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 |
---|---|---|---|---|---|
2015/12/30 | 655 | 661 | 653 | 655 | 683,000 |
2015/12/29 | 633 | 653 | 630 | 652 | 570,000 |
2015/12/28 | 621 | 638 | 621 | 637 | 447,000 |
2015/12/25 | 636 | 636 | 618 | 621 | 512,000 |
2015/12/24 | 641 | 644 | 631 | 632 | 502,000 |
2015/12/22 | 634 | 637 | 625 | 633 | 640,000 |
2015/12/21 | 627 | 638 | 620 | 632 | 990,000 |
2015/12/18 | 650 | 665 | 636 | 637 | 1,960,000 |
2015/12/17 | 650 | 657 | 643 | 654 | 1,481,000 |
2015/12/16 | 616 | 636 | 616 | 633 | 1,227,000 |
2015/12/15 | 628 | 630 | 610 | 613 | 1,169,000 |
2015/12/14 | 609 | 621 | 608 | 621 | 1,269,000 |
2015/12/11 | 629 | 632 | 621 | 623 | 1,524,000 |
2015/12/10 | 617 | 627 | 614 | 622 | 1,749,000 |
2015/12/09 | 614 | 621 | 609 | 618 | 1,023,000 |
2015/12/08 | 624 | 627 | 614 | 615 | 844,000 |
2015/12/07 | 625 | 634 | 624 | 624 | 595,000 |
2015/12/04 | 622 | 627 | 617 | 622 | 1,222,000 |
2015/12/03 | 630 | 640 | 623 | 636 | 1,431,000 |
2015/12/02 | 632 | 637 | 627 | 630 | 1,640,000 |
2015/12/01 | 628 | 636 | 624 | 629 | 964,000 |
2015/11/30 | 642 | 642 | 625 | 629 | 1,002,000 |
2015/11/27 | 655 | 655 | 640 | 645 | 720,000 |
2015/11/26 | 653 | 657 | 650 | 651 | 598,000 |
2015/11/25 | 672 | 672 | 649 | 652 | 1,239,000 |
2015/11/24 | 668 | 673 | 665 | 671 | 728,000 |
2015/11/20 | 672 | 675 | 667 | 673 | 802,000 |
2015/11/19 | 668 | 674 | 666 | 672 | 764,000 |
2015/11/18 | 670 | 670 | 659 | 664 | 818,000 |
2015/11/17 | 671 | 671 | 661 | 664 | 794,000 |
2015/11/16 | 650 | 670 | 648 | 664 | 1,225,000 |
2015/11/13 | 659 | 662 | 653 | 657 | 452,000 |
2015/11/12 | 674 | 676 | 665 | 668 | 640,000 |
2015/11/11 | 660 | 673 | 659 | 669 | 705,000 |
2015/11/10 | 651 | 668 | 650 | 663 | 921,000 |
2015/11/09 | 661 | 671 | 652 | 656 | 1,071,000 |
2015/11/06 | 651 | 660 | 646 | 657 | 724,000 |
2015/11/05 | 640 | 650 | 638 | 647 | 945,000 |
2015/11/04 | 659 | 660 | 638 | 638 | 995,000 |
2015/11/02 | 657 | 658 | 646 | 646 | 851,000 |
2015/10/30 | 659 | 681 | 657 | 672 | 1,362,000 |
2015/10/29 | 658 | 663 | 652 | 662 | 2,403,000 |
2015/10/28 | 661 | 665 | 653 | 656 | 905,000 |
2015/10/27 | 678 | 684 | 659 | 662 | 852,000 |
2015/10/26 | 680 | 692 | 678 | 679 | 771,000 |
2015/10/23 | 673 | 677 | 667 | 673 | 664,000 |
2015/10/22 | 667 | 677 | 662 | 663 | 620,000 |
2015/10/21 | 651 | 667 | 647 | 667 | 732,000 |
