | 326 | 333 | 326 | 332 | 709,000 |
2011/12/21 | 332 | 332 | 327 | 329 | 580,000 |
2011/12/20 | 334 | 335 | 328 | 331 | 790,000 |
2011/12/19 | 326 | 331 | 323 | 330 | 938,000 |
2011/12/16 | 342 | 343 | 329 | 329 | 1,790,000 |
2011/12/15 | 340 | 346 | 338 | 340 | 1,842,000 |
2011/12/14 | 331 | 341 | 331 | 338 | 1,520,000 |
2011/12/13 | 325 | 334 | 324 | 333 | 1,033,000 |
2011/12/12 | 332 | 333 | 328 | 329 | 1,154,000 |
2011/12/09 | 325 | 331 | 314 | 330 | 2,661,000 |
2011/12/08 | 308 | 324 | 307 | 321 | 2,335,000 |
2011/12/07 | 297 | 306 | 295 | 304 | 748,000 |
2011/12/06 | 299 | 301 | 294 | 294 | 608,000 |
2011/12/05 | 295 | 301 | 295 | 300 | 549,000 |
2011/12/02 | 294 | 296 | 294 | 294 | 673,000 |
2011/12/01 | 303 | 303 | 294 | 294 | 1,026,000 |
2011/11/30 | 297 | 300 | 292 | 297 | 863,000 |
2011/11/29 | 300 | 302 | 291 | 299 | 1,178,000 |
2011/11/28 | 302 | 303 | 297 | 297 | 870,000 |
2011/11/25 | 301 | 306 | 300 | 302 | 444,000 |
2011/11/24 | 306 | 308 | 301 | 302 | 441,000 |
2011/11/22 | 307 | 311 | 306 | 308 | 492,000 |
2011/11/21 | 307 | 314 | 307 | 309 | 419,000 |
2011/11/18 | 309 | 311 | 307 | 309 | 503,000 |
2011/11/17 | 310 | 315 | 305 | 313 | 814,000 |
2011/11/16 | 310 | 311 | 306 | 309 | 791,000 |
2011/11/15 | 307 | 313 | 306 | 311 | 456,000 |
2011/11/14 | 310 | 310 | 305 | 307 | 391,000 |
2011/11/11 | 311 | 314 | 306 | 306 | 436,000 |
2011/11/10 | 309 | 314 | 308 | 312 | 679,000 |
2011/11/09 | 311 | 317 | 307 | 317 | 672,000 |
2011/11/08 | 318 | 322 | 308 | 310 | 454,000 |
2011/11/07 | 319 | 319 | 317 | 319 | 265,000 |
2011/11/04 | 316 | 322 | 313 | 320 | 784,000 |
2011/11/02 | 309 | 317 | 307 | 314 | 1,278,000 |
2011/11/01 | 311 | 318 | 308 | 316 | 798,000 |
2011/10/31 | 313 | 320 | 313 | 314 | 1,302,000 |
2011/10/28 | 326 | 327 | 315 | 317 | 1,736,000 |
2011/10/27 | 308 | 320 | 308 | 320 | 1,195,000 |
2011/10/26 | 303 | 309 | 298 | 306 | 967,000 |
2011/10/25 | 312 | 314 | 306 | 307 | 813,000 |
2011/10/24 | 317 | 318 | 312 | 314 | 513,000 |
2011/10/21 | 317 | 320 | 313 | 315 | 335,000 |
2011/10/20 | 317 | 319 | 314 | 317 | 1,005,000 |
2011/10/19 | 314 | 323 | 314 | 317 | 848,000 |
2011/10/18 | 310 | 314 | 309 | 312 | 600,000 |
2011/10/17 | 311 | 311 | 308 | 309 | 652,000 |
2011/10/14 | 308 | 310 | 305 | 307 | 974,000 |
2011/10/13 | 314 | 314 | 309 | 311 | 428,000 |
