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 |
---|---|---|---|---|---|
2012/12/28 | 342 | 345 | 338 | 345 | 1,214,000 |
2012/12/27 | 349 | 351 | 343 | 343 | 1,029,000 |
2012/12/26 | 351 | 353 | 346 | 347 | 1,059,000 |
2012/12/25 | 348 | 353 | 346 | 347 | 1,584,000 |
2012/12/21 | 340 | 345 | 338 | 344 | 1,915,000 |
2012/12/20 | 339 | 343 | 334 | 337 | 1,418,000 |
2012/12/19 | 330 | 340 | 330 | 337 | 1,391,000 |
2012/12/18 | 324 | 330 | 323 | 328 | 1,081,000 |
2012/12/17 | 320 | 324 | 320 | 322 | 733,000 |
2012/12/14 | 318 | 323 | 318 | 319 | 1,155,000 |
2012/12/13 | 324 | 325 | 320 | 321 | 2,164,000 |
2012/12/12 | 329 | 330 | 324 | 324 | 1,680,000 |
2012/12/11 | 326 | 332 | 325 | 330 | 900,000 |
2012/12/10 | 334 | 336 | 322 | 326 | 1,242,000 |
2012/12/07 | 336 | 336 | 331 | 332 | 888,000 |
2012/12/06 | 335 | 339 | 335 | 335 | 475,000 |
2012/12/05 | 336 | 337 | 333 | 335 | 547,000 |
2012/12/04 | 338 | 342 | 336 | 337 | 657,000 |
2012/12/03 | 337 | 342 | 336 | 337 | 669,000 |
2012/11/30 | 345 | 345 | 336 | 337 | 860,000 |
2012/11/29 | 340 | 349 | 340 | 344 | 1,127,000 |
2012/11/28 | 338 | 341 | 335 | 335 | 536,000 |
2012/11/27 | 332 | 342 | 331 | 341 | 1,091,000 |
2012/11/26 | 330 | 336 | 329 | 330 | 630,000 |
2012/11/22 | 328 | 329 | 326 | 329 | 513,000 |
2012/11/21 | 327 | 328 | 322 | 325 | 461,000 |
2012/11/20 | 327 | 327 | 324 | 326 | 490,000 |
2012/11/19 | 321 | 326 | 321 | 324 | 389,000 |
2012/11/16 | 313 | 321 | 311 | 319 | 886,000 |
2012/11/15 | 305 | 312 | 305 | 311 | 594,000 |
2012/11/14 | 303 | 306 | 303 | 304 | 358,000 |
2012/11/13 | 306 | 307 | 301 | 305 | 646,000 |
2012/11/12 | 301 | 305 | 301 | 303 | 376,000 |
2012/11/09 | 302 | 302 | 297 | 299 | 477,000 |
2012/11/08 | 307 | 308 | 303 | 303 | 392,000 |
2012/11/07 | 312 | 312 | 307 | 308 | 430,000 |
2012/11/06 | 312 | 312 | 308 | 310 | 556,000 |
2012/11/05 | 315 | 320 | 313 | 315 | 603,000 |
2012/11/02 | 311 | 317 | 310 | 317 | 983,000 |
2012/11/01 | 305 | 310 | 305 | 309 | 433,000 |
2012/10/31 | 303 | 306 | 302 | 304 | 517,000 |
2012/10/30 | 305 | 308 | 302 | 302 | 392,000 |
2012/10/29 | 305 | 308 | 304 | 306 | 405,000 |
2012/10/26 | 307 | 309 | 305 | 305 | 481,000 |
2012/10/25 | 306 | 307 | 304 | 307 | 656,000 |
2012/10/24 | 306 | 311 | 306 | 307 | 673,000 |
2012/10/23 | 314 | 314 | 307 | 310 | 638,000 |
2012/10/22 | 312 | 317 | 311 | 314 | 382,000 |