2015/10/20 | 658 | 662 | 652 | 658 | 763,000 |
2015/10/19 | 663 | 663 | 646 | 651 | 862,000 |
2015/10/16 | 656 | 664 | 651 | 657 | 741,000 |
2015/10/15 | 630 | 657 | 630 | 651 | 998,000 |
2015/10/14 | 644 | 644 | 631 | 635 | 1,138,000 |
2015/10/13 | 660 | 664 | 646 | 648 | 1,279,000 |
2015/10/09 | 674 | 674 | 656 | 667 | 1,145,000 |
2015/10/08 | 678 | 684 | 666 | 667 | 1,284,000 |
2015/10/07 | 674 | 685 | 673 | 685 | 1,158,000 |
2015/10/06 | 672 | 681 | 663 | 666 | 2,027,000 |
2015/10/05 | 680 | 680 | 667 | 669 | 936,000 |
2015/10/02 | 683 | 689 | 673 | 677 | 821,000 |
2015/10/01 | 683 | 697 | 667 | 689 | 917,000 |
2015/09/30 | 662 | 685 | 660 | 677 | 1,064,000 |
2015/09/29 | 667 | 667 | 651 | 656 | 1,263,000 |
2015/09/28 | 673 | 691 | 670 | 683 | 713,000 |
2015/09/25 | 661 | 686 | 658 | 678 | 1,192,000 |
2015/09/24 | 659 | 676 | 658 | 660 | 1,012,000 |
2015/09/18 | 686 | 686 | 666 | 669 | 1,155,000 |
2015/09/17 | 694 | 697 | 680 | 690 | 682,000 |
2015/09/16 | 692 | 695 | 684 | 693 | 620,000 |
2015/09/15 | 699 | 709 | 687 | 687 | 604,000 |
2015/09/14 | 694 | 699 | 686 | 693 | 711,000 |
2015/09/11 | 673 | 697 | 673 | 694 | 1,116,000 |
2015/09/10 | 678 | 685 | 669 | 683 | 811,000 |
2015/09/09 | 678 | 700 | 678 | 700 | 750,000 |
2015/09/08 | 670 | 678 | 660 | 661 | 602,000 |
2015/09/07 | 660 | 676 | 650 | 671 | 858,000 |
2015/09/04 | 686 | 688 | 661 | 669 | 1,050,000 |
2015/09/03 | 692 | 700 | 675 | 676 | 650,000 |
2015/09/02 | 682 | 709 | 678 | 685 | 1,224,000 |
2015/09/01 | 710 | 716 | 697 | 697 | 1,094,000 |
2015/08/31 | 723 | 723 | 701 | 719 | 993,000 |
2015/08/28 | 720 | 733 | 709 | 724 | 1,171,000 |
2015/08/27 | 696 | 709 | 689 | 697 | 2,035,000 |
2015/08/26 | 659 | 679 | 652 | 677 | 1,423,000 |
2015/08/25 | 661 | 691 | 658 | 659 | 2,055,000 |
2015/08/24 | 720 | 726 | 687 | 689 | 1,695,000 |
2015/08/21 | 770 | 777 | 748 | 748 | 1,171,000 |
2015/08/20 | 802 | 804 | 783 | 785 | 1,232,000 |
2015/08/19 | 817 | 820 | 809 | 809 | 877,000 |
2015/08/18 | 818 | 823 | 815 | 817 | 766,000 |
2015/08/17 | 817 | 824 | 805 | 813 | 928,000 |
2015/08/14 | 816 | 818 | 807 | 812 | 743,000 |
2015/08/13 | 812 | 817 | 800 | 813 | 1,106,000 |
2015/08/12 | 818 | 827 | 811 | 818 | 701,000 |
2015/08/11 | 833 | 833 | 810 | 822 | 881,000 |
2015/08/10 | 825 | 827 | 810 | 825 | 820,000 |
2015/08/07 | 822 | 825 | 814 | 824 | 886,000 |
