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 |
|---|---|---|---|---|---|
| 2013/12/30 | 505 | 510 | 502 | 509 | 574,000 |
| 2013/12/27 | 498 | 501 | 495 | 501 | 430,000 |
| 2013/12/26 | 489 | 498 | 487 | 496 | 531,000 |
| 2013/12/25 | 491 | 493 | 480 | 485 | 619,000 |
| 2013/12/24 | 495 | 495 | 489 | 491 | 665,000 |
| 2013/12/20 | 499 | 499 | 492 | 495 | 682,000 |
| 2013/12/19 | 498 | 504 | 496 | 500 | 1,029,000 |
| 2013/12/18 | 487 | 493 | 487 | 492 | 705,000 |
| 2013/12/17 | 488 | 489 | 485 | 489 | 862,000 |
| 2013/12/16 | 492 | 495 | 486 | 487 | 891,000 |
| 2013/12/13 | 485 | 495 | 483 | 488 | 1,588,000 |
| 2013/12/12 | 490 | 491 | 486 | 490 | 631,000 |
| 2013/12/11 | 498 | 499 | 490 | 493 | 487,000 |
| 2013/12/10 | 499 | 499 | 492 | 496 | 532,000 |
| 2013/12/09 | 497 | 502 | 492 | 496 | 532,000 |
| 2013/12/06 | 497 | 497 | 487 | 491 | 798,000 |
| 2013/12/05 | 507 | 509 | 496 | 496 | 1,022,000 |
| 2013/12/04 | 504 | 511 | 500 | 500 | 753,000 |
| 2013/12/03 | 511 | 512 | 505 | 508 | 617,000 |
| 2013/12/02 | 510 | 511 | 501 | 509 | 648,000 |
| 2013/11/29 | 506 | 506 | 497 | 506 | 860,000 |
| 2013/11/28 | 510 | 512 | 505 | 509 | 247,000 |
| 2013/11/27 | 515 | 515 | 508 | 511 | 468,000 |
| 2013/11/26 | 507 | 517 | 503 | 515 | 926,000 |
| 2013/11/25 | 510 | 513 | 507 | 513 | 545,000 |
| 2013/11/22 | 511 | 511 | 505 | 508 | 562,000 |
| 2013/11/21 | 506 | 511 | 503 | 509 | 471,000 |
| 2013/11/20 | 508 | 510 | 500 | 506 | 418,000 |
| 2013/11/19 | 513 | 514 | 506 | 507 | 484,000 |
| 2013/11/18 | 515 | 519 | 511 | 514 | 604,000 |
| 2013/11/15 | 506 | 516 | 506 | 514 | 1,048,000 |
| 2013/11/14 | 500 | 507 | 495 | 503 | 683,000 |
| 2013/11/13 | 499 | 507 | 496 | 499 | 865,000 |
| 2013/11/12 | 480 | 498 | 480 | 495 | 1,197,000 |
| 2013/11/11 | 478 | 481 | 474 | 477 | 563,000 |
| 2013/11/08 | 472 | 474 | 470 | 470 | 515,000 |
| 2013/11/07 | 485 | 485 | 475 | 478 | 454,000 |
| 2013/11/06 | 477 | 487 | 476 | 484 | 496,000 |
| 2013/11/05 | 485 | 485 | 475 | 477 | 647,000 |
| 2013/11/01 | 487 | 490 | 475 | 477 | 433,000 |
| 2013/10/31 | 489 | 492 | 484 | 485 | 507,000 |
| 2013/10/30 | 488 | 496 | 487 | 492 | 516,000 |
| 2013/10/29 | 487 | 487 | 481 | 482 | 792,000 |
| 2013/10/28 | 491 | 495 | 485 | 494 | 418,000 |
| 2013/10/25 | 507 | 507 | 488 | 488 | 489,000 |
| 2013/10/24 | 502 | 508 | 494 | 506 | 463,000 |
| 2013/10/23 | 515 | 519 | 478 | 502 | 1,278,000 |
| 2013/10/22 | 508 | 514 | 505 | 513 | 779,000 |
| 2013/10/21 | 500 | 508 | 498 | 508 | 693,000 |
