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 |
---|---|---|---|---|---|
2016/12/30 | 567 | 569 | 558 | 564 | 1,458,000 |
2016/12/29 | 572 | 577 | 565 | 570 | 1,760,000 |
2016/12/28 | 580 | 585 | 576 | 579 | 1,073,000 |
2016/12/27 | 575 | 588 | 575 | 580 | 1,676,000 |
2016/12/26 | 592 | 593 | 571 | 574 | 1,444,000 |
2016/12/22 | 592 | 592 | 578 | 586 | 1,962,000 |
2016/12/21 | 602 | 606 | 591 | 596 | 1,864,000 |
2016/12/20 | 608 | 609 | 597 | 602 | 1,470,000 |
2016/12/19 | 609 | 615 | 603 | 608 | 1,083,000 |
2016/12/16 | 611 | 620 | 608 | 614 | 1,913,000 |
2016/12/15 | 600 | 610 | 595 | 603 | 1,869,000 |
2016/12/14 | 603 | 603 | 592 | 599 | 981,000 |
2016/12/13 | 598 | 605 | 591 | 604 | 1,176,000 |
2016/12/12 | 615 | 618 | 596 | 606 | 1,707,000 |
2016/12/09 | 600 | 609 | 600 | 609 | 1,727,000 |
2016/12/08 | 589 | 596 | 583 | 594 | 1,335,000 |
2016/12/07 | 576 | 583 | 575 | 582 | 1,215,000 |
2016/12/06 | 570 | 576 | 566 | 569 | 1,106,000 |
2016/12/05 | 557 | 561 | 554 | 560 | 1,429,000 |
2016/12/02 | 550 | 566 | 550 | 562 | 1,887,000 |
2016/12/01 | 547 | 559 | 543 | 552 | 1,801,000 |
2016/11/30 | 541 | 543 | 537 | 539 | 1,708,000 |
2016/11/29 | 530 | 539 | 528 | 539 | 1,530,000 |
2016/11/28 | 521 | 537 | 520 | 536 | 2,081,000 |
2016/11/25 | 531 | 536 | 518 | 529 | 2,554,000 |
2016/11/24 | 550 | 552 | 534 | 537 | 2,145,000 |
2016/11/22 | 545 | 549 | 542 | 547 | 1,439,000 |
2016/11/21 | 539 | 549 | 536 | 548 | 1,274,000 |
2016/11/18 | 547 | 547 | 533 | 538 | 2,297,000 |
2016/11/17 | 530 | 541 | 528 | 539 | 2,044,000 |
2016/11/16 | 533 | 547 | 525 | 540 | 2,446,000 |
2016/11/15 | 533 | 542 | 521 | 527 | 2,134,000 |
2016/11/14 | 502 | 531 | 496 | 529 | 2,456,000 |
2016/11/11 | 489 | 503 | 478 | 484 | 1,154,000 |
2016/11/10 | 479 | 482 | 467 | 481 | 1,256,000 |
2016/11/09 | 467 | 472 | 432 | 439 | 1,350,000 |
2016/11/08 | 461 | 468 | 460 | 464 | 611,000 |
2016/11/07 | 465 | 473 | 464 | 465 | 741,000 |
2016/11/04 | 455 | 459 | 448 | 457 | 619,000 |
2016/11/02 | 465 | 467 | 456 | 458 | 995,000 |
2016/11/01 | 473 | 476 | 467 | 472 | 556,000 |
2016/10/31 | 474 | 477 | 465 | 475 | 878,000 |
2016/10/28 | 469 | 479 | 468 | 477 | 1,107,000 |
2016/10/27 | 461 | 464 | 457 | 461 | 487,000 |
2016/10/26 | 460 | 461 | 452 | 461 | 640,000 |
2016/10/25 | 454 | 462 | 454 | 460 | 754,000 |
2016/10/24 | 456 | 456 | 450 | 453 | 728,000 |
2016/10/21 | 451 | 460 | 448 | 456 | 993,000 |
