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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,205 | 2,226 | 2,194 | 2,210 | 179,200 |
| 2022/12/29 | 2,237 | 2,247 | 2,181 | 2,212 | 285,100 |
| 2022/12/28 | 2,225 | 2,269 | 2,207 | 2,249 | 353,200 |
| 2022/12/27 | 2,137 | 2,234 | 2,131 | 2,227 | 354,100 |
| 2022/12/26 | 2,120 | 2,138 | 2,090 | 2,120 | 216,800 |
| 2022/12/23 | 2,044 | 2,116 | 2,037 | 2,112 | 231,700 |
| 2022/12/22 | 2,033 | 2,056 | 1,990 | 2,049 | 239,500 |
| 2022/12/21 | 2,077 | 2,140 | 2,009 | 2,011 | 596,600 |
| 2022/12/20 | 1,953 | 2,083 | 1,953 | 2,030 | 654,100 |
| 2022/12/19 | 1,908 | 1,955 | 1,908 | 1,933 | 162,100 |
| 2022/12/16 | 1,894 | 1,943 | 1,894 | 1,908 | 275,100 |
| 2022/12/15 | 1,861 | 1,890 | 1,860 | 1,888 | 95,900 |
| 2022/12/14 | 1,898 | 1,898 | 1,860 | 1,873 | 209,000 |
| 2022/12/13 | 1,895 | 1,903 | 1,885 | 1,899 | 138,700 |
| 2022/12/12 | 1,907 | 1,924 | 1,892 | 1,894 | 112,600 |
| 2022/12/09 | 1,891 | 1,906 | 1,877 | 1,898 | 227,900 |
| 2022/12/08 | 1,884 | 1,898 | 1,837 | 1,893 | 346,500 |
| 2022/12/07 | 1,842 | 1,900 | 1,839 | 1,889 | 271,400 |
| 2022/12/06 | 1,820 | 1,849 | 1,820 | 1,845 | 181,900 |
| 2022/12/05 | 1,859 | 1,859 | 1,822 | 1,837 | 241,900 |
| 2022/12/02 | 1,865 | 1,877 | 1,827 | 1,866 | 333,300 |
| 2022/12/01 | 1,933 | 1,934 | 1,880 | 1,893 | 284,800 |
| 2022/11/30 | 1,987 | 1,991 | 1,946 | 1,948 | 312,400 |
| 2022/11/29 | 1,984 | 2,011 | 1,958 | 1,992 | 188,900 |
| 2022/11/28 | 2,027 | 2,047 | 1,989 | 1,989 | 337,700 |
| 2022/11/25 | 1,916 | 2,004 | 1,905 | 2,004 | 351,100 |
| 2022/11/24 | 1,863 | 1,939 | 1,863 | 1,936 | 312,400 |
| 2022/11/22 | 1,818 | 1,846 | 1,818 | 1,845 | 169,400 |
| 2022/11/21 | 1,788 | 1,805 | 1,783 | 1,805 | 121,600 |
| 2022/11/18 | 1,798 | 1,827 | 1,785 | 1,787 | 248,100 |
| 2022/11/17 | 1,755 | 1,787 | 1,755 | 1,787 | 149,200 |
| 2022/11/16 | 1,748 | 1,776 | 1,741 | 1,771 | 163,400 |
| 2022/11/15 | 1,734 | 1,756 | 1,733 | 1,749 | 106,000 |
| 2022/11/14 | 1,731 | 1,744 | 1,723 | 1,737 | 281,900 |
| 2022/11/11 | 1,771 | 1,771 | 1,721 | 1,729 | 387,900 |
| 2022/11/10 | 1,751 | 1,768 | 1,747 | 1,765 | 113,600 |
| 2022/11/09 | 1,767 | 1,770 | 1,758 | 1,761 | 72,900 |