2012/10/19 | 316 | 321 | 314 | 314 | 624,000 |
2012/10/18 | 315 | 318 | 314 | 316 | 715,000 |
2012/10/17 | 307 | 315 | 307 | 313 | 694,000 |
2012/10/16 | 302 | 305 | 302 | 302 | 467,000 |
2012/10/15 | 302 | 305 | 299 | 302 | 603,000 |
2012/10/12 | 304 | 307 | 302 | 302 | 420,000 |
2012/10/11 | 301 | 307 | 301 | 304 | 340,000 |
2012/10/10 | 305 | 307 | 301 | 302 | 619,000 |
2012/10/09 | 313 | 316 | 309 | 309 | 793,000 |
2012/10/05 | 308 | 314 | 306 | 311 | 1,030,000 |
2012/10/04 | 309 | 312 | 308 | 309 | 736,000 |
2012/10/03 | 316 | 317 | 311 | 312 | 606,000 |
2012/10/02 | 324 | 326 | 317 | 318 | 681,000 |
2012/10/01 | 323 | 324 | 319 | 324 | 612,000 |
2012/09/28 | 325 | 326 | 318 | 324 | 1,551,000 |
2012/09/27 | 322 | 325 | 319 | 323 | 721,000 |
2012/09/26 | 325 | 327 | 321 | 322 | 736,000 |
2012/09/25 | 320 | 329 | 318 | 329 | 1,808,000 |
2012/09/24 | 316 | 323 | 314 | 321 | 1,695,000 |
2012/09/21 | 312 | 318 | 312 | 318 | 1,269,000 |
2012/09/20 | 314 | 317 | 312 | 313 | 840,000 |
2012/09/19 | 315 | 318 | 312 | 314 | 1,132,000 |
2012/09/18 | 311 | 312 | 309 | 312 | 1,027,000 |
2012/09/14 | 310 | 310 | 306 | 308 | 910,000 |
2012/09/13 | 304 | 306 | 302 | 304 | 412,000 |
2012/09/12 | 302 | 305 | 300 | 303 | 556,000 |
2012/09/11 | 297 | 300 | 295 | 298 | 613,000 |
2012/09/10 | 293 | 300 | 291 | 300 | 890,000 |
2012/09/07 | 296 | 297 | 293 | 293 | 410,000 |
2012/09/06 | 291 | 293 | 289 | 291 | 400,000 |
2012/09/05 | 292 | 294 | 290 | 290 | 924,000 |
2012/09/04 | 298 | 298 | 292 | 293 | 622,000 |
2012/09/03 | 300 | 302 | 297 | 298 | 481,000 |
2012/08/31 | 300 | 304 | 299 | 299 | 922,000 |
2012/08/30 | 298 | 302 | 298 | 300 | 620,000 |
2012/08/29 | 301 | 303 | 300 | 300 | 422,000 |
2012/08/28 | 307 | 307 | 297 | 299 | 486,000 |
2012/08/27 | 308 | 311 | 305 | 305 | 203,000 |
2012/08/24 | 307 | 308 | 305 | 307 | 320,000 |
2012/08/23 | 308 | 310 | 306 | 309 | 586,000 |
2012/08/22 | 311 | 311 | 307 | 308 | 652,000 |
2012/08/21 | 313 | 314 | 309 | 312 | 628,000 |
2012/08/20 | 315 | 316 | 313 | 313 | 450,000 |
2012/08/17 | 312 | 315 | 311 | 314 | 481,000 |
2012/08/16 | 307 | 313 | 307 | 311 | 771,000 |
2012/08/15 | 309 | 309 | 303 | 305 | 632,000 |
2012/08/14 | 302 | 309 | 301 | 308 | 688,000 |
2012/08/13 | 301 | 302 | 299 | 301 | 423,000 |
2012/08/10 | 302 | 302 | 298 | 301 | 233,000 |
2012/08/09 | 298 | 302 | 298 | 302 | 570,000 |
2012/08/08 | 300 | 302 | 295 | 297 | 797,000 |