2011/10/12 | 317 | 317 | 308 | 309 | 1,164,000 |
2011/10/11 | 322 | 323 | 315 | 318 | 1,217,000 |
2011/10/07 | 324 | 329 | 319 | 319 | 617,000 |
2011/10/06 | 323 | 328 | 321 | 323 | 633,000 |
2011/10/05 | 330 | 330 | 319 | 321 | 1,035,000 |
2011/10/04 | 327 | 332 | 323 | 326 | 1,338,000 |
2011/10/03 | 343 | 343 | 326 | 331 | 2,073,000 |
2011/09/30 | 343 | 353 | 342 | 353 | 1,646,000 |
2011/09/29 | 336 | 342 | 332 | 342 | 886,000 |
2011/09/28 | 326 | 337 | 326 | 336 | 1,530,000 |
2011/09/27 | 321 | 328 | 319 | 325 | 995,000 |
2011/09/26 | 316 | 321 | 311 | 318 | 1,374,000 |
2011/09/22 | 316 | 317 | 311 | 316 | 893,000 |
2011/09/21 | 316 | 321 | 315 | 317 | 757,000 |
2011/09/20 | 319 | 323 | 314 | 314 | 546,000 |
2011/09/16 | 316 | 324 | 316 | 324 | 1,054,000 |
2011/09/15 | 313 | 316 | 312 | 316 | 560,000 |
2011/09/14 | 310 | 312 | 307 | 310 | 553,000 |
2011/09/13 | 309 | 313 | 304 | 311 | 1,163,000 |
2011/09/12 | 310 | 312 | 307 | 308 | 800,000 |
2011/09/09 | 312 | 317 | 312 | 317 | 1,089,000 |
2011/09/08 | 312 | 314 | 311 | 314 | 503,000 |
2011/09/07 | 308 | 313 | 306 | 311 | 896,000 |
2011/09/06 | 309 | 309 | 303 | 305 | 1,114,000 |
2011/09/05 | 310 | 313 | 306 | 307 | 717,000 |
2011/09/02 | 312 | 317 | 309 | 316 | 762,000 |
2011/09/01 | 313 | 316 | 309 | 314 | 761,000 |
2011/08/31 | 310 | 313 | 306 | 310 | 1,365,000 |
2011/08/30 | 307 | 315 | 305 | 311 | 1,308,000 |
2011/08/29 | 302 | 305 | 298 | 303 | 775,000 |
2011/08/26 | 301 | 304 | 300 | 302 | 945,000 |
2011/08/25 | 304 | 306 | 302 | 302 | 1,399,000 |
2011/08/24 | 305 | 310 | 303 | 307 | 1,480,000 |
2011/08/23 | 305 | 306 | 301 | 305 | 2,159,000 |
2011/08/22 | 303 | 306 | 301 | 302 | 974,000 |
2011/08/19 | 302 | 307 | 301 | 304 | 939,000 |
2011/08/18 | 312 | 312 | 307 | 308 | 774,000 |
2011/08/17 | 310 | 313 | 308 | 312 | 894,000 |
2011/08/16 | 311 | 314 | 308 | 311 | 1,047,000 |
2011/08/15 | 318 | 319 | 307 | 311 | 1,890,000 |
2011/08/12 | 321 | 321 | 312 | 315 | 852,000 |
2011/08/11 | 311 | 320 | 311 | 316 | 1,915,000 |
2011/08/10 | 323 | 326 | 315 | 319 | 1,236,000 |
2011/08/09 | 303 | 315 | 302 | 315 | 1,985,000 |
2011/08/08 | 320 | 322 | 317 | 319 | 1,260,000 |
2011/08/05 | 330 | 330 | 323 | 326 | 1,439,000 |
2011/08/04 | 340 | 341 | 335 | 338 | 1,431,000 |
2011/08/03 | 340 | 343 | 338 | 341 | 993,000 |
