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 |
---|---|---|---|---|---|
2018/12/28 | 1,904 | 1,933 | 1,890 | 1,907 | 100,300 |
2018/12/27 | 1,881 | 1,930 | 1,875 | 1,904 | 181,900 |
2018/12/26 | 1,800 | 1,832 | 1,781 | 1,819 | 192,000 |
2018/12/25 | 1,848 | 1,851 | 1,780 | 1,792 | 141,000 |
2018/12/21 | 1,930 | 1,939 | 1,862 | 1,886 | 205,300 |
2018/12/20 | 1,946 | 1,961 | 1,912 | 1,921 | 180,100 |
2018/12/19 | 1,999 | 2,017 | 1,955 | 1,963 | 188,700 |
2018/12/18 | 2,040 | 2,041 | 1,999 | 2,002 | 155,300 |
2018/12/17 | 2,078 | 2,097 | 2,062 | 2,062 | 121,300 |
2018/12/14 | 2,042 | 2,057 | 2,012 | 2,047 | 283,900 |
2018/12/13 | 2,084 | 2,089 | 2,061 | 2,067 | 170,500 |
2018/12/12 | 2,077 | 2,099 | 2,070 | 2,075 | 191,500 |
2018/12/11 | 2,072 | 2,073 | 2,023 | 2,045 | 146,700 |
2018/12/10 | 2,079 | 2,096 | 2,074 | 2,090 | 129,000 |
2018/12/07 | 2,099 | 2,119 | 2,082 | 2,101 | 234,400 |
2018/12/06 | 2,101 | 2,122 | 2,096 | 2,122 | 165,200 |
2018/12/05 | 2,136 | 2,146 | 2,106 | 2,113 | 222,500 |
2018/12/04 | 2,273 | 2,275 | 2,203 | 2,205 | 182,300 |
2018/12/03 | 2,273 | 2,310 | 2,254 | 2,284 | 141,000 |
2018/11/30 | 2,248 | 2,280 | 2,244 | 2,273 | 128,000 |
2018/11/29 | 2,267 | 2,289 | 2,242 | 2,251 | 153,000 |
2018/11/28 | 2,286 | 2,297 | 2,254 | 2,268 | 108,900 |
2018/11/27 | 2,269 | 2,297 | 2,256 | 2,286 | 130,600 |
2018/11/26 | 2,268 | 2,276 | 2,245 | 2,264 | 108,500 |
2018/11/22 | 2,240 | 2,249 | 2,218 | 2,243 | 74,700 |
2018/11/21 | 2,220 | 2,239 | 2,193 | 2,235 | 145,700 |
2018/11/20 | 2,226 | 2,260 | 2,220 | 2,255 | 79,200 |
2018/11/19 | 2,251 | 2,293 | 2,207 | 2,226 | 137,100 |
2018/11/16 | 2,277 | 2,299 | 2,245 | 2,260 | 150,200 |
2018/11/15 | 2,298 | 2,308 | 2,262 | 2,288 | 152,700 |
2018/11/14 | 2,338 | 2,356 | 2,321 | 2,328 | 77,500 |
2018/11/13 | 2,330 | 2,349 | 2,302 | 2,320 | 117,300 |
2018/11/12 | 2,350 | 2,380 | 2,308 | 2,372 | 169,600 |
2018/11/09 | 2,474 | 2,489 | 2,447 | 2,459 | 84,400 |
2018/11/08 | 2,460 | 2,502 | 2,457 | 2,472 | 161,600 |
2018/11/07 | 2,397 | 2,468 | 2,362 | 2,398 | 132,900 |
2018/11/06 | 2,381 | 2,412 | 2,381 | 2,398 | 74,600 |
2018/11/05 | 2,361 | 2,411 | 2,359 | 2,385 | 122,100 |
2018/11/02 | 2,385 | 2,387 | 2,332 | 2,373 | 147,200 |
2018/11/01 | 2,356 | 2,399 | 2,354 | 2,381 | 138,200 |
