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 |
---|---|---|---|---|---|
2014/12/30 | 650 | 650 | 637 | 637 | 645,000 |
2014/12/29 | 650 | 651 | 640 | 647 | 497,000 |
2014/12/26 | 641 | 650 | 641 | 645 | 386,000 |
2014/12/25 | 640 | 645 | 639 | 642 | 285,000 |
2014/12/24 | 640 | 647 | 637 | 643 | 637,000 |
2014/12/22 | 649 | 649 | 628 | 631 | 957,000 |
2014/12/19 | 625 | 650 | 625 | 650 | 1,536,000 |
2014/12/18 | 614 | 621 | 607 | 609 | 1,748,000 |
2014/12/17 | 597 | 608 | 595 | 600 | 1,226,000 |
2014/12/16 | 601 | 606 | 596 | 599 | 1,047,000 |
2014/12/15 | 611 | 616 | 609 | 609 | 1,028,000 |
2014/12/12 | 620 | 629 | 620 | 621 | 1,293,000 |
2014/12/11 | 628 | 633 | 623 | 624 | 684,000 |
2014/12/10 | 654 | 658 | 637 | 638 | 854,000 |
2014/12/09 | 654 | 660 | 649 | 658 | 833,000 |
2014/12/08 | 655 | 659 | 647 | 654 | 953,000 |
2014/12/05 | 649 | 653 | 645 | 650 | 1,247,000 |
2014/12/04 | 636 | 647 | 635 | 646 | 878,000 |
2014/12/03 | 632 | 635 | 629 | 633 | 869,000 |
2014/12/02 | 623 | 634 | 618 | 632 | 1,012,000 |
2014/12/01 | 622 | 628 | 620 | 624 | 880,000 |
2014/11/28 | 620 | 627 | 617 | 623 | 1,164,000 |
2014/11/27 | 623 | 624 | 614 | 614 | 957,000 |
2014/11/26 | 628 | 633 | 624 | 624 | 765,000 |
2014/11/25 | 635 | 640 | 629 | 629 | 892,000 |
2014/11/21 | 638 | 638 | 626 | 634 | 1,244,000 |
2014/11/20 | 637 | 640 | 632 | 634 | 780,000 |
2014/11/19 | 635 | 642 | 632 | 633 | 942,000 |
2014/11/18 | 630 | 639 | 627 | 632 | 1,615,000 |
2014/11/17 | 659 | 663 | 622 | 623 | 1,500,000 |
2014/11/14 | 641 | 652 | 638 | 652 | 2,277,000 |
2014/11/13 | 626 | 633 | 619 | 632 | 1,642,000 |
2014/11/12 | 633 | 637 | 621 | 623 | 1,545,000 |
2014/11/11 | 634 | 634 | 623 | 631 | 1,528,000 |
2014/11/10 | 630 | 636 | 627 | 635 | 743,000 |
2014/11/07 | 622 | 633 | 621 | 633 | 1,285,000 |
2014/11/06 | 634 | 637 | 616 | 617 | 1,657,000 |
2014/11/05 | 629 | 635 | 620 | 630 | 1,959,000 |
2014/11/04 | 633 | 636 | 622 | 627 | 2,117,000 |
2014/10/31 | 581 | 617 | 581 | 615 | 2,685,000 |
2014/10/30 | 565 | 579 | 564 | 578 | 2,051,000 |
2014/10/29 | 556 | 565 | 554 | 563 | 981,000 |
2014/10/28 | 546 | 552 | 546 | 550 | 496,000 |
2014/10/27 | 543 | 547 | 538 | 547 | 861,000 |
2014/10/24 | 544 | 545 | 539 | 540 | 764,000 |
2014/10/23 | 533 | 540 | 527 | 536 | 999,000 |
2014/10/22 | 532 | 540 | 530 | 538 | 745,000 |