2011/08/02 | 346 | 349 | 342 | 347 | 1,402,000 |
2011/08/01 | 339 | 348 | 338 | 346 | 1,962,000 |
2011/07/29 | 341 | 343 | 337 | 339 | 2,196,000 |
2011/07/28 | 341 | 342 | 336 | 340 | 1,230,000 |
2011/07/27 | 350 | 350 | 338 | 342 | 3,100,000 |
2011/07/26 | 353 | 356 | 351 | 352 | 1,561,000 |
2011/07/25 | 352 | 355 | 351 | 351 | 1,232,000 |
2011/07/22 | 356 | 361 | 353 | 354 | 1,970,000 |
2011/07/21 | 354 | 356 | 349 | 355 | 2,160,000 |
2011/07/20 | 371 | 374 | 336 | 352 | 7,759,000 |
2011/07/19 | 366 | 370 | 365 | 366 | 1,012,000 |
2011/07/15 | 364 | 367 | 363 | 365 | 769,000 |
2011/07/14 | 366 | 369 | 364 | 366 | 943,000 |
2011/07/13 | 367 | 372 | 367 | 367 | 1,690,000 |
2011/07/12 | 378 | 382 | 368 | 374 | 2,392,000 |
2011/07/11 | 378 | 386 | 377 | 383 | 2,250,000 |
2011/07/08 | 380 | 382 | 376 | 379 | 1,792,000 |
2011/07/07 | 373 | 380 | 370 | 379 | 2,146,000 |
2011/07/06 | 378 | 378 | 367 | 373 | 3,098,000 |
2011/07/05 | 371 | 376 | 371 | 371 | 2,243,000 |
2011/07/04 | 360 | 367 | 360 | 365 | 1,452,000 |
2011/07/01 | 358 | 361 | 351 | 355 | 1,957,000 |
2011/06/30 | 345 | 350 | 342 | 350 | 2,437,000 |
2011/06/29 | 345 | 346 | 339 | 343 | 1,860,000 |
2011/06/28 | 337 | 338 | 334 | 338 | 2,085,000 |
2011/06/27 | 339 | 340 | 330 | 331 | 1,928,000 |
2011/06/24 | 338 | 340 | 335 | 338 | 1,848,000 |
2011/06/23 | 336 | 341 | 335 | 335 | 1,289,000 |
2011/06/22 | 333 | 340 | 332 | 338 | 1,741,000 |
2011/06/21 | 323 | 331 | 319 | 328 | 1,805,000 |
2011/06/20 | 315 | 322 | 315 | 318 | 926,000 |
2011/06/17 | 316 | 317 | 311 | 314 | 2,252,000 |
2011/06/16 | 316 | 323 | 315 | 317 | 1,316,000 |
2011/06/15 | 319 | 319 | 314 | 315 | 1,029,000 |
2011/06/14 | 309 | 316 | 308 | 315 | 850,000 |
2011/06/13 | 309 | 312 | 307 | 310 | 1,287,000 |
2011/06/10 | 310 | 315 | 304 | 311 | 2,482,000 |
2011/06/09 | 316 | 316 | 308 | 312 | 2,354,000 |
2011/06/08 | 319 | 322 | 311 | 317 | 2,579,000 |
2011/06/07 | 319 | 323 | 315 | 319 | 2,159,000 |
2011/06/06 | 324 | 332 | 319 | 321 | 2,396,000 |
2011/06/03 | 319 | 332 | 319 | 326 | 2,906,000 |
2011/06/02 | 322 | 326 | 319 | 321 | 3,511,000 |
2011/06/01 | 318 | 331 | 317 | 328 | 6,708,000 |
2011/05/31 | 322 | 323 | 313 | 313 | 21,531,000 |
2011/05/30 | 322 | 328 | 319 | 324 | 3,016,000 |
2011/05/27 | 317 | 326 | 308 | 322 | 4,590,000 |
