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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,837 | 1,849 | 1,816 | 1,832 | 76,400 |
| 2019/12/27 | 1,834 | 1,860 | 1,830 | 1,854 | 88,800 |
| 2019/12/26 | 1,805 | 1,828 | 1,802 | 1,828 | 111,300 |
| 2019/12/25 | 1,813 | 1,818 | 1,788 | 1,796 | 54,500 |
| 2019/12/24 | 1,837 | 1,844 | 1,818 | 1,823 | 66,400 |
| 2019/12/23 | 1,844 | 1,844 | 1,818 | 1,827 | 76,900 |
| 2019/12/20 | 1,850 | 1,862 | 1,844 | 1,844 | 108,900 |
| 2019/12/19 | 1,863 | 1,870 | 1,842 | 1,847 | 98,800 |
| 2019/12/18 | 1,873 | 1,873 | 1,841 | 1,851 | 200,900 |
| 2019/12/17 | 1,867 | 1,881 | 1,859 | 1,875 | 182,900 |
| 2019/12/16 | 1,854 | 1,856 | 1,824 | 1,838 | 138,900 |
| 2019/12/13 | 1,842 | 1,873 | 1,834 | 1,843 | 403,500 |
| 2019/12/12 | 1,817 | 1,817 | 1,786 | 1,786 | 98,200 |
| 2019/12/11 | 1,831 | 1,831 | 1,799 | 1,810 | 99,100 |
| 2019/12/10 | 1,835 | 1,843 | 1,821 | 1,827 | 95,500 |
| 2019/12/09 | 1,846 | 1,853 | 1,825 | 1,830 | 105,600 |
| 2019/12/06 | 1,820 | 1,826 | 1,812 | 1,823 | 108,900 |
| 2019/12/05 | 1,800 | 1,800 | 1,782 | 1,799 | 110,400 |
| 2019/12/04 | 1,750 | 1,785 | 1,737 | 1,785 | 184,900 |
| 2019/12/03 | 1,770 | 1,777 | 1,749 | 1,768 | 194,100 |
| 2019/12/02 | 1,780 | 1,794 | 1,777 | 1,794 | 169,400 |
| 2019/11/29 | 1,768 | 1,773 | 1,760 | 1,767 | 113,500 |
| 2019/11/28 | 1,783 | 1,783 | 1,760 | 1,768 | 141,000 |
| 2019/11/27 | 1,747 | 1,762 | 1,744 | 1,761 | 172,000 |
| 2019/11/26 | 1,768 | 1,769 | 1,735 | 1,747 | 302,600 |
| 2019/11/25 | 1,770 | 1,779 | 1,755 | 1,761 | 118,000 |
| 2019/11/22 | 1,743 | 1,777 | 1,738 | 1,747 | 194,200 |
| 2019/11/21 | 1,723 | 1,738 | 1,702 | 1,736 | 172,700 |
| 2019/11/20 | 1,737 | 1,739 | 1,696 | 1,718 | 265,500 |
| 2019/11/19 | 1,771 | 1,781 | 1,747 | 1,751 | 225,100 |
| 2019/11/18 | 1,782 | 1,790 | 1,770 | 1,781 | 110,100 |
| 2019/11/15 | 1,758 | 1,792 | 1,741 | 1,784 | 207,800 |
| 2019/11/14 | 1,756 | 1,762 | 1,728 | 1,748 | 203,900 |
| 2019/11/13 | 1,812 | 1,815 | 1,763 | 1,764 | 249,600 |
| 2019/11/12 | 1,806 | 1,815 | 1,782 | 1,815 | 224,900 |
| 2019/11/11 | 1,791 | 1,824 | 1,791 | 1,806 | 210,800 |
| 2019/11/08 | 1,796 | 1,797 | 1,772 | 1,781 | 193,300 |
| 2019/11/07 | 1,762 | 1,774 | 1,748 | 1,760 | 145,500 |
| 2019/11/06 | 1,783 | 1,788 | 1,761 | 1,783 | 141,700 |