2015/08/06 | 825 | 841 | 822 | 826 | 1,113,000 |
2015/08/05 | 815 | 828 | 809 | 821 | 981,000 |
2015/08/04 | 815 | 823 | 805 | 816 | 1,102,000 |
2015/08/03 | 795 | 814 | 795 | 814 | 937,000 |
2015/07/31 | 787 | 807 | 784 | 807 | 2,249,000 |
2015/07/30 | 765 | 776 | 762 | 775 | 740,000 |
2015/07/29 | 761 | 768 | 757 | 765 | 456,000 |
2015/07/28 | 754 | 766 | 747 | 760 | 734,000 |
2015/07/27 | 766 | 769 | 758 | 762 | 552,000 |
2015/07/24 | 789 | 789 | 768 | 773 | 807,000 |
2015/07/23 | 786 | 792 | 784 | 789 | 591,000 |
2015/07/22 | 786 | 790 | 782 | 784 | 612,000 |
2015/07/21 | 798 | 798 | 787 | 796 | 621,000 |
2015/07/17 | 787 | 791 | 774 | 790 | 806,000 |
2015/07/16 | 780 | 789 | 780 | 786 | 1,136,000 |
2015/07/15 | 765 | 777 | 760 | 776 | 1,209,000 |
2015/07/14 | 755 | 762 | 745 | 759 | 1,234,000 |
2015/07/13 | 733 | 748 | 733 | 746 | 841,000 |
2015/07/10 | 722 | 739 | 718 | 727 | 1,581,000 |
2015/07/09 | 716 | 721 | 698 | 714 | 1,303,000 |
2015/07/08 | 753 | 753 | 726 | 726 | 1,761,000 |
2015/07/07 | 748 | 760 | 747 | 760 | 1,182,000 |
2015/07/06 | 743 | 749 | 734 | 736 | 726,000 |
2015/07/03 | 753 | 760 | 748 | 756 | 582,000 |
2015/07/02 | 753 | 755 | 747 | 753 | 748,000 |
2015/07/01 | 746 | 753 | 741 | 748 | 660,000 |
2015/06/30 | 745 | 749 | 732 | 747 | 1,345,000 |
2015/06/29 | 742 | 754 | 740 | 744 | 962,000 |
2015/06/26 | 759 | 766 | 746 | 766 | 1,278,000 |
2015/06/25 | 773 | 775 | 764 | 766 | 941,000 |
2015/06/24 | 782 | 790 | 777 | 782 | 1,001,000 |
2015/06/23 | 776 | 783 | 769 | 777 | 1,088,000 |
2015/06/22 | 749 | 767 | 749 | 767 | 1,064,000 |
2015/06/19 | 746 | 750 | 742 | 747 | 1,189,000 |
2015/06/18 | 743 | 744 | 732 | 737 | 1,309,000 |
2015/06/17 | 752 | 759 | 745 | 748 | 1,325,000 |
2015/06/16 | 763 | 763 | 744 | 746 | 1,631,000 |
2015/06/15 | 753 | 767 | 748 | 764 | 2,243,000 |
2015/06/12 | 755 | 760 | 747 | 753 | 2,471,000 |
2015/06/11 | 732 | 750 | 731 | 745 | 2,607,000 |
2015/06/10 | 726 | 734 | 720 | 722 | 1,843,000 |
2015/06/09 | 724 | 728 | 714 | 715 | 1,724,000 |
2015/06/08 | 720 | 737 | 720 | 727 | 2,377,000 |
2015/06/05 | 704 | 714 | 703 | 712 | 1,966,000 |
2015/06/04 | 700 | 711 | 697 | 707 | 2,344,000 |
2015/06/03 | 700 | 705 | 694 | 696 | 998,000 |
2015/06/02 | 708 | 708 | 697 | 700 | 1,472,000 |
2015/06/01 | 696 | 705 | 694 | 705 | 771,000 |
2015/05/29 | 704 | 706 | 696 | 696 | 1,329,000 |
