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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,338 | 1,342 | 1,333 | 1,335 | 123,400 |
| 2021/12/29 | 1,332 | 1,347 | 1,329 | 1,338 | 194,300 |
| 2021/12/28 | 1,317 | 1,326 | 1,313 | 1,325 | 158,900 |
| 2021/12/27 | 1,303 | 1,309 | 1,299 | 1,305 | 142,100 |
| 2021/12/24 | 1,300 | 1,307 | 1,298 | 1,299 | 71,900 |
| 2021/12/23 | 1,300 | 1,307 | 1,298 | 1,305 | 84,900 |
| 2021/12/22 | 1,298 | 1,300 | 1,288 | 1,293 | 162,700 |
| 2021/12/21 | 1,287 | 1,301 | 1,281 | 1,291 | 214,100 |
| 2021/12/20 | 1,274 | 1,277 | 1,265 | 1,270 | 299,600 |
| 2021/12/17 | 1,270 | 1,300 | 1,270 | 1,288 | 352,100 |
| 2021/12/16 | 1,256 | 1,265 | 1,248 | 1,265 | 135,700 |
| 2021/12/15 | 1,240 | 1,249 | 1,240 | 1,243 | 144,400 |
| 2021/12/14 | 1,228 | 1,242 | 1,228 | 1,234 | 108,000 |
| 2021/12/13 | 1,243 | 1,243 | 1,229 | 1,231 | 96,300 |
| 2021/12/10 | 1,242 | 1,243 | 1,231 | 1,233 | 114,000 |
| 2021/12/09 | 1,227 | 1,234 | 1,223 | 1,233 | 82,300 |
| 2021/12/08 | 1,230 | 1,237 | 1,224 | 1,227 | 179,500 |
| 2021/12/07 | 1,215 | 1,235 | 1,204 | 1,230 | 216,800 |
| 2021/12/06 | 1,200 | 1,210 | 1,192 | 1,195 | 169,100 |
| 2021/12/03 | 1,170 | 1,192 | 1,163 | 1,192 | 244,700 |
| 2021/12/02 | 1,160 | 1,178 | 1,156 | 1,161 | 259,200 |
| 2021/12/01 | 1,150 | 1,173 | 1,144 | 1,169 | 239,600 |
| 2021/11/30 | 1,172 | 1,190 | 1,155 | 1,156 | 432,000 |
| 2021/11/29 | 1,181 | 1,184 | 1,160 | 1,163 | 294,600 |
| 2021/11/26 | 1,216 | 1,216 | 1,199 | 1,201 | 157,800 |
| 2021/11/25 | 1,220 | 1,235 | 1,214 | 1,220 | 163,100 |
| 2021/11/24 | 1,229 | 1,237 | 1,215 | 1,220 | 169,300 |
| 2021/11/22 | 1,210 | 1,220 | 1,205 | 1,213 | 103,900 |
| 2021/11/19 | 1,201 | 1,219 | 1,198 | 1,219 | 226,800 |
| 2021/11/18 | 1,198 | 1,205 | 1,182 | 1,203 | 190,500 |
| 2021/11/17 | 1,205 | 1,211 | 1,200 | 1,205 | 152,600 |
| 2021/11/16 | 1,219 | 1,221 | 1,201 | 1,204 | 160,500 |
| 2021/11/15 | 1,223 | 1,237 | 1,205 | 1,207 | 265,100 |
| 2021/11/12 | 1,181 | 1,204 | 1,181 | 1,199 | 145,400 |
| 2021/11/11 | 1,196 | 1,198 | 1,180 | 1,180 | 137,700 |
| 2021/11/10 | 1,195 | 1,203 | 1,191 | 1,193 | 117,500 |
| 2021/11/09 | 1,206 | 1,215 | 1,191 | 1,191 | 124,600 |
| 2021/11/08 | 1,214 | 1,221 | 1,210 | 1,210 | 153,200 |
| 2021/11/05 | 1,197 | 1,205 | 1,189 | 1,205 | 148,100 |
| 2021/11/04 | 1,214 | 1,222 | 1,204 | 1,214 | 338,000 |