2018/10/31 | 2,292 | 2,341 | 2,287 | 2,337 | 224,400 |
2018/10/30 | 2,245 | 2,304 | 2,242 | 2,298 | 212,900 |
2018/10/29 | 2,258 | 2,284 | 2,211 | 2,255 | 254,900 |
2018/10/26 | 2,253 | 2,319 | 2,226 | 2,305 | 319,900 |
2018/10/25 | 2,249 | 2,256 | 2,221 | 2,234 | 187,200 |
2018/10/24 | 2,369 | 2,369 | 2,290 | 2,329 | 184,700 |
2018/10/23 | 2,400 | 2,404 | 2,356 | 2,359 | 141,300 |
2018/10/22 | 2,383 | 2,437 | 2,372 | 2,426 | 120,000 |
2018/10/19 | 2,383 | 2,420 | 2,373 | 2,420 | 136,900 |
2018/10/18 | 2,469 | 2,490 | 2,416 | 2,421 | 160,700 |
2018/10/17 | 2,448 | 2,468 | 2,435 | 2,451 | 146,200 |
2018/10/16 | 2,415 | 2,450 | 2,399 | 2,436 | 179,900 |
2018/10/15 | 2,450 | 2,453 | 2,406 | 2,417 | 256,300 |
2018/10/12 | 2,510 | 2,530 | 2,486 | 2,501 | 209,700 |
2018/10/11 | 2,571 | 2,610 | 2,533 | 2,555 | 218,100 |
2018/10/10 | 2,659 | 2,700 | 2,640 | 2,679 | 176,900 |
2018/10/09 | 2,731 | 2,744 | 2,643 | 2,659 | 198,200 |
2018/10/05 | 2,657 | 2,750 | 2,655 | 2,735 | 211,100 |
2018/10/04 | 2,680 | 2,715 | 2,651 | 2,655 | 253,200 |
2018/10/03 | 2,650 | 2,719 | 2,629 | 2,630 | 175,200 |
2018/10/02 | 2,675 | 2,705 | 2,663 | 2,678 | 145,400 |
2018/10/01 | 2,653 | 2,687 | 2,640 | 2,665 | 169,700 |
2018/09/28 | 2,673 | 2,751 | 2,657 | 2,702 | 174,800 |
2018/09/27 | 2,756 | 2,770 | 2,719 | 2,723 | 156,300 |
2018/09/26 | 2,781 | 2,818 | 2,762 | 2,794 | 162,600 |
2018/09/25 | 2,815 | 2,828 | 2,787 | 2,824 | 209,100 |
2018/09/21 | 2,749 | 2,815 | 2,746 | 2,794 | 253,600 |
2018/09/20 | 2,704 | 2,741 | 2,660 | 2,722 | 219,600 |
2018/09/19 | 2,624 | 2,657 | 2,609 | 2,654 | 195,100 |
2018/09/18 | 2,485 | 2,569 | 2,472 | 2,555 | 149,700 |
2018/09/14 | 2,491 | 2,521 | 2,474 | 2,494 | 205,000 |
2018/09/13 | 2,451 | 2,502 | 2,444 | 2,489 | 108,500 |
2018/09/12 | 2,506 | 2,514 | 2,424 | 2,452 | 165,700 |
2018/09/11 | 2,518 | 2,518 | 2,488 | 2,508 | 56,800 |
2018/09/10 | 2,481 | 2,521 | 2,477 | 2,513 | 87,700 |
2018/09/07 | 2,488 | 2,494 | 2,454 | 2,485 | 107,200 |
2018/09/06 | 2,516 | 2,537 | 2,506 | 2,507 | 93,300 |
2018/09/05 | 2,528 | 2,545 | 2,508 | 2,530 | 98,600 |
2018/09/04 | 2,560 | 2,573 | 2,529 | 2,530 | 72,800 |
2018/09/03 | 2,560 | 2,572 | 2,520 | 2,545 | 94,300 |
2018/08/31 | 2,525 | 2,607 | 2,525 | 2,584 | 148,700 |