2014/10/21 | 530 | 532 | 520 | 520 | 875,000 |
2014/10/20 | 525 | 531 | 522 | 530 | 896,000 |
2014/10/17 | 525 | 527 | 511 | 512 | 1,250,000 |
2014/10/16 | 531 | 534 | 520 | 522 | 1,047,000 |
2014/10/15 | 544 | 552 | 537 | 545 | 1,102,000 |
2014/10/14 | 539 | 546 | 535 | 540 | 1,013,000 |
2014/10/10 | 552 | 557 | 548 | 552 | 965,000 |
2014/10/09 | 564 | 564 | 556 | 562 | 1,306,000 |
2014/10/08 | 561 | 566 | 556 | 564 | 999,000 |
2014/10/07 | 568 | 578 | 567 | 571 | 1,076,000 |
2014/10/06 | 569 | 569 | 561 | 563 | 589,000 |
2014/10/03 | 559 | 566 | 557 | 559 | 577,000 |
2014/10/02 | 582 | 582 | 561 | 562 | 1,061,000 |
2014/10/01 | 581 | 593 | 581 | 587 | 877,000 |
2014/09/30 | 587 | 590 | 572 | 578 | 825,000 |
2014/09/29 | 590 | 590 | 583 | 590 | 452,000 |
2014/09/26 | 585 | 593 | 585 | 588 | 659,000 |
2014/09/25 | 587 | 599 | 586 | 599 | 690,000 |
2014/09/24 | 582 | 586 | 580 | 584 | 409,000 |
2014/09/22 | 575 | 584 | 575 | 584 | 691,000 |
2014/09/19 | 572 | 578 | 570 | 575 | 684,000 |
2014/09/18 | 570 | 574 | 567 | 569 | 974,000 |
2014/09/17 | 578 | 578 | 567 | 568 | 360,000 |
2014/09/16 | 578 | 578 | 572 | 575 | 394,000 |
2014/09/12 | 577 | 580 | 573 | 579 | 1,074,000 |
2014/09/11 | 578 | 582 | 577 | 580 | 343,000 |
2014/09/10 | 567 | 576 | 565 | 576 | 458,000 |
2014/09/09 | 580 | 580 | 568 | 569 | 350,000 |
2014/09/08 | 571 | 579 | 566 | 577 | 419,000 |
2014/09/05 | 580 | 580 | 564 | 565 | 393,000 |
2014/09/04 | 574 | 578 | 570 | 573 | 349,000 |
2014/09/03 | 577 | 581 | 572 | 574 | 511,000 |
2014/09/02 | 564 | 574 | 561 | 571 | 663,000 |
2014/09/01 | 561 | 562 | 556 | 561 | 459,000 |
2014/08/29 | 562 | 566 | 560 | 561 | 351,000 |
2014/08/28 | 569 | 569 | 563 | 567 | 624,000 |
2014/08/27 | 571 | 573 | 564 | 567 | 762,000 |
2014/08/26 | 581 | 581 | 569 | 570 | 912,000 |
2014/08/25 | 584 | 584 | 576 | 579 | 990,000 |
2014/08/22 | 579 | 583 | 578 | 579 | 1,258,000 |
2014/08/21 | 570 | 573 | 565 | 573 | 970,000 |
2014/08/20 | 566 | 570 | 561 | 565 | 833,000 |
2014/08/19 | 562 | 567 | 559 | 566 | 577,000 |
2014/08/18 | 561 | 563 | 555 | 556 | 653,000 |
2014/08/15 | 555 | 559 | 554 | 558 | 485,000 |
2014/08/14 | 557 | 563 | 554 | 558 | 785,000 |
2014/08/13 | 548 | 557 | 545 | 554 | 810,000 |
2014/08/12 | 545 | 551 | 544 | 546 | 885,000 |
2014/08/11 | 535 | 540 | 530 | 540 | 465,000 |