| 2021/11/02 | 1,187 | 1,204 | 1,185 | 1,192 | 170,100 |
| 2021/11/01 | 1,188 | 1,193 | 1,176 | 1,190 | 249,800 |
| 2021/10/29 | 1,155 | 1,162 | 1,144 | 1,162 | 292,600 |
| 2021/10/28 | 1,161 | 1,163 | 1,150 | 1,156 | 430,900 |
| 2021/10/27 | 1,194 | 1,195 | 1,171 | 1,176 | 221,300 |
| 2021/10/26 | 1,205 | 1,212 | 1,192 | 1,195 | 242,000 |
| 2021/10/25 | 1,222 | 1,225 | 1,207 | 1,208 | 162,300 |
| 2021/10/22 | 1,230 | 1,235 | 1,221 | 1,226 | 147,600 |
| 2021/10/21 | 1,242 | 1,247 | 1,237 | 1,237 | 130,600 |
| 2021/10/20 | 1,241 | 1,260 | 1,237 | 1,242 | 155,900 |
| 2021/10/19 | 1,253 | 1,253 | 1,237 | 1,239 | 108,700 |
| 2021/10/18 | 1,255 | 1,259 | 1,242 | 1,252 | 124,300 |
| 2021/10/15 | 1,241 | 1,253 | 1,230 | 1,251 | 153,600 |
| 2021/10/14 | 1,244 | 1,244 | 1,228 | 1,239 | 180,200 |
| 2021/10/13 | 1,263 | 1,263 | 1,249 | 1,251 | 128,600 |
| 2021/10/12 | 1,287 | 1,289 | 1,264 | 1,272 | 189,500 |
| 2021/10/11 | 1,307 | 1,312 | 1,290 | 1,296 | 168,900 |
| 2021/10/08 | 1,313 | 1,317 | 1,292 | 1,292 | 235,500 |
| 2021/10/07 | 1,294 | 1,299 | 1,279 | 1,292 | 183,900 |
| 2021/10/06 | 1,264 | 1,294 | 1,258 | 1,292 | 277,600 |
| 2021/10/05 | 1,255 | 1,273 | 1,240 | 1,248 | 207,400 |
| 2021/10/04 | 1,271 | 1,279 | 1,254 | 1,263 | 130,100 |
| 2021/10/01 | 1,267 | 1,272 | 1,245 | 1,252 | 201,600 |
| 2021/09/30 | 1,286 | 1,304 | 1,276 | 1,276 | 284,300 |
| 2021/09/29 | 1,268 | 1,276 | 1,258 | 1,276 | 305,200 |
| 2021/09/28 | 1,313 | 1,318 | 1,300 | 1,309 | 227,300 |
| 2021/09/27 | 1,307 | 1,317 | 1,293 | 1,302 | 263,000 |
| 2021/09/24 | 1,282 | 1,308 | 1,280 | 1,299 | 350,200 |
| 2021/09/22 | 1,269 | 1,271 | 1,243 | 1,244 | 263,800 |
| 2021/09/21 | 1,272 | 1,284 | 1,271 | 1,272 | 233,500 |
| 2021/09/17 | 1,317 | 1,318 | 1,304 | 1,308 | 207,800 |
| 2021/09/16 | 1,320 | 1,322 | 1,295 | 1,308 | 231,100 |
| 2021/09/15 | 1,323 | 1,324 | 1,294 | 1,302 | 244,500 |
| 2021/09/14 | 1,319 | 1,334 | 1,314 | 1,334 | 278,000 |
| 2021/09/13 | 1,301 | 1,315 | 1,293 | 1,315 | 260,000 |
| 2021/09/10 | 1,274 | 1,300 | 1,274 | 1,299 | 289,600 |
| 2021/09/09 | 1,273 | 1,278 | 1,264 | 1,270 | 183,400 |
| 2021/09/08 | 1,277 | 1,285 | 1,273 | 1,284 | 243,500 |
| 2021/09/07 | 1,282 | 1,282 | 1,261 | 1,269 | 221,300 |
| 2021/09/06 | 1,295 | 1,296 | 1,263 | 1,269 | 256,000 |
| 2021/09/03 | 1,274 | 1,289 | 1,268 | 1,284 | 234,200 |