2015/05/28 | 695 | 704 | 693 | 704 | 1,703,000 |
2015/05/27 | 687 | 692 | 678 | 691 | 1,561,000 |
2015/05/26 | 689 | 693 | 684 | 690 | 1,287,000 |
2015/05/25 | 689 | 691 | 682 | 686 | 1,008,000 |
2015/05/22 | 684 | 686 | 677 | 682 | 939,000 |
2015/05/21 | 679 | 683 | 670 | 678 | 1,436,000 |
2015/05/20 | 688 | 689 | 674 | 676 | 1,358,000 |
2015/05/19 | 673 | 686 | 668 | 680 | 1,604,000 |
2015/05/18 | 687 | 695 | 658 | 675 | 2,416,000 |
2015/05/15 | 670 | 677 | 656 | 670 | 1,341,000 |
2015/05/14 | 679 | 681 | 663 | 666 | 1,157,000 |
2015/05/13 | 695 | 700 | 680 | 684 | 1,283,000 |
2015/05/12 | 693 | 702 | 689 | 699 | 1,126,000 |
2015/05/11 | 707 | 709 | 688 | 690 | 1,236,000 |
2015/05/08 | 690 | 702 | 690 | 698 | 1,305,000 |
2015/05/07 | 692 | 706 | 686 | 689 | 1,187,000 |
2015/05/01 | 690 | 702 | 678 | 687 | 1,252,000 |
2015/04/30 | 705 | 711 | 689 | 693 | 1,556,000 |
2015/04/28 | 709 | 712 | 705 | 710 | 739,000 |
2015/04/27 | 714 | 722 | 699 | 707 | 1,237,000 |
2015/04/24 | 700 | 713 | 696 | 710 | 1,297,000 |
2015/04/23 | 712 | 716 | 697 | 704 | 1,080,000 |
2015/04/22 | 699 | 716 | 693 | 710 | 1,222,000 |
2015/04/21 | 694 | 705 | 686 | 691 | 1,493,000 |
2015/04/20 | 691 | 708 | 687 | 693 | 1,009,000 |
2015/04/17 | 699 | 714 | 692 | 701 | 1,217,000 |
2015/04/16 | 672 | 705 | 670 | 702 | 1,165,000 |
2015/04/15 | 673 | 680 | 669 | 670 | 477,000 |
2015/04/14 | 675 | 685 | 674 | 680 | 644,000 |
2015/04/13 | 684 | 684 | 673 | 676 | 414,000 |
2015/04/10 | 695 | 695 | 680 | 684 | 713,000 |
2015/04/09 | 697 | 699 | 688 | 694 | 616,000 |
2015/04/08 | 690 | 700 | 684 | 693 | 1,051,000 |
2015/04/07 | 678 | 689 | 678 | 685 | 635,000 |
2015/04/06 | 680 | 681 | 673 | 678 | 429,000 |
2015/04/03 | 694 | 695 | 671 | 682 | 736,000 |
2015/04/02 | 679 | 704 | 676 | 695 | 1,023,000 |
2015/04/01 | 675 | 686 | 666 | 677 | 1,138,000 |
2015/03/31 | 710 | 711 | 680 | 680 | 1,038,000 |
2015/03/30 | 695 | 707 | 687 | 704 | 1,051,000 |
2015/03/27 | 687 | 706 | 683 | 689 | 1,196,000 |
2015/03/26 | 709 | 709 | 686 | 692 | 1,174,000 |
2015/03/25 | 698 | 711 | 698 | 709 | 875,000 |
2015/03/24 | 696 | 701 | 687 | 699 | 1,048,000 |
2015/03/23 | 704 | 705 | 682 | 703 | 1,364,000 |
2015/03/20 | 709 | 710 | 693 | 708 | 1,340,000 |
2015/03/19 | 723 | 726 | 708 | 712 | 970,000 |
2015/03/18 | 724 | 729 | 719 | 729 | 697,000 |
2015/03/17 | 724 | 728 | 718 | 723 | 555,000 |