2014/08/08 | 539 | 541 | 525 | 525 | 1,064,000 |
2014/08/07 | 535 | 540 | 527 | 540 | 657,000 |
2014/08/06 | 536 | 542 | 531 | 534 | 1,052,000 |
2014/08/05 | 548 | 550 | 535 | 538 | 915,000 |
2014/08/04 | 554 | 555 | 546 | 550 | 952,000 |
2014/08/01 | 540 | 563 | 538 | 558 | 1,490,000 |
2014/07/31 | 547 | 550 | 541 | 541 | 492,000 |
2014/07/30 | 536 | 544 | 536 | 543 | 429,000 |
2014/07/29 | 545 | 545 | 538 | 541 | 576,000 |
2014/07/28 | 539 | 545 | 537 | 545 | 426,000 |
2014/07/25 | 534 | 539 | 529 | 537 | 594,000 |
2014/07/24 | 540 | 542 | 530 | 534 | 604,000 |
2014/07/23 | 546 | 548 | 539 | 539 | 758,000 |
2014/07/22 | 536 | 545 | 535 | 545 | 613,000 |
2014/07/18 | 535 | 535 | 528 | 530 | 712,000 |
2014/07/17 | 541 | 542 | 538 | 539 | 556,000 |
2014/07/16 | 538 | 543 | 535 | 540 | 621,000 |
2014/07/15 | 534 | 540 | 534 | 538 | 427,000 |
2014/07/14 | 528 | 533 | 526 | 533 | 482,000 |
2014/07/11 | 527 | 530 | 523 | 528 | 920,000 |
2014/07/10 | 537 | 538 | 530 | 532 | 586,000 |
2014/07/09 | 528 | 536 | 526 | 533 | 687,000 |
2014/07/08 | 534 | 539 | 531 | 532 | 800,000 |
2014/07/07 | 536 | 540 | 534 | 535 | 474,000 |
2014/07/04 | 543 | 544 | 539 | 541 | 579,000 |
2014/07/03 | 543 | 543 | 536 | 539 | 490,000 |
2014/07/02 | 543 | 544 | 539 | 539 | 506,000 |
2014/07/01 | 530 | 542 | 530 | 540 | 609,000 |
2014/06/30 | 524 | 534 | 520 | 534 | 497,000 |
2014/06/27 | 529 | 529 | 517 | 522 | 463,000 |
2014/06/26 | 537 | 537 | 528 | 529 | 463,000 |
2014/06/25 | 535 | 541 | 532 | 532 | 837,000 |
2014/06/24 | 531 | 536 | 527 | 533 | 1,096,000 |
2014/06/23 | 533 | 535 | 527 | 530 | 666,000 |
2014/06/20 | 532 | 532 | 527 | 531 | 1,078,000 |
2014/06/19 | 532 | 535 | 526 | 533 | 1,522,000 |
2014/06/18 | 520 | 534 | 520 | 533 | 1,391,000 |
2014/06/17 | 514 | 520 | 513 | 519 | 889,000 |
2014/06/16 | 517 | 517 | 510 | 513 | 577,000 |
2014/06/13 | 512 | 520 | 509 | 519 | 1,247,000 |
2014/06/12 | 511 | 518 | 508 | 517 | 1,005,000 |
2014/06/11 | 503 | 515 | 502 | 514 | 1,396,000 |
2014/06/10 | 500 | 507 | 498 | 498 | 893,000 |
2014/06/09 | 498 | 501 | 496 | 498 | 765,000 |
2014/06/06 | 498 | 498 | 496 | 497 | 751,000 |
2014/06/05 | 495 | 497 | 493 | 495 | 540,000 |
2014/06/04 | 493 | 494 | 488 | 493 | 643,000 |
2014/06/03 | 499 | 499 | 492 | 492 | 643,000 |
2014/06/02 | 490 | 495 | 489 | 494 | 798,000 |
2014/05/30 | 488 | 491 | 485 | 488 | 909,000 |