| 2021/09/02 | 1,259 | 1,269 | 1,255 | 1,264 | 231,800 |
| 2021/09/01 | 1,247 | 1,275 | 1,240 | 1,268 | 323,700 |
| 2021/08/31 | 1,249 | 1,259 | 1,234 | 1,248 | 286,900 |
| 2021/08/30 | 1,238 | 1,258 | 1,238 | 1,258 | 201,100 |
| 2021/08/27 | 1,220 | 1,231 | 1,217 | 1,231 | 110,800 |
| 2021/08/26 | 1,215 | 1,224 | 1,210 | 1,223 | 140,000 |
| 2021/08/25 | 1,214 | 1,223 | 1,210 | 1,215 | 107,900 |
| 2021/08/24 | 1,221 | 1,224 | 1,213 | 1,213 | 139,100 |
| 2021/08/23 | 1,213 | 1,232 | 1,213 | 1,217 | 122,000 |
| 2021/08/20 | 1,202 | 1,216 | 1,202 | 1,204 | 116,300 |
| 2021/08/19 | 1,207 | 1,217 | 1,204 | 1,204 | 125,700 |
| 2021/08/18 | 1,200 | 1,226 | 1,200 | 1,218 | 131,000 |
| 2021/08/17 | 1,205 | 1,210 | 1,195 | 1,201 | 115,500 |
| 2021/08/16 | 1,219 | 1,219 | 1,195 | 1,204 | 169,700 |
| 2021/08/13 | 1,215 | 1,232 | 1,213 | 1,229 | 154,800 |
| 2021/08/12 | 1,222 | 1,228 | 1,217 | 1,223 | 183,000 |
| 2021/08/11 | 1,197 | 1,219 | 1,195 | 1,212 | 226,600 |
| 2021/08/10 | 1,196 | 1,201 | 1,178 | 1,186 | 322,200 |
| 2021/08/06 | 1,192 | 1,199 | 1,183 | 1,187 | 187,600 |
| 2021/08/05 | 1,170 | 1,188 | 1,170 | 1,182 | 176,500 |
| 2021/08/04 | 1,178 | 1,181 | 1,171 | 1,175 | 163,400 |
| 2021/08/03 | 1,185 | 1,193 | 1,175 | 1,177 | 197,300 |
| 2021/08/02 | 1,183 | 1,200 | 1,181 | 1,197 | 268,900 |
| 2021/07/30 | 1,158 | 1,171 | 1,157 | 1,162 | 285,700 |
| 2021/07/29 | 1,158 | 1,166 | 1,148 | 1,149 | 209,100 |
| 2021/07/28 | 1,153 | 1,161 | 1,151 | 1,160 | 127,700 |
| 2021/07/27 | 1,150 | 1,162 | 1,145 | 1,159 | 270,900 |
| 2021/07/26 | 1,156 | 1,156 | 1,136 | 1,142 | 138,700 |
| 2021/07/21 | 1,150 | 1,157 | 1,140 | 1,140 | 123,600 |
| 2021/07/20 | 1,133 | 1,140 | 1,131 | 1,137 | 158,700 |
| 2021/07/19 | 1,151 | 1,154 | 1,136 | 1,147 | 214,400 |
| 2021/07/16 | 1,170 | 1,173 | 1,161 | 1,161 | 274,400 |
| 2021/07/15 | 1,196 | 1,197 | 1,167 | 1,170 | 363,900 |
| 2021/07/14 | 1,190 | 1,209 | 1,190 | 1,202 | 180,800 |
| 2021/07/13 | 1,184 | 1,207 | 1,184 | 1,206 | 259,000 |
| 2021/07/12 | 1,177 | 1,184 | 1,168 | 1,171 | 247,800 |
| 2021/07/09 | 1,133 | 1,149 | 1,125 | 1,147 | 556,900 |
| 2021/07/08 | 1,160 | 1,167 | 1,148 | 1,150 | 540,400 |
| 2021/07/07 | 1,196 | 1,197 | 1,173 | 1,173 | 499,900 |
| 2021/07/06 | 1,226 | 1,228 | 1,211 | 1,211 | 213,400 |
| 2021/07/05 | 1,219 | 1,227 | 1,216 | 1,219 | 192,600 |