| 2019/11/05 | 1,743 | 1,764 | 1,737 | 1,756 | 231,000 |
| 2019/11/01 | 1,690 | 1,722 | 1,689 | 1,713 | 127,900 |
| 2019/10/31 | 1,711 | 1,740 | 1,682 | 1,724 | 239,800 |
| 2019/10/30 | 1,719 | 1,726 | 1,700 | 1,725 | 561,900 |
| 2019/10/29 | 1,727 | 1,737 | 1,707 | 1,713 | 197,400 |
| 2019/10/28 | 1,700 | 1,709 | 1,688 | 1,701 | 169,200 |
| 2019/10/25 | 1,685 | 1,696 | 1,663 | 1,691 | 174,000 |
| 2019/10/24 | 1,681 | 1,694 | 1,671 | 1,684 | 173,900 |
| 2019/10/23 | 1,680 | 1,680 | 1,644 | 1,675 | 229,800 |
| 2019/10/21 | 1,635 | 1,651 | 1,626 | 1,648 | 151,000 |
| 2019/10/18 | 1,623 | 1,639 | 1,611 | 1,617 | 156,000 |
| 2019/10/17 | 1,650 | 1,650 | 1,611 | 1,615 | 146,600 |
| 2019/10/16 | 1,670 | 1,680 | 1,642 | 1,649 | 210,800 |
| 2019/10/15 | 1,640 | 1,661 | 1,635 | 1,637 | 182,300 |
| 2019/10/11 | 1,590 | 1,605 | 1,581 | 1,601 | 180,700 |
| 2019/10/10 | 1,573 | 1,575 | 1,537 | 1,572 | 184,200 |
| 2019/10/09 | 1,549 | 1,575 | 1,537 | 1,571 | 300,300 |
| 2019/10/08 | 1,575 | 1,591 | 1,566 | 1,580 | 215,100 |
| 2019/10/07 | 1,564 | 1,574 | 1,548 | 1,568 | 140,000 |
| 2019/10/04 | 1,562 | 1,586 | 1,551 | 1,569 | 244,200 |
| 2019/10/03 | 1,597 | 1,597 | 1,561 | 1,584 | 199,600 |
| 2019/10/02 | 1,639 | 1,666 | 1,618 | 1,637 | 294,700 |
| 2019/10/01 | 1,614 | 1,656 | 1,610 | 1,652 | 228,400 |
| 2019/09/30 | 1,619 | 1,624 | 1,594 | 1,603 | 179,100 |
| 2019/09/27 | 1,659 | 1,659 | 1,593 | 1,618 | 203,900 |
| 2019/09/26 | 1,671 | 1,691 | 1,654 | 1,680 | 234,900 |
| 2019/09/25 | 1,639 | 1,646 | 1,622 | 1,631 | 205,100 |
| 2019/09/24 | 1,651 | 1,672 | 1,636 | 1,654 | 150,000 |
| 2019/09/20 | 1,648 | 1,661 | 1,631 | 1,655 | 231,000 |
| 2019/09/19 | 1,650 | 1,678 | 1,646 | 1,667 | 293,600 |
| 2019/09/18 | 1,641 | 1,643 | 1,595 | 1,622 | 246,600 |
| 2019/09/17 | 1,616 | 1,674 | 1,605 | 1,661 | 291,800 |
| 2019/09/13 | 1,627 | 1,640 | 1,603 | 1,621 | 488,800 |
| 2019/09/12 | 1,597 | 1,638 | 1,578 | 1,606 | 535,900 |
| 2019/09/11 | 1,516 | 1,566 | 1,499 | 1,557 | 457,300 |
| 2019/09/10 | 1,420 | 1,461 | 1,420 | 1,456 | 243,400 |
| 2019/09/09 | 1,387 | 1,393 | 1,368 | 1,390 | 130,400 |
| 2019/09/06 | 1,408 | 1,412 | 1,378 | 1,379 | 88,900 |
| 2019/09/05 | 1,366 | 1,412 | 1,364 | 1,390 | 195,900 |
| 2019/09/04 | 1,357 | 1,360 | 1,336 | 1,351 | 106,400 |