2012/08/07 | 293 | 299 | 292 | 297 | 565,000 |
2012/08/06 | 294 | 299 | 293 | 296 | 573,000 |
2012/08/03 | 294 | 296 | 290 | 290 | 1,059,000 |
2012/08/02 | 296 | 300 | 296 | 296 | 897,000 |
2012/08/01 | 296 | 300 | 295 | 298 | 947,000 |
2012/07/31 | 298 | 302 | 295 | 296 | 1,540,000 |
2012/07/30 | 305 | 305 | 297 | 298 | 869,000 |
2012/07/27 | 304 | 307 | 301 | 304 | 722,000 |
2012/07/26 | 298 | 305 | 298 | 303 | 718,000 |
2012/07/25 | 299 | 300 | 293 | 296 | 872,000 |
2012/07/24 | 298 | 302 | 298 | 300 | 946,000 |
2012/07/23 | 299 | 302 | 297 | 297 | 523,000 |
2012/07/20 | 309 | 309 | 299 | 299 | 702,000 |
2012/07/19 | 313 | 316 | 310 | 310 | 486,000 |
2012/07/18 | 317 | 318 | 311 | 312 | 546,000 |
2012/07/17 | 318 | 320 | 314 | 315 | 597,000 |
2012/07/13 | 315 | 320 | 314 | 315 | 596,000 |
2012/07/12 | 321 | 322 | 315 | 315 | 669,000 |
2012/07/11 | 321 | 323 | 318 | 321 | 325,000 |
2012/07/10 | 328 | 330 | 322 | 322 | 447,000 |
2012/07/09 | 322 | 329 | 322 | 327 | 541,000 |
2012/07/06 | 330 | 332 | 324 | 325 | 662,000 |
2012/07/05 | 330 | 332 | 327 | 330 | 417,000 |
2012/07/04 | 329 | 333 | 329 | 330 | 724,000 |
2012/07/03 | 326 | 333 | 326 | 329 | 738,000 |
2012/07/02 | 331 | 331 | 323 | 325 | 659,000 |
2012/06/29 | 323 | 330 | 322 | 327 | 798,000 |
2012/06/28 | 318 | 327 | 318 | 327 | 671,000 |
2012/06/27 | 312 | 318 | 310 | 317 | 531,000 |
2012/06/26 | 307 | 313 | 307 | 311 | 945,000 |
2012/06/25 | 311 | 313 | 306 | 307 | 458,000 |
2012/06/22 | 313 | 313 | 310 | 311 | 770,000 |
2012/06/21 | 313 | 316 | 311 | 315 | 591,000 |
2012/06/20 | 304 | 310 | 304 | 310 | 642,000 |
2012/06/19 | 302 | 306 | 301 | 303 | 447,000 |
2012/06/18 | 305 | 310 | 303 | 304 | 727,000 |
2012/06/15 | 301 | 304 | 298 | 301 | 1,064,000 |
2012/06/14 | 299 | 301 | 298 | 299 | 571,000 |
2012/06/13 | 299 | 302 | 298 | 301 | 791,000 |
2012/06/12 | 297 | 299 | 296 | 299 | 775,000 |
2012/06/11 | 301 | 302 | 297 | 299 | 509,000 |
2012/06/08 | 303 | 304 | 296 | 298 | 1,207,000 |
2012/06/07 | 299 | 303 | 299 | 303 | 671,000 |
2012/06/06 | 300 | 302 | 296 | 298 | 1,086,000 |
2012/06/05 | 296 | 304 | 294 | 301 | 1,008,000 |
2012/06/04 | 295 | 297 | 294 | 294 | 869,000 |
2012/06/01 | 298 | 301 | 297 | 298 | 556,000 |
2012/05/31 | 297 | 301 | 297 | 300 | 714,000 |
2012/05/30 | 304 | 306 | 299 | 301 | 660,000 |
2012/05/29 | 302 | 306 | 301 | 304 | 619,000 |