2018/08/30 | 2,592 | 2,598 | 2,554 | 2,561 | 123,000 |
2018/08/29 | 2,573 | 2,611 | 2,563 | 2,591 | 86,600 |
2018/08/28 | 2,596 | 2,596 | 2,559 | 2,560 | 80,600 |
2018/08/27 | 2,539 | 2,575 | 2,526 | 2,565 | 81,700 |
2018/08/24 | 2,550 | 2,573 | 2,527 | 2,530 | 89,400 |
2018/08/23 | 2,510 | 2,541 | 2,507 | 2,516 | 115,400 |
2018/08/22 | 2,504 | 2,524 | 2,496 | 2,510 | 75,400 |
2018/08/21 | 2,500 | 2,518 | 2,488 | 2,508 | 73,700 |
2018/08/20 | 2,512 | 2,540 | 2,506 | 2,522 | 68,300 |
2018/08/17 | 2,500 | 2,565 | 2,492 | 2,539 | 108,800 |
2018/08/16 | 2,450 | 2,492 | 2,420 | 2,489 | 112,800 |
2018/08/15 | 2,512 | 2,533 | 2,458 | 2,476 | 96,600 |
2018/08/14 | 2,465 | 2,507 | 2,450 | 2,502 | 76,600 |
2018/08/13 | 2,490 | 2,490 | 2,439 | 2,458 | 152,000 |
2018/08/10 | 2,555 | 2,567 | 2,522 | 2,540 | 116,100 |
2018/08/09 | 2,592 | 2,592 | 2,555 | 2,570 | 91,200 |
2018/08/08 | 2,572 | 2,622 | 2,549 | 2,592 | 172,200 |
2018/08/07 | 2,561 | 2,572 | 2,521 | 2,566 | 125,900 |
2018/08/06 | 2,544 | 2,597 | 2,505 | 2,560 | 256,100 |
2018/08/03 | 2,670 | 2,674 | 2,585 | 2,594 | 318,900 |
2018/08/02 | 2,744 | 2,764 | 2,685 | 2,692 | 246,500 |
2018/08/01 | 2,686 | 2,776 | 2,639 | 2,762 | 347,100 |
2018/07/31 | 2,750 | 2,802 | 2,661 | 2,690 | 490,400 |
2018/07/30 | 2,775 | 2,825 | 2,737 | 2,764 | 439,300 |
2018/07/27 | 2,722 | 2,776 | 2,704 | 2,742 | 200,100 |
2018/07/26 | 2,698 | 2,731 | 2,689 | 2,715 | 217,400 |
2018/07/25 | 2,633 | 2,665 | 2,629 | 2,651 | 166,000 |
2018/07/24 | 2,627 | 2,702 | 2,607 | 2,633 | 390,500 |
2018/07/23 | 2,505 | 2,590 | 2,489 | 2,577 | 305,100 |
2018/07/20 | 2,469 | 2,494 | 2,455 | 2,478 | 129,100 |
2018/07/19 | 2,487 | 2,494 | 2,467 | 2,482 | 143,400 |
2018/07/18 | 2,453 | 2,477 | 2,441 | 2,474 | 132,600 |
2018/07/17 | 2,416 | 2,455 | 2,400 | 2,433 | 178,000 |
2018/07/13 | 2,415 | 2,415 | 2,370 | 2,391 | 220,800 |
2018/07/12 | 2,397 | 2,427 | 2,377 | 2,380 | 158,300 |
2018/07/11 | 2,395 | 2,400 | 2,364 | 2,389 | 225,200 |
2018/07/10 | 2,379 | 2,438 | 2,372 | 2,404 | 265,000 |
2018/07/09 | 2,320 | 2,348 | 2,317 | 2,340 | 118,600 |
2018/07/06 | 2,268 | 2,321 | 2,268 | 2,306 | 159,200 |
2018/07/05 | 2,291 | 2,291 | 2,239 | 2,256 | 221,800 |
2018/07/04 | 2,305 | 2,324 | 2,298 | 2,303 | 174,800 |