| 2022/11/08 | 1,760 | 1,767 | 1,753 | 1,759 | 132,600 |
| 2022/11/07 | 1,793 | 1,794 | 1,756 | 1,759 | 128,600 |
| 2022/11/04 | 1,761 | 1,792 | 1,761 | 1,769 | 136,600 |
| 2022/11/02 | 1,765 | 1,787 | 1,763 | 1,776 | 216,800 |
| 2022/11/01 | 1,806 | 1,806 | 1,763 | 1,767 | 163,700 |
| 2022/10/31 | 1,806 | 1,824 | 1,793 | 1,801 | 178,100 |
| 2022/10/28 | 1,780 | 1,797 | 1,773 | 1,775 | 484,100 |
| 2022/10/27 | 1,857 | 1,874 | 1,773 | 1,780 | 223,900 |
| 2022/10/26 | 1,859 | 1,887 | 1,859 | 1,872 | 125,100 |
| 2022/10/25 | 1,879 | 1,894 | 1,856 | 1,859 | 159,400 |
| 2022/10/24 | 1,854 | 1,865 | 1,831 | 1,856 | 263,500 |
| 2022/10/21 | 1,809 | 1,829 | 1,786 | 1,814 | 174,800 |
| 2022/10/20 | 1,809 | 1,820 | 1,794 | 1,820 | 141,400 |
| 2022/10/19 | 1,792 | 1,809 | 1,787 | 1,809 | 94,000 |
| 2022/10/18 | 1,769 | 1,791 | 1,767 | 1,785 | 114,100 |
| 2022/10/17 | 1,795 | 1,802 | 1,759 | 1,765 | 91,500 |
| 2022/10/14 | 1,783 | 1,801 | 1,770 | 1,789 | 172,500 |
| 2022/10/13 | 1,751 | 1,754 | 1,728 | 1,738 | 177,600 |
| 2022/10/12 | 1,756 | 1,777 | 1,752 | 1,758 | 129,000 |
| 2022/10/11 | 1,777 | 1,788 | 1,753 | 1,758 | 147,500 |
| 2022/10/07 | 1,780 | 1,788 | 1,768 | 1,782 | 135,500 |
| 2022/10/06 | 1,799 | 1,822 | 1,794 | 1,796 | 192,500 |
| 2022/10/05 | 1,808 | 1,815 | 1,775 | 1,780 | 174,200 |
| 2022/10/04 | 1,776 | 1,796 | 1,765 | 1,780 | 227,000 |
| 2022/10/03 | 1,778 | 1,778 | 1,729 | 1,748 | 148,300 |
| 2022/09/30 | 1,784 | 1,806 | 1,768 | 1,782 | 105,100 |
| 2022/09/29 | 1,783 | 1,799 | 1,778 | 1,794 | 139,500 |
| 2022/09/28 | 1,775 | 1,812 | 1,756 | 1,807 | 258,900 |
| 2022/09/27 | 1,791 | 1,813 | 1,779 | 1,795 | 168,700 |
| 2022/09/26 | 1,799 | 1,800 | 1,763 | 1,773 | 238,900 |
| 2022/09/22 | 1,850 | 1,850 | 1,823 | 1,826 | 129,700 |
| 2022/09/21 | 1,852 | 1,877 | 1,852 | 1,856 | 146,500 |
| 2022/09/20 | 1,868 | 1,894 | 1,861 | 1,865 | 180,700 |
| 2022/09/16 | 1,803 | 1,855 | 1,799 | 1,852 | 210,300 |
| 2022/09/15 | 1,786 | 1,802 | 1,777 | 1,797 | 76,500 |
| 2022/09/14 | 1,781 | 1,790 | 1,774 | 1,778 | 122,800 |
| 2022/09/13 | 1,792 | 1,809 | 1,791 | 1,796 | 93,900 |
| 2022/09/12 | 1,815 | 1,815 | 1,783 | 1,792 | 129,800 |
| 2022/09/09 | 1,800 | 1,820 | 1,796 | 1,819 | 242,400 |