| 2019/09/03 | 1,360 | 1,379 | 1,357 | 1,368 | 67,000 |
| 2019/09/02 | 1,374 | 1,375 | 1,352 | 1,361 | 90,100 |
| 2019/08/30 | 1,375 | 1,390 | 1,370 | 1,385 | 198,600 |
| 2019/08/29 | 1,339 | 1,354 | 1,328 | 1,352 | 101,200 |
| 2019/08/28 | 1,338 | 1,346 | 1,332 | 1,336 | 118,300 |
| 2019/08/27 | 1,344 | 1,348 | 1,332 | 1,335 | 93,100 |
| 2019/08/26 | 1,311 | 1,332 | 1,309 | 1,328 | 133,200 |
| 2019/08/23 | 1,350 | 1,356 | 1,344 | 1,352 | 122,300 |
| 2019/08/22 | 1,358 | 1,358 | 1,342 | 1,354 | 105,500 |
| 2019/08/21 | 1,347 | 1,354 | 1,336 | 1,349 | 144,100 |
| 2019/08/20 | 1,362 | 1,365 | 1,347 | 1,356 | 152,200 |
| 2019/08/19 | 1,359 | 1,369 | 1,353 | 1,362 | 115,300 |
| 2019/08/16 | 1,334 | 1,360 | 1,333 | 1,349 | 168,400 |
| 2019/08/15 | 1,321 | 1,344 | 1,312 | 1,344 | 132,700 |
| 2019/08/14 | 1,360 | 1,372 | 1,348 | 1,365 | 169,900 |
| 2019/08/13 | 1,333 | 1,340 | 1,312 | 1,336 | 269,600 |
| 2019/08/09 | 1,389 | 1,389 | 1,351 | 1,356 | 204,200 |
| 2019/08/08 | 1,397 | 1,397 | 1,375 | 1,385 | 226,800 |
| 2019/08/07 | 1,383 | 1,423 | 1,383 | 1,416 | 156,000 |
| 2019/08/06 | 1,370 | 1,408 | 1,354 | 1,404 | 251,200 |
| 2019/08/05 | 1,449 | 1,449 | 1,394 | 1,411 | 262,700 |
| 2019/08/02 | 1,509 | 1,521 | 1,462 | 1,474 | 412,300 |
| 2019/08/01 | 1,550 | 1,582 | 1,530 | 1,555 | 148,300 |
| 2019/07/31 | 1,566 | 1,576 | 1,552 | 1,555 | 207,800 |
| 2019/07/30 | 1,580 | 1,604 | 1,566 | 1,570 | 168,400 |
| 2019/07/29 | 1,580 | 1,580 | 1,556 | 1,570 | 117,400 |
| 2019/07/26 | 1,588 | 1,602 | 1,566 | 1,582 | 111,700 |
| 2019/07/25 | 1,601 | 1,604 | 1,587 | 1,603 | 114,800 |
| 2019/07/24 | 1,591 | 1,597 | 1,576 | 1,588 | 176,100 |
| 2019/07/23 | 1,578 | 1,595 | 1,568 | 1,578 | 127,900 |
| 2019/07/22 | 1,616 | 1,616 | 1,578 | 1,580 | 224,100 |
| 2019/07/19 | 1,582 | 1,630 | 1,575 | 1,618 | 272,900 |
| 2019/07/18 | 1,615 | 1,630 | 1,565 | 1,567 | 183,900 |
| 2019/07/17 | 1,593 | 1,636 | 1,586 | 1,625 | 245,700 |
| 2019/07/16 | 1,603 | 1,623 | 1,598 | 1,601 | 146,300 |
| 2019/07/12 | 1,611 | 1,620 | 1,594 | 1,617 | 199,800 |
| 2019/07/11 | 1,593 | 1,595 | 1,571 | 1,595 | 151,500 |
| 2019/07/10 | 1,611 | 1,631 | 1,593 | 1,602 | 195,700 |
| 2019/07/09 | 1,644 | 1,663 | 1,617 | 1,622 | 216,900 |
| 2019/07/08 | 1,673 | 1,697 | 1,655 | 1,656 | 289,800 |
| 2019/07/05 | 1,614 | 1,646 | 1,612 | 1,638 | 276,000 |