| 2021/07/02 | 1,230 | 1,237 | 1,226 | 1,233 | 313,000 |
| 2021/07/01 | 1,228 | 1,231 | 1,218 | 1,223 | 186,000 |
| 2021/06/30 | 1,235 | 1,245 | 1,218 | 1,218 | 216,900 |
| 2021/06/29 | 1,237 | 1,240 | 1,228 | 1,233 | 157,800 |
| 2021/06/28 | 1,243 | 1,253 | 1,240 | 1,253 | 244,700 |
| 2021/06/25 | 1,237 | 1,239 | 1,224 | 1,233 | 248,800 |
| 2021/06/24 | 1,234 | 1,237 | 1,219 | 1,235 | 177,500 |
| 2021/06/23 | 1,247 | 1,253 | 1,237 | 1,239 | 136,100 |
| 2021/06/22 | 1,251 | 1,263 | 1,243 | 1,257 | 234,200 |
| 2021/06/21 | 1,236 | 1,238 | 1,217 | 1,221 | 316,800 |
| 2021/06/18 | 1,262 | 1,263 | 1,251 | 1,253 | 256,800 |
| 2021/06/17 | 1,280 | 1,292 | 1,266 | 1,267 | 211,900 |
| 2021/06/16 | 1,255 | 1,270 | 1,255 | 1,265 | 175,600 |
| 2021/06/15 | 1,255 | 1,261 | 1,252 | 1,259 | 148,700 |
| 2021/06/14 | 1,277 | 1,277 | 1,252 | 1,256 | 160,200 |
| 2021/06/11 | 1,282 | 1,283 | 1,259 | 1,264 | 461,500 |
| 2021/06/10 | 1,297 | 1,302 | 1,287 | 1,296 | 216,200 |
| 2021/06/09 | 1,303 | 1,309 | 1,297 | 1,297 | 157,000 |
| 2021/06/08 | 1,303 | 1,313 | 1,300 | 1,306 | 107,000 |
| 2021/06/07 | 1,322 | 1,324 | 1,299 | 1,302 | 286,800 |
| 2021/06/04 | 1,336 | 1,337 | 1,321 | 1,326 | 77,500 |
| 2021/06/03 | 1,325 | 1,339 | 1,323 | 1,327 | 141,200 |
| 2021/06/02 | 1,334 | 1,343 | 1,322 | 1,329 | 187,300 |
| 2021/06/01 | 1,326 | 1,332 | 1,315 | 1,332 | 138,800 |
| 2021/05/31 | 1,353 | 1,355 | 1,320 | 1,324 | 165,400 |
| 2021/05/28 | 1,324 | 1,366 | 1,318 | 1,365 | 287,500 |
| 2021/05/27 | 1,334 | 1,343 | 1,300 | 1,300 | 356,400 |
| 2021/05/26 | 1,361 | 1,366 | 1,339 | 1,339 | 183,700 |
| 2021/05/25 | 1,370 | 1,379 | 1,365 | 1,367 | 161,800 |
| 2021/05/24 | 1,382 | 1,400 | 1,379 | 1,379 | 131,100 |
| 2021/05/21 | 1,367 | 1,378 | 1,366 | 1,371 | 100,700 |
| 2021/05/20 | 1,365 | 1,384 | 1,365 | 1,373 | 115,500 |
| 2021/05/19 | 1,377 | 1,389 | 1,366 | 1,371 | 146,400 |
| 2021/05/18 | 1,402 | 1,421 | 1,395 | 1,398 | 156,800 |
| 2021/05/17 | 1,380 | 1,406 | 1,379 | 1,392 | 147,800 |
| 2021/05/14 | 1,387 | 1,393 | 1,379 | 1,387 | 118,800 |
| 2021/05/13 | 1,373 | 1,390 | 1,360 | 1,362 | 164,500 |
| 2021/05/12 | 1,386 | 1,396 | 1,371 | 1,383 | 164,700 |
| 2021/05/11 | 1,435 | 1,446 | 1,399 | 1,405 | 171,000 |
| 2021/05/10 | 1,416 | 1,447 | 1,415 | 1,436 | 131,100 |
| 2021/05/07 | 1,396 | 1,426 | 1,396 | 1,417 | 189,100 |