2016/10/20 | 442 | 449 | 439 | 449 | 896,000 |
2016/10/19 | 441 | 448 | 440 | 444 | 1,346,000 |
2016/10/18 | 428 | 440 | 426 | 439 | 1,510,000 |
2016/10/17 | 429 | 434 | 425 | 427 | 907,000 |
2016/10/14 | 423 | 428 | 419 | 426 | 1,011,000 |
2016/10/13 | 428 | 435 | 423 | 427 | 1,214,000 |
2016/10/12 | 424 | 434 | 422 | 429 | 951,000 |
2016/10/11 | 427 | 440 | 427 | 432 | 1,032,000 |
2016/10/07 | 431 | 434 | 427 | 432 | 1,084,000 |
2016/10/06 | 430 | 438 | 426 | 431 | 1,470,000 |
2016/10/05 | 420 | 430 | 417 | 425 | 1,008,000 |
2016/10/04 | 418 | 425 | 417 | 420 | 1,156,000 |
2016/10/03 | 419 | 420 | 411 | 415 | 1,766,000 |
2016/09/30 | 408 | 414 | 402 | 411 | 1,932,000 |
2016/09/29 | 419 | 426 | 415 | 421 | 1,294,000 |
2016/09/28 | 420 | 422 | 405 | 411 | 1,198,000 |
2016/09/27 | 420 | 425 | 406 | 424 | 1,346,000 |
2016/09/26 | 441 | 443 | 427 | 428 | 843,000 |
2016/09/23 | 443 | 446 | 436 | 440 | 934,000 |
2016/09/21 | 416 | 451 | 406 | 449 | 1,590,000 |
2016/09/20 | 420 | 426 | 416 | 417 | 1,353,000 |
2016/09/16 | 404 | 426 | 402 | 420 | 3,138,000 |
2016/09/15 | 403 | 404 | 391 | 397 | 1,899,000 |
2016/09/14 | 404 | 410 | 400 | 407 | 1,638,000 |
2016/09/13 | 421 | 421 | 408 | 413 | 1,004,000 |
2016/09/12 | 425 | 428 | 413 | 419 | 704,000 |
2016/09/09 | 425 | 431 | 423 | 428 | 854,000 |
2016/09/08 | 425 | 432 | 420 | 426 | 997,000 |
2016/09/07 | 426 | 428 | 417 | 425 | 765,000 |
2016/09/06 | 433 | 438 | 427 | 433 | 786,000 |
2016/09/05 | 443 | 445 | 431 | 432 | 977,000 |
2016/09/02 | 428 | 434 | 420 | 433 | 774,000 |
2016/09/01 | 432 | 437 | 428 | 433 | 1,141,000 |
2016/08/31 | 430 | 433 | 426 | 431 | 1,046,000 |
2016/08/30 | 410 | 424 | 409 | 423 | 1,294,000 |
2016/08/29 | 404 | 412 | 402 | 407 | 1,051,000 |
2016/08/26 | 399 | 402 | 396 | 397 | 1,241,000 |
2016/08/25 | 400 | 401 | 393 | 400 | 1,442,000 |
2016/08/24 | 393 | 403 | 391 | 399 | 1,794,000 |
2016/08/23 | 392 | 394 | 386 | 388 | 1,248,000 |
2016/08/22 | 390 | 393 | 385 | 391 | 779,000 |
2016/08/19 | 388 | 391 | 385 | 388 | 625,000 |
2016/08/18 | 391 | 400 | 386 | 387 | 1,056,000 |
2016/08/17 | 379 | 394 | 378 | 393 | 1,431,000 |
2016/08/16 | 386 | 392 | 382 | 382 | 1,433,000 |
2016/08/15 | 383 | 388 | 379 | 382 | 777,000 |
2016/08/12 | 394 | 394 | 381 | 386 | 1,439,000 |
2016/08/10 | 385 | 388 | 378 | 388 | 1,588,000 |
2016/08/09 | 386 | 392 | 385 | 388 | 1,300,000 |