2014/05/29 | 486 | 489 | 483 | 488 | 958,000 |
2014/05/28 | 489 | 489 | 485 | 485 | 786,000 |
2014/05/27 | 485 | 489 | 484 | 485 | 1,054,000 |
2014/05/26 | 476 | 484 | 475 | 484 | 1,074,000 |
2014/05/23 | 464 | 475 | 464 | 468 | 938,000 |
2014/05/22 | 452 | 463 | 447 | 462 | 867,000 |
2014/05/21 | 448 | 451 | 446 | 451 | 445,000 |
2014/05/20 | 458 | 458 | 451 | 451 | 566,000 |
2014/05/19 | 453 | 462 | 451 | 453 | 1,106,000 |
2014/05/16 | 449 | 455 | 442 | 453 | 1,100,000 |
2014/05/15 | 452 | 455 | 446 | 452 | 471,000 |
2014/05/14 | 454 | 455 | 449 | 454 | 356,000 |
2014/05/13 | 452 | 455 | 449 | 454 | 611,000 |
2014/05/12 | 445 | 449 | 443 | 443 | 539,000 |
2014/05/09 | 442 | 454 | 442 | 449 | 630,000 |
2014/05/08 | 441 | 447 | 441 | 443 | 733,000 |
2014/05/07 | 456 | 457 | 440 | 440 | 966,000 |
2014/05/02 | 468 | 468 | 459 | 462 | 434,000 |
2014/05/01 | 464 | 469 | 460 | 468 | 663,000 |
2014/04/30 | 455 | 462 | 455 | 461 | 1,039,000 |
2014/04/28 | 452 | 455 | 446 | 455 | 489,000 |
2014/04/25 | 455 | 463 | 454 | 458 | 528,000 |
2014/04/24 | 453 | 457 | 453 | 456 | 606,000 |
2014/04/23 | 458 | 458 | 450 | 451 | 414,000 |
2014/04/22 | 457 | 458 | 451 | 452 | 416,000 |
2014/04/21 | 458 | 462 | 455 | 455 | 586,000 |
2014/04/18 | 458 | 458 | 453 | 456 | 481,000 |
2014/04/17 | 457 | 460 | 452 | 457 | 682,000 |
2014/04/16 | 450 | 456 | 448 | 456 | 815,000 |
2014/04/15 | 447 | 449 | 441 | 444 | 850,000 |
2014/04/14 | 444 | 451 | 442 | 443 | 813,000 |
2014/04/11 | 446 | 450 | 442 | 445 | 936,000 |
2014/04/10 | 458 | 462 | 453 | 454 | 609,000 |
2014/04/09 | 457 | 459 | 450 | 454 | 1,221,000 |
2014/04/08 | 466 | 470 | 460 | 464 | 1,008,000 |
2014/04/07 | 472 | 477 | 470 | 471 | 872,000 |
2014/04/04 | 478 | 482 | 476 | 479 | 851,000 |
2014/04/03 | 475 | 485 | 474 | 480 | 1,179,000 |
2014/04/02 | 465 | 479 | 463 | 471 | 1,173,000 |
2014/04/01 | 465 | 468 | 458 | 463 | 1,072,000 |
2014/03/31 | 464 | 465 | 456 | 464 | 1,118,000 |
2014/03/28 | 453 | 461 | 452 | 461 | 1,060,000 |
2014/03/27 | 445 | 454 | 437 | 452 | 1,430,000 |
2014/03/26 | 455 | 460 | 443 | 446 | 1,669,000 |
2014/03/25 | 441 | 462 | 437 | 451 | 1,670,000 |
2014/03/24 | 425 | 443 | 424 | 440 | 1,867,000 |
2014/03/20 | 436 | 438 | 423 | 423 | 1,220,000 |
2014/03/19 | 438 | 440 | 430 | 434 | 837,000 |
2014/03/18 | 437 | 442 | 434 | 437 | 747,000 |