2011/05/26 | 321 | 331 | 319 | 325 | 3,049,000 |
2011/05/25 | 325 | 325 | 318 | 322 | 2,871,000 |
2011/05/24 | 326 | 326 | 321 | 324 | 2,429,000 |
2011/05/23 | 338 | 338 | 324 | 326 | 3,337,000 |
2011/05/20 | 352 | 354 | 341 | 342 | 4,315,000 |
2011/05/19 | 331 | 337 | 330 | 336 | 3,015,000 |
2011/05/18 | 330 | 332 | 324 | 325 | 3,904,000 |
2011/05/17 | 344 | 345 | 322 | 327 | 5,505,000 |
2011/05/16 | 355 | 357 | 354 | 354 | 961,000 |
2011/05/13 | 364 | 364 | 354 | 358 | 1,358,000 |
2011/05/12 | 369 | 370 | 365 | 365 | 868,000 |
2011/05/11 | 379 | 379 | 369 | 369 | 1,211,000 |
2011/05/10 | 380 | 384 | 374 | 375 | 1,245,000 |
2011/05/09 | 382 | 384 | 380 | 382 | 919,000 |
2011/05/06 | 378 | 382 | 375 | 382 | 1,086,000 |
2011/05/02 | 379 | 381 | 376 | 377 | 1,037,000 |
2011/04/28 | 370 | 377 | 367 | 373 | 2,559,000 |
2011/04/27 | 375 | 381 | 370 | 372 | 1,598,000 |
2011/04/26 | 378 | 379 | 375 | 376 | 793,000 |
2011/04/25 | 383 | 385 | 380 | 381 | 713,000 |
2011/04/22 | 388 | 388 | 379 | 380 | 1,626,000 |
2011/04/21 | 386 | 390 | 381 | 390 | 2,379,000 |
2011/04/20 | 373 | 388 | 372 | 385 | 5,242,000 |
2011/04/19 | 366 | 384 | 348 | 367 | 9,964,000 |
2011/04/18 | 405 | 407 | 364 | 374 | 5,346,000 |
2011/04/15 | 406 | 410 | 403 | 403 | 742,000 |
2011/04/14 | 404 | 407 | 399 | 403 | 1,544,000 |
2011/04/13 | 408 | 410 | 404 | 408 | 1,315,000 |
2011/04/12 | 411 | 411 | 406 | 409 | 832,000 |
2011/04/11 | 413 | 415 | 408 | 413 | 875,000 |
2011/04/08 | 406 | 416 | 402 | 412 | 1,337,000 |
2011/04/07 | 408 | 410 | 403 | 406 | 1,195,000 |
2011/04/06 | 412 | 412 | 405 | 406 | 809,000 |
2011/04/05 | 413 | 414 | 407 | 411 | 1,438,000 |
2011/04/04 | 416 | 421 | 412 | 413 | 1,217,000 |
2011/04/01 | 422 | 429 | 417 | 418 | 1,242,000 |
2011/03/31 | 409 | 420 | 406 | 418 | 1,844,000 |
2011/03/30 | 405 | 417 | 401 | 411 | 1,133,000 |
2011/03/29 | 393 | 409 | 392 | 403 | 1,472,000 |
2011/03/28 | 395 | 400 | 394 | 396 | 868,000 |
2011/03/25 | 410 | 410 | 391 | 395 | 1,880,000 |
2011/03/24 | 405 | 412 | 401 | 402 | 2,221,000 |
2011/03/23 | 409 | 415 | 400 | 405 | 2,628,000 |
2011/03/22 | 382 | 410 | 382 | 404 | 3,234,000 |
2011/03/18 | 370 | 376 | 361 | 366 | 2,532,000 |
2011/03/17 | 355 | 374 | 351 | 366 | 3,343,000 |
2011/03/16 | 374 | 385 | 366 | 378 | 3,624,000 |
2011/03/15 | 417 | 418 | 346 | 373 | 4,270,000 |