2015/03/16 | 718 | 735 | 717 | 727 | 990,000 |
2015/03/13 | 717 | 725 | 712 | 718 | 1,683,000 |
2015/03/12 | 714 | 724 | 711 | 715 | 876,000 |
2015/03/11 | 706 | 712 | 704 | 709 | 637,000 |
2015/03/10 | 711 | 713 | 701 | 706 | 903,000 |
2015/03/09 | 716 | 717 | 706 | 708 | 601,000 |
2015/03/06 | 710 | 719 | 709 | 718 | 497,000 |
2015/03/05 | 707 | 714 | 704 | 712 | 624,000 |
2015/03/04 | 718 | 718 | 700 | 707 | 942,000 |
2015/03/03 | 718 | 724 | 707 | 722 | 1,142,000 |
2015/03/02 | 725 | 729 | 718 | 723 | 1,039,000 |
2015/02/27 | 726 | 741 | 724 | 728 | 1,121,000 |
2015/02/26 | 720 | 728 | 715 | 727 | 1,073,000 |
2015/02/25 | 726 | 727 | 715 | 722 | 790,000 |
2015/02/24 | 726 | 731 | 718 | 721 | 802,000 |
2015/02/23 | 734 | 738 | 716 | 727 | 946,000 |
2015/02/20 | 736 | 736 | 719 | 735 | 824,000 |
2015/02/19 | 719 | 739 | 716 | 736 | 1,338,000 |
2015/02/18 | 702 | 722 | 702 | 718 | 1,498,000 |
2015/02/17 | 688 | 701 | 683 | 692 | 1,001,000 |
2015/02/16 | 668 | 694 | 666 | 690 | 1,417,000 |
2015/02/13 | 665 | 667 | 657 | 662 | 839,000 |
2015/02/12 | 663 | 674 | 657 | 665 | 1,685,000 |
2015/02/10 | 656 | 661 | 648 | 653 | 586,000 |
2015/02/09 | 665 | 668 | 656 | 658 | 1,007,000 |
2015/02/06 | 660 | 665 | 655 | 657 | 537,000 |
2015/02/05 | 656 | 667 | 646 | 656 | 974,000 |
2015/02/04 | 650 | 667 | 650 | 654 | 794,000 |
2015/02/03 | 657 | 660 | 640 | 643 | 880,000 |
2015/02/02 | 649 | 655 | 647 | 651 | 466,000 |
2015/01/30 | 653 | 666 | 653 | 655 | 926,000 |
2015/01/29 | 649 | 660 | 647 | 654 | 782,000 |
2015/01/28 | 647 | 657 | 645 | 654 | 1,128,000 |
2015/01/27 | 638 | 654 | 638 | 653 | 1,468,000 |
2015/01/26 | 611 | 630 | 611 | 628 | 1,034,000 |
2015/01/23 | 618 | 623 | 615 | 621 | 709,000 |
2015/01/22 | 613 | 614 | 601 | 609 | 1,032,000 |
2015/01/21 | 630 | 633 | 614 | 614 | 865,000 |
2015/01/20 | 620 | 635 | 619 | 635 | 582,000 |
2015/01/19 | 623 | 623 | 611 | 616 | 855,000 |
2015/01/16 | 645 | 648 | 610 | 621 | 2,023,000 |
2015/01/15 | 608 | 638 | 608 | 635 | 1,392,000 |
2015/01/14 | 613 | 619 | 607 | 608 | 1,081,000 |
2015/01/13 | 623 | 624 | 609 | 619 | 804,000 |
2015/01/09 | 616 | 631 | 616 | 630 | 1,198,000 |
2015/01/08 | 615 | 618 | 611 | 614 | 612,000 |
2015/01/07 | 607 | 615 | 604 | 610 | 858,000 |
2015/01/06 | 618 | 621 | 611 | 614 | 842,000 |
2015/01/05 | 634 | 634 | 621 | 630 | 806,000 |