2014/03/17 | 436 | 436 | 425 | 429 | 1,371,000 |
2014/03/14 | 448 | 449 | 440 | 440 | 1,233,000 |
2014/03/13 | 451 | 458 | 449 | 454 | 660,000 |
2014/03/12 | 459 | 459 | 450 | 452 | 574,000 |
2014/03/11 | 464 | 467 | 460 | 465 | 530,000 |
2014/03/10 | 461 | 463 | 457 | 459 | 527,000 |
2014/03/07 | 465 | 468 | 459 | 464 | 686,000 |
2014/03/06 | 458 | 461 | 454 | 459 | 585,000 |
2014/03/05 | 460 | 469 | 456 | 458 | 875,000 |
2014/03/04 | 446 | 455 | 443 | 453 | 586,000 |
2014/03/03 | 442 | 447 | 431 | 445 | 947,000 |
2014/02/28 | 449 | 451 | 443 | 447 | 868,000 |
2014/02/27 | 453 | 455 | 446 | 448 | 657,000 |
2014/02/26 | 456 | 461 | 455 | 455 | 674,000 |
2014/02/25 | 461 | 464 | 457 | 463 | 427,000 |
2014/02/24 | 463 | 467 | 450 | 453 | 608,000 |
2014/02/21 | 450 | 463 | 450 | 463 | 535,000 |
2014/02/20 | 459 | 460 | 445 | 446 | 668,000 |
2014/02/19 | 458 | 462 | 454 | 459 | 676,000 |
2014/02/18 | 444 | 459 | 441 | 458 | 1,057,000 |
2014/02/17 | 433 | 445 | 430 | 443 | 747,000 |
2014/02/14 | 442 | 447 | 428 | 432 | 1,472,000 |
2014/02/13 | 460 | 460 | 442 | 443 | 1,565,000 |
2014/02/12 | 465 | 467 | 455 | 457 | 680,000 |
2014/02/10 | 474 | 474 | 456 | 459 | 654,000 |
2014/02/07 | 460 | 462 | 454 | 462 | 515,000 |
2014/02/06 | 451 | 457 | 445 | 454 | 667,000 |
2014/02/05 | 450 | 457 | 441 | 449 | 935,000 |
2014/02/04 | 461 | 463 | 442 | 444 | 1,484,000 |
2014/02/03 | 470 | 474 | 466 | 467 | 632,000 |
2014/01/31 | 476 | 480 | 467 | 473 | 748,000 |
2014/01/30 | 477 | 481 | 473 | 476 | 835,000 |
2014/01/29 | 479 | 485 | 479 | 483 | 521,000 |
2014/01/28 | 478 | 479 | 473 | 473 | 744,000 |
2014/01/27 | 485 | 488 | 476 | 476 | 822,000 |
2014/01/24 | 502 | 505 | 493 | 496 | 976,000 |
2014/01/23 | 519 | 522 | 510 | 510 | 899,000 |
2014/01/22 | 518 | 521 | 512 | 519 | 762,000 |
2014/01/21 | 515 | 522 | 514 | 518 | 481,000 |
2014/01/20 | 519 | 519 | 514 | 515 | 528,000 |
2014/01/17 | 511 | 520 | 511 | 518 | 525,000 |
2014/01/16 | 524 | 526 | 511 | 513 | 1,016,000 |
2014/01/15 | 523 | 523 | 508 | 519 | 933,000 |
2014/01/14 | 521 | 525 | 513 | 518 | 906,000 |
2014/01/10 | 515 | 526 | 513 | 526 | 786,000 |
2014/01/09 | 521 | 525 | 515 | 520 | 770,000 |
2014/01/08 | 516 | 520 | 512 | 520 | 815,000 |
2014/01/07 | 512 | 515 | 506 | 513 | 732,000 |
2014/01/06 | 508 | 514 | 503 | 513 | 877,000 |