| 2022/09/08 | 1,773 | 1,793 | 1,770 | 1,784 | 162,600 |
| 2022/09/07 | 1,748 | 1,760 | 1,734 | 1,751 | 157,800 |
| 2022/09/06 | 1,766 | 1,766 | 1,746 | 1,748 | 118,200 |
| 2022/09/05 | 1,777 | 1,790 | 1,758 | 1,758 | 129,600 |
| 2022/09/02 | 1,774 | 1,774 | 1,756 | 1,767 | 98,200 |
| 2022/09/01 | 1,770 | 1,782 | 1,755 | 1,770 | 134,100 |
| 2022/08/31 | 1,787 | 1,802 | 1,777 | 1,779 | 166,100 |
| 2022/08/30 | 1,789 | 1,799 | 1,782 | 1,791 | 113,900 |
| 2022/08/29 | 1,747 | 1,784 | 1,739 | 1,771 | 187,400 |
| 2022/08/26 | 1,781 | 1,787 | 1,769 | 1,769 | 103,300 |
| 2022/08/25 | 1,757 | 1,792 | 1,757 | 1,783 | 152,500 |
| 2022/08/24 | 1,737 | 1,770 | 1,737 | 1,764 | 159,400 |
| 2022/08/23 | 1,726 | 1,731 | 1,721 | 1,726 | 78,400 |
| 2022/08/22 | 1,730 | 1,740 | 1,728 | 1,734 | 64,600 |
| 2022/08/19 | 1,746 | 1,748 | 1,733 | 1,740 | 84,300 |
| 2022/08/18 | 1,741 | 1,745 | 1,733 | 1,737 | 68,400 |
| 2022/08/17 | 1,751 | 1,771 | 1,747 | 1,755 | 131,500 |
| 2022/08/16 | 1,733 | 1,743 | 1,721 | 1,734 | 68,100 |
| 2022/08/15 | 1,745 | 1,748 | 1,730 | 1,733 | 98,900 |
| 2022/08/12 | 1,749 | 1,769 | 1,740 | 1,752 | 149,300 |
| 2022/08/10 | 1,705 | 1,720 | 1,705 | 1,712 | 63,600 |
| 2022/08/09 | 1,735 | 1,738 | 1,709 | 1,709 | 114,200 |
| 2022/08/08 | 1,720 | 1,741 | 1,720 | 1,737 | 116,100 |
| 2022/08/05 | 1,707 | 1,736 | 1,707 | 1,720 | 284,100 |
| 2022/08/04 | 1,744 | 1,744 | 1,716 | 1,731 | 120,400 |
| 2022/08/03 | 1,759 | 1,761 | 1,730 | 1,744 | 143,700 |
| 2022/08/02 | 1,781 | 1,791 | 1,765 | 1,769 | 128,700 |
| 2022/08/01 | 1,797 | 1,827 | 1,762 | 1,804 | 272,500 |
| 2022/07/29 | 1,759 | 1,777 | 1,750 | 1,772 | 356,200 |
| 2022/07/28 | 1,784 | 1,786 | 1,760 | 1,781 | 144,000 |
| 2022/07/27 | 1,772 | 1,781 | 1,754 | 1,775 | 154,900 |
| 2022/07/26 | 1,771 | 1,796 | 1,771 | 1,779 | 151,500 |
| 2022/07/25 | 1,744 | 1,764 | 1,742 | 1,759 | 139,600 |
| 2022/07/22 | 1,751 | 1,758 | 1,737 | 1,741 | 179,100 |
| 2022/07/21 | 1,733 | 1,770 | 1,729 | 1,768 | 187,900 |
| 2022/07/20 | 1,748 | 1,748 | 1,730 | 1,740 | 129,900 |
| 2022/07/19 | 1,722 | 1,729 | 1,704 | 1,722 | 197,300 |
| 2022/07/15 | 1,695 | 1,695 | 1,652 | 1,688 | 272,000 |
| 2022/07/14 | 1,716 | 1,718 | 1,691 | 1,702 | 241,200 |