2018/07/03 | 2,368 | 2,378 | 2,304 | 2,329 | 141,500 |
2018/07/02 | 2,405 | 2,407 | 2,356 | 2,361 | 140,300 |
2018/06/29 | 2,420 | 2,435 | 2,395 | 2,417 | 141,300 |
2018/06/28 | 2,403 | 2,411 | 2,385 | 2,395 | 144,200 |
2018/06/27 | 2,423 | 2,435 | 2,380 | 2,406 | 114,500 |
2018/06/26 | 2,390 | 2,446 | 2,368 | 2,419 | 207,100 |
2018/06/25 | 2,411 | 2,448 | 2,387 | 2,392 | 221,800 |
2018/06/22 | 2,383 | 2,462 | 2,376 | 2,461 | 323,700 |
2018/06/21 | 2,472 | 2,479 | 2,421 | 2,422 | 202,000 |
2018/06/20 | 2,538 | 2,538 | 2,460 | 2,504 | 212,900 |
2018/06/19 | 2,525 | 2,553 | 2,500 | 2,500 | 148,200 |
2018/06/18 | 2,593 | 2,593 | 2,529 | 2,537 | 106,300 |
2018/06/15 | 2,599 | 2,633 | 2,585 | 2,596 | 242,200 |
2018/06/14 | 2,552 | 2,627 | 2,520 | 2,595 | 313,600 |
2018/06/13 | 2,498 | 2,562 | 2,496 | 2,543 | 270,600 |
2018/06/12 | 2,513 | 2,513 | 2,473 | 2,484 | 150,400 |
2018/06/11 | 2,468 | 2,509 | 2,461 | 2,495 | 187,600 |
2018/06/08 | 2,454 | 2,483 | 2,454 | 2,470 | 290,800 |
2018/06/07 | 2,498 | 2,512 | 2,475 | 2,478 | 169,800 |
2018/06/06 | 2,475 | 2,495 | 2,458 | 2,477 | 194,300 |
2018/06/05 | 2,490 | 2,508 | 2,460 | 2,499 | 163,200 |
2018/06/04 | 2,445 | 2,504 | 2,431 | 2,500 | 218,800 |
2018/06/01 | 2,407 | 2,450 | 2,397 | 2,434 | 233,400 |
2018/05/31 | 2,424 | 2,436 | 2,393 | 2,421 | 722,200 |
2018/05/30 | 2,416 | 2,430 | 2,399 | 2,424 | 249,900 |
2018/05/29 | 2,507 | 2,518 | 2,472 | 2,480 | 155,400 |
2018/05/28 | 2,496 | 2,520 | 2,484 | 2,512 | 153,300 |
2018/05/25 | 2,520 | 2,542 | 2,504 | 2,518 | 165,800 |
2018/05/24 | 2,561 | 2,561 | 2,525 | 2,540 | 150,300 |
2018/05/23 | 2,621 | 2,621 | 2,592 | 2,603 | 149,100 |
2018/05/22 | 2,635 | 2,643 | 2,613 | 2,630 | 146,800 |
2018/05/21 | 2,674 | 2,674 | 2,618 | 2,632 | 218,400 |
2018/05/18 | 2,700 | 2,732 | 2,668 | 2,716 | 213,500 |
2018/05/17 | 2,677 | 2,688 | 2,659 | 2,663 | 122,000 |
2018/05/16 | 2,630 | 2,679 | 2,612 | 2,664 | 162,000 |
2018/05/15 | 2,688 | 2,708 | 2,634 | 2,645 | 180,400 |
2018/05/14 | 2,690 | 2,690 | 2,622 | 2,672 | 203,000 |
2018/05/11 | 2,716 | 2,747 | 2,689 | 2,712 | 253,000 |
2018/05/10 | 2,749 | 2,774 | 2,720 | 2,729 | 110,600 |
2018/05/09 | 2,684 | 2,735 | 2,657 | 2,732 | 223,300 |
2018/05/08 | 2,635 | 2,686 | 2,633 | 2,664 | 142,000 |