| 2021/05/06 | 1,388 | 1,401 | 1,376 | 1,383 | 207,700 |
| 2021/04/30 | 1,365 | 1,382 | 1,365 | 1,369 | 228,800 |
| 2021/04/28 | 1,361 | 1,375 | 1,352 | 1,357 | 176,100 |
| 2021/04/27 | 1,360 | 1,371 | 1,353 | 1,354 | 159,700 |
| 2021/04/26 | 1,381 | 1,391 | 1,355 | 1,360 | 148,300 |
| 2021/04/23 | 1,378 | 1,391 | 1,372 | 1,378 | 110,700 |
| 2021/04/22 | 1,403 | 1,413 | 1,378 | 1,388 | 169,700 |
| 2021/04/21 | 1,380 | 1,391 | 1,368 | 1,381 | 202,300 |
| 2021/04/20 | 1,408 | 1,419 | 1,404 | 1,409 | 185,400 |
| 2021/04/19 | 1,417 | 1,429 | 1,410 | 1,410 | 116,400 |
| 2021/04/16 | 1,423 | 1,430 | 1,411 | 1,423 | 138,400 |
| 2021/04/15 | 1,446 | 1,464 | 1,425 | 1,429 | 205,100 |
| 2021/04/14 | 1,423 | 1,430 | 1,415 | 1,421 | 228,600 |
| 2021/04/13 | 1,463 | 1,474 | 1,449 | 1,453 | 134,800 |
| 2021/04/12 | 1,470 | 1,481 | 1,451 | 1,463 | 157,300 |
| 2021/04/09 | 1,457 | 1,471 | 1,448 | 1,449 | 198,100 |
| 2021/04/08 | 1,506 | 1,506 | 1,442 | 1,450 | 225,600 |
| 2021/04/07 | 1,513 | 1,527 | 1,505 | 1,514 | 112,200 |
| 2021/04/06 | 1,535 | 1,541 | 1,497 | 1,508 | 126,500 |
| 2021/04/05 | 1,533 | 1,571 | 1,533 | 1,551 | 117,200 |
| 2021/04/02 | 1,549 | 1,556 | 1,512 | 1,532 | 119,500 |
| 2021/04/01 | 1,558 | 1,572 | 1,531 | 1,539 | 148,000 |
| 2021/03/31 | 1,588 | 1,590 | 1,560 | 1,561 | 232,500 |
| 2021/03/30 | 1,574 | 1,614 | 1,556 | 1,604 | 291,300 |
| 2021/03/29 | 1,655 | 1,660 | 1,601 | 1,619 | 559,300 |
| 2021/03/26 | 1,660 | 1,660 | 1,626 | 1,639 | 525,700 |
| 2021/03/25 | 1,622 | 1,656 | 1,618 | 1,635 | 232,900 |
| 2021/03/24 | 1,645 | 1,653 | 1,600 | 1,606 | 335,100 |
| 2021/03/23 | 1,709 | 1,709 | 1,659 | 1,662 | 370,700 |
| 2021/03/22 | 1,698 | 1,723 | 1,680 | 1,709 | 397,300 |
| 2021/03/19 | 1,666 | 1,736 | 1,661 | 1,726 | 1,450,600 |
| 2021/03/18 | 1,631 | 1,660 | 1,605 | 1,647 | 569,900 |
| 2021/03/17 | 1,625 | 1,636 | 1,614 | 1,636 | 331,400 |
| 2021/03/16 | 1,603 | 1,637 | 1,597 | 1,637 | 404,900 |
| 2021/03/15 | 1,600 | 1,644 | 1,599 | 1,643 | 326,300 |
| 2021/03/12 | 1,574 | 1,593 | 1,547 | 1,593 | 284,500 |
| 2021/03/11 | 1,551 | 1,583 | 1,545 | 1,579 | 203,700 |
| 2021/03/10 | 1,542 | 1,559 | 1,528 | 1,552 | 390,500 |
| 2021/03/09 | 1,526 | 1,550 | 1,519 | 1,544 | 449,100 |
| 2021/03/08 | 1,495 | 1,512 | 1,484 | 1,497 | 248,000 |
| 2021/03/05 | 1,484 | 1,484 | 1,463 | 1,483 | 235,600 |