2016/08/08 | 375 | 389 | 375 | 386 | 2,030,000 |
2016/08/05 | 374 | 379 | 366 | 372 | 1,616,000 |
2016/08/04 | 365 | 375 | 361 | 371 | 1,645,000 |
2016/08/03 | 374 | 374 | 361 | 363 | 2,443,000 |
2016/08/02 | 397 | 399 | 381 | 381 | 2,702,000 |
2016/08/01 | 397 | 412 | 387 | 408 | 3,248,000 |
2016/07/29 | 371 | 405 | 368 | 397 | 3,422,000 |
2016/07/28 | 375 | 375 | 368 | 369 | 1,498,000 |
2016/07/27 | 375 | 380 | 370 | 377 | 1,642,000 |
2016/07/26 | 375 | 377 | 369 | 372 | 1,545,000 |
2016/07/25 | 373 | 379 | 371 | 373 | 1,737,000 |
2016/07/22 | 372 | 376 | 368 | 371 | 1,161,000 |
2016/07/21 | 382 | 385 | 375 | 378 | 2,300,000 |
2016/07/20 | 370 | 373 | 363 | 372 | 2,293,000 |
2016/07/19 | 384 | 384 | 369 | 372 | 2,033,000 |
2016/07/15 | 372 | 386 | 371 | 378 | 3,133,000 |
2016/07/14 | 366 | 368 | 360 | 366 | 2,113,000 |
2016/07/13 | 361 | 370 | 359 | 366 | 2,734,000 |
2016/07/12 | 348 | 357 | 348 | 353 | 2,703,000 |
2016/07/11 | 325 | 343 | 324 | 339 | 2,146,000 |
2016/07/08 | 331 | 333 | 320 | 321 | 2,444,000 |
2016/07/07 | 333 | 338 | 330 | 333 | 1,327,000 |
2016/07/06 | 340 | 341 | 331 | 334 | 1,876,000 |
2016/07/05 | 350 | 350 | 342 | 345 | 1,041,000 |
2016/07/04 | 353 | 355 | 348 | 351 | 1,632,000 |
2016/07/01 | 358 | 361 | 352 | 354 | 1,581,000 |
2016/06/30 | 368 | 368 | 354 | 356 | 2,262,000 |
2016/06/29 | 365 | 368 | 359 | 365 | 1,397,000 |
2016/06/28 | 357 | 370 | 349 | 362 | 1,529,000 |
2016/06/27 | 366 | 369 | 356 | 361 | 1,232,000 |
2016/06/24 | 381 | 388 | 356 | 361 | 4,058,000 |
2016/06/23 | 369 | 378 | 366 | 377 | 1,745,000 |
2016/06/22 | 367 | 370 | 364 | 367 | 1,994,000 |
2016/06/21 | 357 | 369 | 353 | 367 | 1,542,000 |
2016/06/20 | 357 | 362 | 356 | 361 | 1,495,000 |
2016/06/17 | 350 | 355 | 350 | 351 | 2,678,000 |
2016/06/16 | 353 | 355 | 344 | 346 | 2,028,000 |
2016/06/15 | 348 | 355 | 345 | 351 | 1,319,000 |
2016/06/14 | 351 | 352 | 345 | 348 | 1,323,000 |
2016/06/13 | 359 | 359 | 351 | 351 | 1,341,000 |
2016/06/10 | 370 | 370 | 361 | 364 | 1,661,000 |
2016/06/09 | 373 | 377 | 370 | 371 | 1,282,000 |
2016/06/08 | 378 | 379 | 369 | 377 | 1,441,000 |
2016/06/07 | 371 | 377 | 371 | 376 | 1,113,000 |
2016/06/06 | 374 | 374 | 367 | 371 | 1,492,000 |
2016/06/03 | 378 | 381 | 376 | 379 | 1,036,000 |
2016/06/02 | 388 | 389 | 378 | 378 | 1,444,000 |
2016/06/01 | 389 | 393 | 386 | 389 | 1,356,000 |
2016/05/31 | 388 | 391 | 385 | 391 | 1,805,000 |