| 2019/07/04 | 1,606 | 1,608 | 1,585 | 1,595 | 111,900 |
| 2019/07/03 | 1,592 | 1,606 | 1,584 | 1,593 | 152,700 |
| 2019/07/02 | 1,592 | 1,612 | 1,574 | 1,608 | 251,600 |
| 2019/07/01 | 1,610 | 1,615 | 1,589 | 1,604 | 237,500 |
| 2019/06/28 | 1,563 | 1,609 | 1,563 | 1,585 | 466,200 |
| 2019/06/27 | 1,528 | 1,560 | 1,522 | 1,556 | 243,800 |
| 2019/06/26 | 1,517 | 1,541 | 1,512 | 1,517 | 317,000 |
| 2019/06/25 | 1,512 | 1,532 | 1,503 | 1,517 | 237,800 |
| 2019/06/24 | 1,515 | 1,518 | 1,474 | 1,503 | 387,400 |
| 2019/06/21 | 1,584 | 1,584 | 1,490 | 1,525 | 674,600 |
| 2019/06/20 | 1,614 | 1,634 | 1,608 | 1,624 | 135,500 |
| 2019/06/19 | 1,589 | 1,618 | 1,579 | 1,614 | 215,600 |
| 2019/06/18 | 1,618 | 1,618 | 1,577 | 1,584 | 242,700 |
| 2019/06/17 | 1,636 | 1,639 | 1,613 | 1,614 | 230,000 |
| 2019/06/14 | 1,639 | 1,645 | 1,626 | 1,639 | 221,300 |
| 2019/06/13 | 1,668 | 1,674 | 1,628 | 1,654 | 270,600 |
| 2019/06/12 | 1,691 | 1,705 | 1,684 | 1,686 | 142,500 |
| 2019/06/11 | 1,688 | 1,702 | 1,682 | 1,690 | 143,500 |
| 2019/06/10 | 1,669 | 1,690 | 1,662 | 1,682 | 207,100 |
| 2019/06/07 | 1,660 | 1,677 | 1,633 | 1,665 | 314,600 |
| 2019/06/06 | 1,636 | 1,649 | 1,627 | 1,637 | 198,200 |
| 2019/06/05 | 1,622 | 1,649 | 1,613 | 1,634 | 272,600 |
| 2019/06/04 | 1,600 | 1,609 | 1,589 | 1,601 | 275,000 |
| 2019/06/03 | 1,606 | 1,608 | 1,580 | 1,586 | 255,900 |
| 2019/05/31 | 1,641 | 1,649 | 1,627 | 1,630 | 222,900 |
| 2019/05/30 | 1,632 | 1,668 | 1,631 | 1,661 | 217,500 |
| 2019/05/29 | 1,639 | 1,652 | 1,629 | 1,645 | 195,400 |
| 2019/05/28 | 1,669 | 1,687 | 1,653 | 1,659 | 444,500 |
| 2019/05/27 | 1,677 | 1,690 | 1,672 | 1,677 | 124,600 |
| 2019/05/24 | 1,665 | 1,690 | 1,662 | 1,671 | 298,700 |
| 2019/05/23 | 1,661 | 1,694 | 1,656 | 1,686 | 324,900 |
| 2019/05/22 | 1,653 | 1,692 | 1,631 | 1,674 | 412,300 |
| 2019/05/21 | 1,625 | 1,668 | 1,622 | 1,658 | 556,300 |
| 2019/05/20 | 1,597 | 1,610 | 1,581 | 1,600 | 203,200 |
| 2019/05/17 | 1,616 | 1,649 | 1,584 | 1,599 | 479,100 |
| 2019/05/16 | 1,543 | 1,626 | 1,498 | 1,593 | 748,200 |
| 2019/05/15 | 1,487 | 1,494 | 1,458 | 1,473 | 279,400 |
| 2019/05/14 | 1,450 | 1,492 | 1,440 | 1,490 | 243,900 |
| 2019/05/13 | 1,476 | 1,503 | 1,465 | 1,495 | 158,800 |
| 2019/05/10 | 1,508 | 1,512 | 1,478 | 1,490 | 326,900 |