| 2021/03/04 | 1,475 | 1,483 | 1,451 | 1,471 | 269,500 |
| 2021/03/03 | 1,470 | 1,484 | 1,461 | 1,476 | 267,400 |
| 2021/03/02 | 1,464 | 1,465 | 1,444 | 1,464 | 252,200 |
| 2021/03/01 | 1,401 | 1,459 | 1,393 | 1,456 | 225,100 |
| 2021/02/26 | 1,440 | 1,441 | 1,402 | 1,402 | 247,400 |
| 2021/02/25 | 1,467 | 1,467 | 1,446 | 1,450 | 166,200 |
| 2021/02/24 | 1,450 | 1,459 | 1,430 | 1,439 | 275,000 |
| 2021/02/22 | 1,437 | 1,462 | 1,430 | 1,442 | 178,100 |
| 2021/02/19 | 1,411 | 1,421 | 1,400 | 1,407 | 223,000 |
| 2021/02/18 | 1,474 | 1,474 | 1,423 | 1,428 | 312,700 |
| 2021/02/17 | 1,462 | 1,480 | 1,457 | 1,470 | 227,500 |
| 2021/02/16 | 1,413 | 1,463 | 1,413 | 1,444 | 287,000 |
| 2021/02/15 | 1,431 | 1,436 | 1,410 | 1,418 | 145,200 |
| 2021/02/12 | 1,388 | 1,413 | 1,387 | 1,404 | 202,300 |
| 2021/02/10 | 1,399 | 1,421 | 1,394 | 1,402 | 218,500 |
| 2021/02/09 | 1,422 | 1,425 | 1,393 | 1,397 | 412,900 |
| 2021/02/08 | 1,395 | 1,424 | 1,395 | 1,413 | 193,400 |
| 2021/02/05 | 1,400 | 1,400 | 1,374 | 1,386 | 215,600 |
| 2021/02/04 | 1,360 | 1,375 | 1,354 | 1,374 | 185,800 |
| 2021/02/03 | 1,332 | 1,351 | 1,327 | 1,347 | 222,700 |
| 2021/02/02 | 1,316 | 1,333 | 1,315 | 1,326 | 143,500 |
| 2021/02/01 | 1,317 | 1,342 | 1,317 | 1,328 | 160,300 |
| 2021/01/29 | 1,337 | 1,342 | 1,317 | 1,317 | 181,100 |
| 2021/01/28 | 1,330 | 1,349 | 1,323 | 1,336 | 467,600 |
| 2021/01/27 | 1,373 | 1,373 | 1,351 | 1,357 | 201,900 |
| 2021/01/26 | 1,392 | 1,399 | 1,368 | 1,370 | 211,300 |
| 2021/01/25 | 1,359 | 1,376 | 1,348 | 1,374 | 176,900 |
| 2021/01/22 | 1,351 | 1,354 | 1,342 | 1,346 | 275,800 |
| 2021/01/21 | 1,382 | 1,395 | 1,372 | 1,376 | 131,600 |
| 2021/01/20 | 1,400 | 1,401 | 1,369 | 1,382 | 209,100 |
| 2021/01/19 | 1,417 | 1,430 | 1,406 | 1,406 | 152,100 |
| 2021/01/18 | 1,411 | 1,427 | 1,406 | 1,422 | 128,700 |
| 2021/01/15 | 1,435 | 1,444 | 1,411 | 1,411 | 191,600 |
| 2021/01/14 | 1,416 | 1,431 | 1,408 | 1,418 | 245,900 |
| 2021/01/13 | 1,426 | 1,437 | 1,410 | 1,411 | 191,100 |
| 2021/01/12 | 1,418 | 1,446 | 1,412 | 1,442 | 225,300 |
| 2021/01/08 | 1,400 | 1,428 | 1,392 | 1,421 | 264,600 |
| 2021/01/07 | 1,405 | 1,425 | 1,394 | 1,400 | 378,700 |
| 2021/01/06 | 1,345 | 1,383 | 1,342 | 1,366 | 295,300 |
| 2021/01/05 | 1,365 | 1,365 | 1,335 | 1,340 | 270,700 |
| 2021/01/04 | 1,388 | 1,388 | 1,356 | 1,366 | 164,100 |