2012/05/28 | 301 | 303 | 299 | 302 | 392,000 |
2012/05/25 | 302 | 306 | 298 | 300 | 710,000 |
2012/05/24 | 299 | 305 | 298 | 302 | 912,000 |
2012/05/23 | 301 | 302 | 296 | 298 | 1,281,000 |
2012/05/22 | 303 | 306 | 300 | 300 | 669,000 |
2012/05/21 | 300 | 305 | 300 | 302 | 619,000 |
2012/05/18 | 301 | 305 | 298 | 299 | 1,516,000 |
2012/05/17 | 303 | 311 | 300 | 310 | 989,000 |
2012/05/16 | 307 | 308 | 300 | 303 | 909,000 |
2012/05/15 | 312 | 314 | 305 | 306 | 1,068,000 |
2012/05/14 | 311 | 318 | 309 | 312 | 1,305,000 |
2012/05/11 | 309 | 312 | 301 | 302 | 604,000 |
2012/05/10 | 306 | 318 | 304 | 311 | 1,105,000 |
2012/05/09 | 308 | 310 | 305 | 307 | 601,000 |
2012/05/08 | 313 | 314 | 306 | 310 | 832,000 |
2012/05/07 | 313 | 319 | 311 | 314 | 593,000 |
2012/05/02 | 321 | 322 | 317 | 321 | 517,000 |
2012/05/01 | 323 | 323 | 319 | 321 | 422,000 |
2012/04/27 | 325 | 330 | 318 | 320 | 1,265,000 |
2012/04/26 | 326 | 332 | 322 | 323 | 828,000 |
2012/04/25 | 328 | 329 | 323 | 324 | 741,000 |
2012/04/24 | 327 | 327 | 321 | 323 | 454,000 |
2012/04/23 | 332 | 334 | 327 | 328 | 595,000 |
2012/04/20 | 334 | 335 | 330 | 331 | 655,000 |
2012/04/19 | 340 | 341 | 332 | 333 | 661,000 |
2012/04/18 | 334 | 341 | 334 | 341 | 916,000 |
2012/04/17 | 330 | 333 | 327 | 330 | 459,000 |
2012/04/16 | 331 | 334 | 326 | 331 | 892,000 |
2012/04/13 | 337 | 342 | 334 | 335 | 1,817,000 |
2012/04/12 | 338 | 339 | 333 | 336 | 1,252,000 |
2012/04/11 | 332 | 338 | 330 | 334 | 1,159,000 |
2012/04/10 | 337 | 340 | 334 | 335 | 975,000 |
2012/04/09 | 338 | 341 | 334 | 337 | 810,000 |
2012/04/06 | 342 | 345 | 339 | 343 | 877,000 |
2012/04/05 | 342 | 344 | 340 | 342 | 612,000 |
2012/04/04 | 350 | 351 | 341 | 345 | 1,166,000 |
2012/04/03 | 358 | 358 | 349 | 354 | 1,015,000 |
2012/04/02 | 367 | 368 | 354 | 357 | 1,657,000 |
2012/03/30 | 366 | 373 | 365 | 365 | 1,307,000 |
2012/03/29 | 366 | 368 | 361 | 363 | 917,000 |
2012/03/28 | 371 | 373 | 364 | 366 | 839,000 |
2012/03/27 | 367 | 378 | 367 | 377 | 1,068,000 |
2012/03/26 | 369 | 369 | 360 | 360 | 472,000 |
2012/03/23 | 371 | 373 | 368 | 368 | 678,000 |
2012/03/22 | 374 | 377 | 372 | 372 | 642,000 |
2012/03/21 | 380 | 380 | 371 | 373 | 1,022,000 |
2012/03/19 | 380 | 386 | 379 | 383 | 1,203,000 |
2012/03/16 | 374 | 380 | 371 | 380 | 1,034,000 |
2012/03/15 | 377 | 378 | 370 | 374 | 984,000 |
2012/03/14 | 384 | 385 | 376 | 377 | 796,000 |