| 2013/10/18 | 502 | 503 | 492 | 497 | 710,000 |
| 2013/10/17 | 490 | 496 | 486 | 494 | 586,000 |
| 2013/10/16 | 490 | 502 | 483 | 486 | 719,000 |
| 2013/10/15 | 490 | 496 | 487 | 488 | 554,000 |
| 2013/10/11 | 477 | 487 | 477 | 487 | 980,000 |
| 2013/10/10 | 467 | 473 | 464 | 472 | 628,000 |
| 2013/10/09 | 461 | 468 | 457 | 467 | 485,000 |
| 2013/10/08 | 464 | 467 | 460 | 465 | 598,000 |
| 2013/10/07 | 475 | 480 | 467 | 469 | 759,000 |
| 2013/10/04 | 472 | 480 | 465 | 477 | 754,000 |
| 2013/10/03 | 477 | 487 | 475 | 476 | 1,005,000 |
| 2013/10/02 | 482 | 482 | 471 | 474 | 999,000 |
| 2013/10/01 | 481 | 485 | 477 | 481 | 429,000 |
| 2013/09/30 | 483 | 486 | 475 | 483 | 700,000 |
| 2013/09/27 | 489 | 492 | 486 | 488 | 502,000 |
| 2013/09/26 | 480 | 487 | 472 | 487 | 642,000 |
| 2013/09/25 | 475 | 484 | 470 | 483 | 624,000 |
| 2013/09/24 | 476 | 482 | 468 | 472 | 536,000 |
| 2013/09/20 | 483 | 486 | 476 | 477 | 772,000 |
| 2013/09/19 | 477 | 482 | 467 | 482 | 560,000 |
| 2013/09/18 | 470 | 473 | 464 | 470 | 434,000 |
| 2013/09/17 | 472 | 480 | 466 | 467 | 321,000 |
| 2013/09/13 | 465 | 476 | 461 | 470 | 761,000 |
| 2013/09/12 | 476 | 478 | 468 | 471 | 249,000 |
| 2013/09/11 | 486 | 486 | 476 | 478 | 349,000 |
| 2013/09/10 | 474 | 483 | 472 | 482 | 511,000 |
| 2013/09/09 | 467 | 472 | 462 | 472 | 631,000 |
| 2013/09/06 | 458 | 461 | 448 | 451 | 368,000 |
| 2013/09/05 | 464 | 464 | 454 | 458 | 424,000 |
| 2013/09/04 | 462 | 466 | 457 | 464 | 318,000 |
| 2013/09/03 | 460 | 472 | 460 | 470 | 711,000 |
| 2013/09/02 | 447 | 455 | 446 | 453 | 339,000 |
| 2013/08/30 | 454 | 458 | 444 | 444 | 788,000 |
| 2013/08/29 | 456 | 459 | 451 | 453 | 523,000 |
| 2013/08/28 | 455 | 458 | 448 | 455 | 530,000 |
| 2013/08/27 | 465 | 465 | 460 | 462 | 279,000 |
| 2013/08/26 | 476 | 476 | 460 | 467 | 502,000 |
| 2013/08/23 | 472 | 479 | 467 | 473 | 605,000 |
| 2013/08/22 | 464 | 471 | 460 | 467 | 717,000 |
| 2013/08/21 | 470 | 470 | 461 | 464 | 863,000 |
| 2013/08/20 | 472 | 487 | 471 | 472 | 871,000 |
| 2013/08/19 | 465 | 477 | 464 | 471 | 431,000 |
| 2013/08/16 | 471 | 472 | 461 | 467 | 904,000 |
| 2013/08/15 | 480 | 485 | 475 | 476 | 617,000 |
| 2013/08/14 | 477 | 485 | 473 | 484 | 616,000 |
| 2013/08/13 | 477 | 484 | 471 | 475 | 743,000 |
| 2013/08/12 | 475 | 480 | 470 | 472 | 1,376,000 |
| 2013/08/09 | 485 | 485 | 476 | 477 | 1,356,000 |
| 2013/08/08 | 485 | 500 | 482 | 485 | 1,242,000 |
| 2013/08/07 | 496 | 496 | 487 | 488 | 906,000 |