2018/05/07 | 2,639 | 2,641 | 2,599 | 2,637 | 127,100 |
2018/05/02 | 2,646 | 2,655 | 2,618 | 2,650 | 111,600 |
2018/05/01 | 2,665 | 2,665 | 2,608 | 2,633 | 214,800 |
2018/04/27 | 2,750 | 2,752 | 2,696 | 2,709 | 169,100 |
2018/04/26 | 2,750 | 2,760 | 2,705 | 2,724 | 155,600 |
2018/04/25 | 2,706 | 2,747 | 2,690 | 2,737 | 147,800 |
2018/04/24 | 2,661 | 2,732 | 2,661 | 2,732 | 216,700 |
2018/04/23 | 2,627 | 2,661 | 2,627 | 2,643 | 143,300 |
2018/04/20 | 2,626 | 2,655 | 2,585 | 2,613 | 235,000 |
2018/04/19 | 2,619 | 2,655 | 2,604 | 2,615 | 294,500 |
2018/04/18 | 2,577 | 2,644 | 2,571 | 2,619 | 360,500 |
2018/04/17 | 2,578 | 2,593 | 2,557 | 2,573 | 145,500 |
2018/04/16 | 2,600 | 2,660 | 2,579 | 2,597 | 201,400 |
2018/04/13 | 2,550 | 2,587 | 2,545 | 2,573 | 162,000 |
2018/04/12 | 2,521 | 2,536 | 2,504 | 2,526 | 99,300 |
2018/04/11 | 2,533 | 2,555 | 2,506 | 2,529 | 106,300 |
2018/04/10 | 2,496 | 2,537 | 2,482 | 2,524 | 130,200 |
2018/04/09 | 2,498 | 2,525 | 2,493 | 2,518 | 107,700 |
2018/04/06 | 2,483 | 2,531 | 2,481 | 2,506 | 156,700 |
2018/04/05 | 2,470 | 2,528 | 2,461 | 2,508 | 214,200 |
2018/04/04 | 2,427 | 2,460 | 2,405 | 2,443 | 204,700 |
2018/04/03 | 2,430 | 2,455 | 2,415 | 2,444 | 162,400 |
2018/04/02 | 2,484 | 2,499 | 2,457 | 2,461 | 100,100 |
2018/03/30 | 2,547 | 2,548 | 2,483 | 2,505 | 114,400 |
2018/03/29 | 2,561 | 2,583 | 2,492 | 2,523 | 185,600 |
2018/03/28 | 2,512 | 2,526 | 2,484 | 2,523 | 144,300 |
2018/03/27 | 2,500 | 2,552 | 2,500 | 2,542 | 186,800 |
2018/03/26 | 2,440 | 2,468 | 2,435 | 2,468 | 155,800 |
2018/03/23 | 2,498 | 2,514 | 2,455 | 2,465 | 209,500 |
2018/03/22 | 2,549 | 2,556 | 2,513 | 2,555 | 161,900 |
2018/03/20 | 2,530 | 2,583 | 2,529 | 2,546 | 162,000 |
2018/03/19 | 2,527 | 2,548 | 2,516 | 2,533 | 109,100 |
2018/03/16 | 2,580 | 2,603 | 2,558 | 2,565 | 177,000 |
2018/03/15 | 2,610 | 2,612 | 2,556 | 2,568 | 142,800 |
2018/03/14 | 2,603 | 2,635 | 2,603 | 2,619 | 106,000 |
2018/03/13 | 2,600 | 2,617 | 2,572 | 2,616 | 161,800 |
2018/03/12 | 2,596 | 2,624 | 2,575 | 2,624 | 100,900 |
2018/03/09 | 2,613 | 2,619 | 2,556 | 2,566 | 204,400 |
2018/03/08 | 2,590 | 2,626 | 2,564 | 2,576 | 137,500 |
2018/03/07 | 2,602 | 2,611 | 2,570 | 2,576 | 138,300 |
2018/03/06 | 2,603 | 2,661 | 2,603 | 2,635 | 153,200 |