2011/03/14 | 404 | 458 | 404 | 426 | 3,188,000 |
2011/03/11 | 490 | 491 | 484 | 484 | 1,671,000 |
2011/03/10 | 502 | 503 | 492 | 493 | 990,000 |
2011/03/09 | 505 | 507 | 503 | 504 | 798,000 |
2011/03/08 | 503 | 506 | 500 | 500 | 707,000 |
2011/03/07 | 508 | 508 | 500 | 503 | 762,000 |
2011/03/04 | 514 | 515 | 507 | 508 | 981,000 |
2011/03/03 | 506 | 511 | 505 | 508 | 782,000 |
2011/03/02 | 521 | 521 | 503 | 504 | 1,471,000 |
2011/03/01 | 515 | 524 | 515 | 523 | 714,000 |
2011/02/28 | 507 | 519 | 505 | 515 | 1,454,000 |
2011/02/25 | 497 | 506 | 497 | 506 | 1,143,000 |
2011/02/24 | 510 | 511 | 498 | 499 | 1,314,000 |
2011/02/23 | 516 | 522 | 510 | 510 | 2,116,000 |
2011/02/22 | 524 | 524 | 514 | 520 | 1,871,000 |
2011/02/21 | 525 | 529 | 520 | 524 | 1,162,000 |
2011/02/18 | 514 | 528 | 513 | 524 | 2,610,000 |
2011/02/17 | 493 | 497 | 490 | 496 | 646,000 |
2011/02/16 | 488 | 494 | 488 | 489 | 759,000 |
2011/02/15 | 490 | 491 | 484 | 488 | 860,000 |
2011/02/14 | 480 | 492 | 480 | 491 | 1,240,000 |
2011/02/10 | 473 | 479 | 473 | 478 | 976,000 |
2011/02/09 | 472 | 476 | 469 | 472 | 1,021,000 |
2011/02/08 | 461 | 470 | 461 | 470 | 906,000 |
2011/02/07 | 470 | 470 | 460 | 463 | 1,168,000 |
2011/02/04 | 465 | 473 | 463 | 464 | 842,000 |
2011/02/03 | 462 | 466 | 454 | 458 | 672,000 |
2011/02/02 | 450 | 464 | 450 | 460 | 953,000 |
2011/02/01 | 446 | 450 | 442 | 445 | 966,000 |
2011/01/31 | 437 | 448 | 435 | 445 | 1,407,000 |
2011/01/28 | 448 | 448 | 438 | 438 | 839,000 |
2011/01/27 | 446 | 448 | 441 | 446 | 817,000 |
2011/01/26 | 446 | 449 | 442 | 444 | 695,000 |
2011/01/25 | 443 | 450 | 438 | 447 | 663,000 |
2011/01/24 | 438 | 440 | 434 | 440 | 459,000 |
2011/01/21 | 450 | 450 | 436 | 438 | 826,000 |
2011/01/20 | 445 | 452 | 444 | 451 | 687,000 |
2011/01/19 | 450 | 453 | 445 | 450 | 400,000 |
2011/01/18 | 450 | 455 | 448 | 448 | 495,000 |
2011/01/17 | 455 | 456 | 446 | 449 | 417,000 |
2011/01/14 | 452 | 455 | 448 | 453 | 1,079,000 |
2011/01/13 | 453 | 454 | 447 | 451 | 737,000 |
2011/01/12 | 445 | 451 | 444 | 447 | 902,000 |
2011/01/11 | 443 | 443 | 437 | 441 | 706,000 |
2011/01/07 | 445 | 447 | 443 | 444 | 604,000 |
2011/01/06 | 440 | 445 | 438 | 444 | 788,000 |
2011/01/05 | 440 | 440 | 433 | 434 | 421,000 |
2011/01/04 | 439 | 442 | 437 | 439 | 466,000 |