2012/03/13 | 369 | 385 | 369 | 377 | 1,608,000 |
2012/03/12 | 382 | 382 | 372 | 373 | 945,000 |
2012/03/09 | 381 | 384 | 377 | 379 | 1,585,000 |
2012/03/08 | 373 | 378 | 373 | 377 | 764,000 |
2012/03/07 | 369 | 373 | 368 | 371 | 1,026,000 |
2012/03/06 | 368 | 376 | 368 | 373 | 1,936,000 |
2012/03/05 | 369 | 372 | 367 | 368 | 967,000 |
2012/03/02 | 369 | 372 | 367 | 369 | 1,492,000 |
2012/03/01 | 361 | 369 | 359 | 366 | 2,679,000 |
2012/02/29 | 367 | 369 | 356 | 357 | 2,341,000 |
2012/02/28 | 366 | 369 | 361 | 366 | 2,766,000 |
2012/02/27 | 378 | 379 | 365 | 366 | 2,441,000 |
2012/02/24 | 376 | 379 | 372 | 376 | 1,302,000 |
2012/02/23 | 373 | 377 | 366 | 374 | 2,441,000 |
2012/02/22 | 370 | 376 | 368 | 374 | 2,472,000 |
2012/02/21 | 370 | 371 | 365 | 368 | 1,483,000 |
2012/02/20 | 367 | 374 | 367 | 372 | 2,059,000 |
2012/02/17 | 374 | 376 | 366 | 369 | 1,385,000 |
2012/02/16 | 378 | 381 | 366 | 367 | 2,366,000 |
2012/02/15 | 375 | 382 | 375 | 379 | 1,948,000 |
2012/02/14 | 365 | 373 | 362 | 373 | 1,566,000 |
2012/02/13 | 360 | 370 | 360 | 363 | 2,411,000 |
2012/02/10 | 366 | 366 | 356 | 360 | 1,587,000 |
2012/02/09 | 356 | 376 | 350 | 367 | 6,422,000 |
2012/02/08 | 349 | 353 | 347 | 351 | 2,570,000 |
2012/02/07 | 347 | 350 | 347 | 348 | 965,000 |
2012/02/06 | 349 | 352 | 347 | 350 | 1,163,000 |
2012/02/03 | 344 | 347 | 341 | 341 | 992,000 |
2012/02/02 | 352 | 355 | 345 | 345 | 898,000 |
2012/02/01 | 350 | 353 | 348 | 350 | 753,000 |
2012/01/31 | 347 | 354 | 346 | 350 | 1,699,000 |
2012/01/30 | 343 | 351 | 343 | 346 | 1,164,000 |
2012/01/27 | 356 | 357 | 345 | 348 | 1,284,000 |
2012/01/26 | 363 | 365 | 355 | 356 | 1,109,000 |
2012/01/25 | 356 | 364 | 355 | 362 | 1,067,000 |
2012/01/24 | 365 | 365 | 353 | 354 | 1,131,000 |
2012/01/23 | 364 | 370 | 362 | 364 | 595,000 |
2012/01/20 | 358 | 367 | 358 | 364 | 1,648,000 |
2012/01/19 | 354 | 356 | 350 | 354 | 1,158,000 |
2012/01/18 | 340 | 352 | 339 | 352 | 2,910,000 |
2012/01/17 | 318 | 337 | 316 | 336 | 1,560,000 |
2012/01/16 | 320 | 322 | 315 | 317 | 1,087,000 |
2012/01/13 | 323 | 327 | 322 | 325 | 754,000 |
2012/01/12 | 324 | 324 | 320 | 321 | 502,000 |
2012/01/11 | 325 | 329 | 323 | 324 | 576,000 |
2012/01/10 | 330 | 333 | 324 | 324 | 1,325,000 |
2012/01/06 | 331 | 331 | 324 | 327 | 912,000 |
2012/01/05 | 338 | 338 | 332 | 332 | 568,000 |
2012/01/04 | 339 | 345 | 338 | 341 | 835,000 |