2018/03/05 | 2,550 | 2,597 | 2,542 | 2,587 | 171,500 |
2018/03/02 | 2,583 | 2,604 | 2,569 | 2,585 | 140,000 |
2018/03/01 | 2,664 | 2,672 | 2,606 | 2,633 | 191,600 |
2018/02/28 | 2,715 | 2,731 | 2,684 | 2,688 | 164,600 |
2018/02/27 | 2,752 | 2,754 | 2,702 | 2,726 | 106,500 |
2018/02/26 | 2,697 | 2,730 | 2,690 | 2,717 | 128,700 |
2018/02/23 | 2,649 | 2,709 | 2,646 | 2,697 | 121,500 |
2018/02/22 | 2,678 | 2,691 | 2,635 | 2,677 | 239,400 |
2018/02/21 | 2,700 | 2,710 | 2,674 | 2,683 | 170,200 |
2018/02/20 | 2,736 | 2,736 | 2,689 | 2,719 | 169,800 |
2018/02/19 | 2,706 | 2,763 | 2,706 | 2,745 | 147,700 |
2018/02/16 | 2,660 | 2,693 | 2,641 | 2,664 | 142,100 |
2018/02/15 | 2,674 | 2,675 | 2,637 | 2,650 | 199,200 |
2018/02/14 | 2,661 | 2,678 | 2,615 | 2,631 | 209,300 |
2018/02/13 | 2,732 | 2,744 | 2,637 | 2,644 | 272,400 |
2018/02/09 | 2,705 | 2,719 | 2,659 | 2,701 | 354,800 |
2018/02/08 | 2,783 | 2,795 | 2,746 | 2,769 | 197,300 |
2018/02/07 | 2,884 | 2,907 | 2,792 | 2,792 | 304,200 |
2018/02/06 | 2,928 | 2,928 | 2,742 | 2,801 | 394,800 |
2018/02/05 | 3,000 | 3,025 | 2,938 | 3,005 | 278,500 |
2018/02/02 | 2,999 | 3,060 | 2,986 | 3,040 | 318,900 |
2018/02/01 | 2,904 | 3,015 | 2,874 | 3,000 | 391,600 |
2018/01/31 | 2,889 | 2,925 | 2,853 | 2,854 | 416,700 |
2018/01/30 | 2,915 | 2,936 | 2,864 | 2,897 | 258,100 |
2018/01/29 | 2,889 | 2,915 | 2,860 | 2,887 | 155,100 |
2018/01/26 | 2,889 | 2,904 | 2,873 | 2,880 | 109,500 |
2018/01/25 | 2,912 | 2,914 | 2,878 | 2,888 | 132,200 |
2018/01/24 | 2,937 | 2,951 | 2,919 | 2,947 | 108,200 |
2018/01/23 | 2,933 | 2,967 | 2,926 | 2,960 | 151,400 |
2018/01/22 | 2,957 | 2,957 | 2,903 | 2,913 | 107,400 |
2018/01/19 | 2,986 | 2,997 | 2,929 | 2,951 | 181,700 |
2018/01/18 | 3,055 | 3,060 | 2,948 | 2,950 | 245,500 |
2018/01/17 | 3,030 | 3,055 | 3,005 | 3,025 | 176,200 |
2018/01/16 | 3,080 | 3,100 | 3,035 | 3,050 | 128,300 |
2018/01/15 | 3,100 | 3,140 | 3,050 | 3,080 | 204,900 |
2018/01/12 | 3,070 | 3,120 | 3,045 | 3,075 | 203,100 |
2018/01/11 | 3,120 | 3,130 | 3,050 | 3,080 | 244,400 |
2018/01/10 | 2,985 | 3,135 | 2,981 | 3,080 | 567,000 |
2018/01/09 | 2,946 | 2,950 | 2,898 | 2,917 | 151,000 |
2018/01/05 | 2,931 | 2,973 | 2,920 | 2,939 | 230,600 |
2018/01/04 | 2,796 | 2,894 | 2,795 | 2,894 | 271,800 |