| 2013/08/06 | 501 | 502 | 487 | 500 | 594,000 |
| 2013/08/05 | 501 | 503 | 496 | 501 | 550,000 |
| 2013/08/02 | 500 | 507 | 499 | 507 | 916,000 |
| 2013/08/01 | 477 | 493 | 477 | 491 | 1,297,000 |
| 2013/07/31 | 475 | 479 | 469 | 474 | 2,405,000 |
| 2013/07/30 | 477 | 488 | 477 | 480 | 2,157,000 |
| 2013/07/29 | 471 | 491 | 463 | 474 | 4,682,000 |
| 2013/07/26 | 485 | 488 | 468 | 477 | 3,039,000 |
| 2013/07/25 | 512 | 513 | 496 | 497 | 1,225,000 |
| 2013/07/24 | 523 | 523 | 510 | 512 | 536,000 |
| 2013/07/23 | 512 | 524 | 508 | 521 | 1,004,000 |
| 2013/07/22 | 512 | 514 | 506 | 513 | 618,000 |
| 2013/07/19 | 512 | 516 | 503 | 509 | 1,345,000 |
| 2013/07/18 | 500 | 510 | 500 | 509 | 857,000 |
| 2013/07/17 | 497 | 500 | 486 | 499 | 916,000 |
| 2013/07/16 | 503 | 505 | 497 | 498 | 1,135,000 |
| 2013/07/12 | 498 | 503 | 493 | 498 | 749,000 |
| 2013/07/11 | 495 | 504 | 486 | 496 | 2,267,000 |
| 2013/07/10 | 498 | 505 | 498 | 501 | 1,260,000 |
| 2013/07/09 | 494 | 500 | 489 | 496 | 1,832,000 |
| 2013/07/08 | 496 | 505 | 486 | 486 | 2,101,000 |
| 2013/07/05 | 486 | 494 | 485 | 493 | 619,000 |
| 2013/07/04 | 485 | 490 | 479 | 488 | 819,000 |
| 2013/07/03 | 481 | 484 | 475 | 484 | 1,134,000 |
| 2013/07/02 | 480 | 482 | 467 | 478 | 1,104,000 |
| 2013/07/01 | 470 | 477 | 456 | 477 | 1,444,000 |
| 2013/06/28 | 444 | 472 | 441 | 471 | 2,210,000 |
| 2013/06/27 | 433 | 436 | 425 | 436 | 859,000 |
| 2013/06/26 | 437 | 439 | 426 | 430 | 1,484,000 |
| 2013/06/25 | 428 | 438 | 425 | 431 | 1,697,000 |
| 2013/06/24 | 441 | 442 | 422 | 424 | 1,177,000 |
| 2013/06/21 | 411 | 438 | 409 | 433 | 2,331,000 |
| 2013/06/20 | 420 | 432 | 419 | 424 | 2,829,000 |
| 2013/06/19 | 399 | 425 | 394 | 423 | 5,038,000 |
| 2013/06/18 | 403 | 404 | 390 | 391 | 2,397,000 |
| 2013/06/17 | 395 | 408 | 390 | 407 | 2,076,000 |
| 2013/06/14 | 406 | 407 | 395 | 399 | 2,924,000 |
| 2013/06/13 | 410 | 410 | 392 | 394 | 2,183,000 |
| 2013/06/12 | 415 | 421 | 401 | 419 | 2,431,000 |
| 2013/06/11 | 417 | 420 | 408 | 415 | 3,947,000 |
| 2013/06/10 | 450 | 458 | 418 | 421 | 4,310,000 |
| 2013/06/07 | 430 | 450 | 423 | 440 | 3,818,000 |
| 2013/06/06 | 436 | 454 | 430 | 446 | 4,770,000 |
| 2013/06/05 | 427 | 457 | 427 | 444 | 4,384,000 |
| 2013/06/04 | 411 | 426 | 398 | 424 | 3,838,000 |
| 2013/06/03 | 424 | 426 | 413 | 419 | 2,980,000 |
| 2013/05/31 | 432 | 438 | 425 | 432 | 3,098,000 |
| 2013/05/30 | 450 | 452 | 423 | 427 | 2,390,000 |
| 2013/05/29 | 459 | 470 | 457 | 458 | 1,744,000 |