| 2019/05/09 | 1,522 | 1,529 | 1,497 | 1,503 | 248,900 |
| 2019/05/08 | 1,538 | 1,544 | 1,528 | 1,543 | 182,300 |
| 2019/05/07 | 1,578 | 1,586 | 1,547 | 1,554 | 203,800 |
| 2019/04/26 | 1,565 | 1,592 | 1,546 | 1,587 | 238,500 |
| 2019/04/25 | 1,584 | 1,592 | 1,539 | 1,590 | 269,500 |
| 2019/04/24 | 1,608 | 1,610 | 1,568 | 1,571 | 311,600 |
| 2019/04/23 | 1,569 | 1,579 | 1,553 | 1,575 | 248,800 |
| 2019/04/22 | 1,569 | 1,574 | 1,544 | 1,569 | 177,800 |
| 2019/04/19 | 1,587 | 1,592 | 1,569 | 1,574 | 205,600 |
| 2019/04/18 | 1,587 | 1,610 | 1,572 | 1,572 | 239,300 |
| 2019/04/17 | 1,581 | 1,604 | 1,573 | 1,590 | 277,500 |
| 2019/04/16 | 1,575 | 1,594 | 1,557 | 1,576 | 379,600 |
| 2019/04/15 | 1,665 | 1,665 | 1,610 | 1,612 | 245,900 |
| 2019/04/12 | 1,613 | 1,616 | 1,581 | 1,585 | 213,600 |
| 2019/04/11 | 1,612 | 1,613 | 1,567 | 1,602 | 256,000 |
| 2019/04/10 | 1,628 | 1,643 | 1,619 | 1,624 | 236,000 |
| 2019/04/09 | 1,666 | 1,666 | 1,625 | 1,646 | 287,500 |
| 2019/04/08 | 1,699 | 1,699 | 1,668 | 1,671 | 324,400 |
| 2019/04/05 | 1,697 | 1,713 | 1,690 | 1,706 | 461,700 |
| 2019/04/04 | 1,681 | 1,714 | 1,678 | 1,699 | 354,000 |
| 2019/04/03 | 1,675 | 1,695 | 1,657 | 1,694 | 753,700 |
| 2019/04/02 | 1,611 | 1,613 | 1,594 | 1,603 | 345,600 |
| 2019/04/01 | 1,549 | 1,582 | 1,548 | 1,580 | 829,200 |
| 2019/03/29 | 1,575 | 1,583 | 1,542 | 1,547 | 384,800 |
| 2019/03/28 | 1,588 | 1,594 | 1,561 | 1,575 | 245,700 |
| 2019/03/27 | 1,582 | 1,601 | 1,561 | 1,601 | 489,100 |
| 2019/03/26 | 1,569 | 1,621 | 1,553 | 1,617 | 432,000 |
| 2019/03/25 | 1,568 | 1,570 | 1,536 | 1,561 | 412,900 |
| 2019/03/22 | 1,585 | 1,619 | 1,571 | 1,618 | 610,000 |
| 2019/03/20 | 1,583 | 1,592 | 1,570 | 1,576 | 300,200 |
| 2019/03/19 | 1,606 | 1,607 | 1,581 | 1,581 | 318,200 |
| 2019/03/18 | 1,598 | 1,604 | 1,582 | 1,594 | 331,100 |
| 2019/03/15 | 1,593 | 1,613 | 1,593 | 1,598 | 515,200 |
| 2019/03/14 | 1,617 | 1,624 | 1,584 | 1,587 | 419,000 |
| 2019/03/13 | 1,645 | 1,651 | 1,614 | 1,624 | 239,500 |
| 2019/03/12 | 1,660 | 1,683 | 1,645 | 1,663 | 192,200 |
| 2019/03/11 | 1,655 | 1,659 | 1,633 | 1,652 | 181,700 |
| 2019/03/08 | 1,693 | 1,708 | 1,653 | 1,659 | 312,600 |
| 2019/03/07 | 1,736 | 1,736 | 1,706 | 1,724 | 168,900 |
| 2019/03/06 | 1,740 | 1,740 | 1,720 | 1,737 | 215,800 |