2016/05/30 | 384 | 387 | 382 | 386 | 963,000 |
2016/05/27 | 380 | 385 | 379 | 383 | 1,068,000 |
2016/05/26 | 383 | 388 | 381 | 382 | 1,547,000 |
2016/05/25 | 383 | 384 | 375 | 378 | 1,751,000 |
2016/05/24 | 381 | 383 | 377 | 377 | 1,270,000 |
2016/05/23 | 380 | 384 | 372 | 382 | 2,030,000 |
2016/05/20 | 382 | 387 | 379 | 383 | 1,555,000 |
2016/05/19 | 381 | 389 | 380 | 383 | 2,212,000 |
2016/05/18 | 373 | 386 | 371 | 379 | 2,438,000 |
2016/05/17 | 379 | 383 | 369 | 372 | 2,726,000 |
2016/05/16 | 370 | 379 | 370 | 377 | 2,377,000 |
2016/05/13 | 382 | 384 | 373 | 373 | 1,621,000 |
2016/05/12 | 379 | 385 | 377 | 383 | 1,562,000 |
2016/05/11 | 383 | 388 | 381 | 382 | 1,975,000 |
2016/05/10 | 375 | 382 | 368 | 380 | 1,410,000 |
2016/05/09 | 372 | 376 | 371 | 373 | 1,858,000 |
2016/05/06 | 376 | 380 | 366 | 370 | 1,579,000 |
2016/05/02 | 374 | 380 | 369 | 372 | 1,668,000 |
2016/04/28 | 419 | 421 | 388 | 389 | 2,621,000 |
2016/04/27 | 411 | 420 | 409 | 416 | 2,269,000 |
2016/04/26 | 421 | 422 | 403 | 410 | 4,550,000 |
2016/04/25 | 426 | 431 | 419 | 428 | 1,742,000 |
2016/04/22 | 400 | 423 | 399 | 422 | 3,985,000 |
2016/04/21 | 405 | 406 | 399 | 405 | 1,421,000 |
2016/04/20 | 404 | 407 | 396 | 398 | 1,332,000 |
2016/04/19 | 397 | 404 | 394 | 401 | 1,611,000 |
2016/04/18 | 383 | 389 | 382 | 384 | 1,330,000 |
2016/04/15 | 398 | 404 | 393 | 396 | 1,276,000 |
2016/04/14 | 398 | 406 | 397 | 404 | 2,198,000 |
2016/04/13 | 386 | 395 | 382 | 393 | 1,330,000 |
2016/04/12 | 361 | 383 | 361 | 381 | 1,851,000 |
2016/04/11 | 366 | 366 | 357 | 361 | 1,200,000 |
2016/04/08 | 358 | 374 | 352 | 369 | 1,836,000 |
2016/04/07 | 364 | 369 | 359 | 364 | 1,158,000 |
2016/04/06 | 364 | 367 | 360 | 364 | 1,362,000 |
2016/04/05 | 380 | 381 | 365 | 366 | 1,489,000 |
2016/04/04 | 382 | 392 | 379 | 384 | 1,452,000 |
2016/04/01 | 400 | 400 | 382 | 383 | 1,960,000 |
2016/03/31 | 395 | 403 | 394 | 398 | 2,410,000 |
2016/03/30 | 404 | 405 | 392 | 393 | 1,368,000 |
2016/03/29 | 402 | 410 | 401 | 406 | 1,740,000 |
2016/03/28 | 398 | 406 | 398 | 406 | 2,017,000 |
2016/03/25 | 390 | 399 | 387 | 396 | 1,269,000 |
2016/03/24 | 399 | 401 | 388 | 390 | 1,972,000 |
2016/03/23 | 405 | 409 | 400 | 402 | 909,000 |
2016/03/22 | 406 | 412 | 398 | 404 | 1,501,000 |
2016/03/18 | 403 | 410 | 395 | 406 | 1,921,000 |
2016/03/17 | 408 | 415 | 402 | 405 | 1,384,000 |
2016/03/16 | 421 | 422 | 406 | 408 | 1,463,000 |