| 2013/05/28 | 450 | 458 | 445 | 453 | 2,045,000 |
| 2013/05/27 | 452 | 470 | 448 | 455 | 2,595,000 |
| 2013/05/24 | 460 | 473 | 444 | 452 | 3,648,000 |
| 2013/05/23 | 509 | 514 | 451 | 453 | 3,856,000 |
| 2013/05/22 | 515 | 517 | 506 | 508 | 2,267,000 |
| 2013/05/21 | 533 | 533 | 515 | 515 | 2,414,000 |
| 2013/05/20 | 538 | 544 | 529 | 529 | 1,727,000 |
| 2013/05/17 | 541 | 542 | 529 | 535 | 1,735,000 |
| 2013/05/16 | 565 | 568 | 539 | 544 | 1,659,000 |
| 2013/05/15 | 557 | 566 | 557 | 562 | 2,599,000 |
| 2013/05/14 | 558 | 560 | 550 | 552 | 1,977,000 |
| 2013/05/13 | 575 | 575 | 556 | 560 | 1,838,000 |
| 2013/05/10 | 572 | 579 | 571 | 574 | 1,630,000 |
| 2013/05/09 | 592 | 592 | 570 | 570 | 1,450,000 |
| 2013/05/08 | 588 | 593 | 583 | 593 | 1,853,000 |
| 2013/05/07 | 582 | 592 | 582 | 589 | 1,398,000 |
| 2013/05/02 | 576 | 581 | 572 | 574 | 632,000 |
| 2013/05/01 | 576 | 581 | 568 | 575 | 834,000 |
| 2013/04/30 | 576 | 589 | 576 | 579 | 1,661,000 |
| 2013/04/26 | 593 | 593 | 571 | 575 | 2,537,000 |
| 2013/04/25 | 579 | 589 | 572 | 588 | 1,915,000 |
| 2013/04/24 | 562 | 580 | 559 | 580 | 2,638,000 |
| 2013/04/23 | 555 | 560 | 550 | 553 | 1,519,000 |
| 2013/04/22 | 546 | 561 | 545 | 560 | 2,125,000 |
| 2013/04/19 | 538 | 538 | 525 | 536 | 1,397,000 |
| 2013/04/18 | 550 | 551 | 537 | 537 | 1,603,000 |
| 2013/04/17 | 549 | 551 | 540 | 549 | 1,534,000 |
| 2013/04/16 | 531 | 550 | 530 | 540 | 1,864,000 |
| 2013/04/15 | 548 | 550 | 538 | 541 | 1,606,000 |
| 2013/04/12 | 564 | 567 | 553 | 554 | 2,097,000 |
| 2013/04/11 | 583 | 591 | 561 | 567 | 2,606,000 |
| 2013/04/10 | 571 | 583 | 570 | 583 | 1,699,000 |
| 2013/04/09 | 582 | 584 | 566 | 572 | 2,253,000 |
| 2013/04/08 | 549 | 562 | 541 | 562 | 2,227,000 |
| 2013/04/05 | 537 | 554 | 528 | 533 | 3,063,000 |
| 2013/04/04 | 489 | 520 | 481 | 519 | 1,504,000 |
| 2013/04/03 | 494 | 502 | 491 | 499 | 1,049,000 |
| 2013/04/02 | 478 | 504 | 469 | 499 | 2,667,000 |
| 2013/04/01 | 503 | 504 | 474 | 475 | 1,984,000 |
| 2013/03/29 | 508 | 512 | 496 | 508 | 1,300,000 |
| 2013/03/28 | 517 | 517 | 498 | 507 | 2,569,000 |
| 2013/03/27 | 514 | 523 | 508 | 516 | 1,830,000 |
| 2013/03/26 | 520 | 525 | 511 | 516 | 2,712,000 |
| 2013/03/25 | 532 | 534 | 516 | 516 | 1,684,000 |
| 2013/03/22 | 531 | 536 | 522 | 522 | 680,000 |
| 2013/03/21 | 527 | 537 | 525 | 534 | 1,347,000 |
| 2013/03/19 | 522 | 526 | 520 | 524 | 817,000 |
| 2013/03/18 | 502 | 524 | 501 | 521 | 2,707,000 |