| 2019/03/05 | 1,730 | 1,751 | 1,705 | 1,750 | 320,800 |
| 2019/03/04 | 1,776 | 1,784 | 1,746 | 1,753 | 166,900 |
| 2019/03/01 | 1,790 | 1,814 | 1,763 | 1,764 | 223,500 |
| 2019/02/28 | 1,794 | 1,805 | 1,777 | 1,785 | 156,100 |
| 2019/02/27 | 1,810 | 1,825 | 1,786 | 1,787 | 132,900 |
| 2019/02/26 | 1,822 | 1,826 | 1,785 | 1,804 | 145,700 |
| 2019/02/25 | 1,814 | 1,828 | 1,800 | 1,822 | 106,400 |
| 2019/02/22 | 1,806 | 1,823 | 1,782 | 1,800 | 160,500 |
| 2019/02/21 | 1,845 | 1,851 | 1,800 | 1,832 | 149,100 |
| 2019/02/20 | 1,852 | 1,880 | 1,846 | 1,852 | 91,100 |
| 2019/02/19 | 1,829 | 1,859 | 1,826 | 1,849 | 121,000 |
| 2019/02/18 | 1,821 | 1,845 | 1,802 | 1,826 | 169,900 |
| 2019/02/15 | 1,761 | 1,784 | 1,736 | 1,781 | 200,400 |
| 2019/02/14 | 1,786 | 1,796 | 1,759 | 1,773 | 251,000 |
| 2019/02/13 | 1,834 | 1,838 | 1,801 | 1,812 | 80,600 |
| 2019/02/12 | 1,760 | 1,813 | 1,758 | 1,813 | 182,500 |
| 2019/02/08 | 1,778 | 1,778 | 1,737 | 1,743 | 163,800 |
| 2019/02/07 | 1,838 | 1,842 | 1,793 | 1,799 | 101,600 |
| 2019/02/06 | 1,869 | 1,870 | 1,837 | 1,838 | 88,300 |
| 2019/02/05 | 1,871 | 1,878 | 1,861 | 1,869 | 96,000 |
| 2019/02/04 | 1,862 | 1,891 | 1,856 | 1,875 | 113,700 |
| 2019/02/01 | 1,880 | 1,895 | 1,834 | 1,834 | 156,100 |
| 2019/01/31 | 1,890 | 1,934 | 1,890 | 1,919 | 193,200 |
| 2019/01/30 | 1,925 | 1,937 | 1,893 | 1,893 | 131,200 |
| 2019/01/29 | 1,934 | 1,940 | 1,912 | 1,924 | 71,500 |
| 2019/01/28 | 1,968 | 1,976 | 1,933 | 1,934 | 78,400 |
| 2019/01/25 | 1,951 | 1,991 | 1,951 | 1,975 | 77,100 |
| 2019/01/24 | 1,948 | 1,980 | 1,940 | 1,980 | 78,800 |
| 2019/01/23 | 1,944 | 1,970 | 1,938 | 1,951 | 94,100 |
| 2019/01/22 | 2,011 | 2,013 | 1,967 | 1,978 | 74,600 |
| 2019/01/21 | 2,003 | 2,034 | 1,996 | 2,011 | 73,300 |
| 2019/01/18 | 1,954 | 2,002 | 1,948 | 1,981 | 96,200 |
| 2019/01/17 | 1,958 | 1,981 | 1,924 | 1,930 | 181,500 |
| 2019/01/16 | 1,968 | 1,968 | 1,929 | 1,940 | 139,400 |
| 2019/01/15 | 1,961 | 1,997 | 1,943 | 1,974 | 199,500 |
| 2019/01/11 | 2,015 | 2,019 | 1,982 | 1,990 | 98,700 |
| 2019/01/10 | 1,983 | 2,004 | 1,976 | 1,994 | 98,500 |
| 2019/01/09 | 2,020 | 2,023 | 1,982 | 2,006 | 136,100 |
| 2019/01/08 | 1,969 | 2,014 | 1,969 | 2,002 | 144,600 |
| 2019/01/07 | 1,970 | 1,999 | 1,959 | 1,963 | 180,800 |
| 2019/01/04 | 1,881 | 1,933 | 1,865 | 1,933 | 233,700 |