2016/03/15 | 424 | 429 | 420 | 425 | 2,008,000 |
2016/03/14 | 413 | 426 | 413 | 425 | 2,755,000 |
2016/03/11 | 402 | 412 | 401 | 411 | 1,939,000 |
2016/03/10 | 399 | 408 | 397 | 406 | 1,524,000 |
2016/03/09 | 408 | 408 | 393 | 397 | 2,541,000 |
2016/03/08 | 428 | 432 | 412 | 416 | 1,876,000 |
2016/03/07 | 426 | 436 | 426 | 430 | 1,395,000 |
2016/03/04 | 427 | 434 | 418 | 424 | 2,741,000 |
2016/03/03 | 412 | 435 | 412 | 430 | 2,320,000 |
2016/03/02 | 414 | 415 | 407 | 411 | 1,649,000 |
2016/03/01 | 400 | 405 | 393 | 401 | 1,324,000 |
2016/02/29 | 405 | 412 | 400 | 400 | 1,323,000 |
2016/02/26 | 410 | 413 | 398 | 400 | 1,321,000 |
2016/02/25 | 407 | 416 | 405 | 409 | 1,290,000 |
2016/02/24 | 395 | 413 | 395 | 405 | 1,274,000 |
2016/02/23 | 407 | 412 | 399 | 402 | 1,649,000 |
2016/02/22 | 405 | 411 | 400 | 402 | 1,421,000 |
2016/02/19 | 423 | 426 | 406 | 408 | 2,540,000 |
2016/02/18 | 423 | 433 | 419 | 427 | 2,288,000 |
2016/02/17 | 410 | 421 | 405 | 411 | 1,802,000 |
2016/02/16 | 399 | 418 | 391 | 411 | 2,585,000 |
2016/02/15 | 410 | 410 | 395 | 405 | 3,187,000 |
2016/02/12 | 380 | 396 | 375 | 376 | 4,169,000 |
2016/02/10 | 416 | 419 | 387 | 392 | 3,178,000 |
2016/02/09 | 423 | 423 | 410 | 416 | 2,466,000 |
2016/02/08 | 431 | 450 | 430 | 443 | 2,273,000 |
2016/02/05 | 433 | 445 | 429 | 435 | 2,751,000 |
2016/02/04 | 445 | 451 | 437 | 440 | 3,356,000 |
2016/02/03 | 464 | 467 | 443 | 446 | 3,297,000 |
2016/02/02 | 483 | 490 | 465 | 470 | 3,250,000 |
2016/02/01 | 498 | 519 | 482 | 488 | 3,324,000 |
2016/01/29 | 571 | 584 | 517 | 553 | 1,707,000 |
2016/01/28 | 570 | 574 | 562 | 565 | 699,000 |
2016/01/27 | 545 | 574 | 545 | 570 | 1,639,000 |
2016/01/26 | 541 | 543 | 525 | 535 | 1,099,000 |
2016/01/25 | 556 | 556 | 542 | 551 | 1,110,000 |
2016/01/22 | 540 | 553 | 530 | 552 | 1,164,000 |
2016/01/21 | 549 | 554 | 527 | 527 | 761,000 |
2016/01/20 | 568 | 568 | 549 | 549 | 790,000 |
2016/01/19 | 569 | 581 | 564 | 571 | 858,000 |
2016/01/18 | 571 | 574 | 561 | 572 | 637,000 |
2016/01/15 | 593 | 594 | 578 | 584 | 705,000 |
2016/01/14 | 583 | 586 | 571 | 584 | 623,000 |
2016/01/13 | 584 | 597 | 582 | 594 | 639,000 |
2016/01/12 | 590 | 596 | 577 | 577 | 750,000 |
2016/01/08 | 605 | 611 | 596 | 600 | 834,000 |
2016/01/07 | 626 | 631 | 610 | 611 | 1,020,000 |
2016/01/06 | 646 | 647 | 623 | 627 | 922,000 |
2016/01/05 | 635 | 654 | 635 | 648 | 858,000 |
2016/01/04 | 645 | 654 | 634 | 640 | 763,000 |