| 2013/03/15 | 499 | 516 | 499 | 511 | 4,680,000 |
| 2013/03/14 | 490 | 494 | 483 | 493 | 1,420,000 |
| 2013/03/13 | 509 | 513 | 490 | 490 | 2,457,000 |
| 2013/03/12 | 513 | 526 | 506 | 511 | 4,290,000 |
| 2013/03/11 | 490 | 520 | 489 | 512 | 2,727,000 |
| 2013/03/08 | 482 | 490 | 475 | 483 | 3,290,000 |
| 2013/03/07 | 460 | 478 | 460 | 476 | 2,760,000 |
| 2013/03/06 | 453 | 459 | 450 | 457 | 1,028,000 |
| 2013/03/05 | 453 | 462 | 441 | 448 | 1,942,000 |
| 2013/03/04 | 447 | 454 | 445 | 448 | 1,607,000 |
| 2013/03/01 | 432 | 444 | 432 | 442 | 1,152,000 |
| 2013/02/28 | 427 | 437 | 427 | 436 | 1,528,000 |
| 2013/02/27 | 427 | 433 | 424 | 428 | 2,045,000 |
| 2013/02/26 | 437 | 442 | 428 | 431 | 2,061,000 |
| 2013/02/25 | 440 | 456 | 440 | 448 | 2,463,000 |
| 2013/02/22 | 426 | 438 | 419 | 437 | 2,408,000 |
| 2013/02/21 | 437 | 441 | 428 | 434 | 1,193,000 |
| 2013/02/20 | 440 | 442 | 434 | 438 | 1,318,000 |
| 2013/02/19 | 434 | 439 | 431 | 437 | 1,109,000 |
| 2013/02/18 | 419 | 440 | 418 | 439 | 1,841,000 |
| 2013/02/15 | 420 | 420 | 406 | 414 | 2,774,000 |
| 2013/02/14 | 432 | 433 | 421 | 428 | 2,941,000 |
| 2013/02/13 | 444 | 444 | 432 | 436 | 2,160,000 |
| 2013/02/12 | 433 | 459 | 433 | 444 | 3,094,000 |
| 2013/02/08 | 423 | 427 | 418 | 425 | 1,868,000 |
| 2013/02/07 | 415 | 429 | 415 | 423 | 1,614,000 |
| 2013/02/06 | 413 | 440 | 406 | 419 | 4,097,000 |
| 2013/02/05 | 403 | 420 | 403 | 405 | 1,869,000 |
| 2013/02/04 | 406 | 414 | 403 | 405 | 1,249,000 |
| 2013/02/01 | 399 | 405 | 397 | 401 | 1,681,000 |
| 2013/01/31 | 387 | 395 | 382 | 393 | 1,231,000 |
| 2013/01/30 | 380 | 389 | 378 | 387 | 1,465,000 |
| 2013/01/29 | 367 | 379 | 367 | 379 | 1,219,000 |
| 2013/01/28 | 375 | 375 | 370 | 371 | 921,000 |
| 2013/01/25 | 369 | 375 | 368 | 374 | 1,448,000 |
| 2013/01/24 | 363 | 368 | 360 | 368 | 1,454,000 |
| 2013/01/23 | 360 | 366 | 358 | 363 | 1,538,000 |
| 2013/01/22 | 359 | 367 | 351 | 359 | 3,766,000 |
| 2013/01/21 | 359 | 365 | 359 | 361 | 1,526,000 |
| 2013/01/18 | 362 | 364 | 360 | 363 | 1,297,000 |
| 2013/01/17 | 366 | 370 | 358 | 362 | 1,350,000 |
| 2013/01/16 | 368 | 368 | 361 | 364 | 1,000,000 |
| 2013/01/15 | 364 | 370 | 364 | 367 | 973,000 |
| 2013/01/11 | 360 | 363 | 357 | 363 | 1,070,000 |
| 2013/01/10 | 350 | 359 | 349 | 355 | 858,000 |
| 2013/01/09 | 342 | 351 | 341 | 349 | 704,000 |
| 2013/01/08 | 349 | 354 | 343 | 346 | 830,000 |
| 2013/01/07 | 361 | 363 | 350 | 351 | 828,000 |
| 2013/01/04 | 354 | 358 | 346 | 356 | 1,274,000 |