| 2022/07/13 | 1,743 | 1,743 | 1,728 | 1,736 | 151,000 |
| 2022/07/12 | 1,776 | 1,778 | 1,742 | 1,742 | 204,700 |
| 2022/07/11 | 1,752 | 1,777 | 1,747 | 1,773 | 229,100 |
| 2022/07/08 | 1,746 | 1,748 | 1,722 | 1,731 | 254,500 |
| 2022/07/07 | 1,783 | 1,783 | 1,712 | 1,737 | 322,100 |
| 2022/07/06 | 1,754 | 1,799 | 1,746 | 1,760 | 369,400 |
| 2022/07/05 | 1,802 | 1,802 | 1,751 | 1,786 | 284,400 |
| 2022/07/04 | 1,814 | 1,819 | 1,778 | 1,791 | 155,600 |
| 2022/07/01 | 1,823 | 1,830 | 1,782 | 1,794 | 317,500 |
| 2022/06/30 | 1,785 | 1,819 | 1,774 | 1,815 | 368,600 |
| 2022/06/29 | 1,806 | 1,837 | 1,794 | 1,800 | 526,600 |
| 2022/06/28 | 1,812 | 1,843 | 1,799 | 1,827 | 296,500 |
| 2022/06/27 | 1,863 | 1,863 | 1,788 | 1,812 | 334,900 |
| 2022/06/24 | 1,855 | 1,873 | 1,821 | 1,841 | 288,300 |
| 2022/06/23 | 1,915 | 1,932 | 1,890 | 1,890 | 120,500 |
| 2022/06/22 | 1,900 | 1,913 | 1,876 | 1,911 | 184,100 |
| 2022/06/21 | 1,901 | 1,927 | 1,891 | 1,897 | 174,000 |
| 2022/06/20 | 1,861 | 1,901 | 1,852 | 1,876 | 304,500 |
| 2022/06/17 | 1,936 | 1,937 | 1,861 | 1,863 | 355,400 |
| 2022/06/16 | 1,915 | 1,960 | 1,892 | 1,955 | 313,700 |
| 2022/06/15 | 1,928 | 1,950 | 1,918 | 1,918 | 351,100 |
| 2022/06/14 | 1,914 | 1,934 | 1,893 | 1,911 | 411,600 |
| 2022/06/13 | 1,825 | 1,917 | 1,823 | 1,907 | 432,800 |
| 2022/06/10 | 1,867 | 1,876 | 1,833 | 1,833 | 337,000 |
| 2022/06/09 | 1,818 | 1,870 | 1,812 | 1,855 | 315,900 |
| 2022/06/08 | 1,812 | 1,821 | 1,793 | 1,813 | 226,700 |
| 2022/06/07 | 1,797 | 1,833 | 1,792 | 1,822 | 295,000 |
| 2022/06/06 | 1,749 | 1,791 | 1,739 | 1,785 | 291,300 |
| 2022/06/03 | 1,774 | 1,782 | 1,750 | 1,753 | 191,000 |
| 2022/06/02 | 1,743 | 1,788 | 1,740 | 1,774 | 264,300 |
| 2022/06/01 | 1,715 | 1,754 | 1,715 | 1,740 | 264,900 |
| 2022/05/31 | 1,695 | 1,728 | 1,690 | 1,694 | 287,000 |
| 2022/05/30 | 1,678 | 1,716 | 1,665 | 1,697 | 451,600 |
| 2022/05/27 | 1,668 | 1,693 | 1,664 | 1,689 | 212,300 |
| 2022/05/26 | 1,628 | 1,682 | 1,625 | 1,666 | 255,600 |
| 2022/05/25 | 1,622 | 1,626 | 1,607 | 1,608 | 147,700 |
| 2022/05/24 | 1,625 | 1,636 | 1,601 | 1,603 | 168,100 |
| 2022/05/23 | 1,614 | 1,647 | 1,612 | 1,640 | 209,000 |
| 2022/05/20 | 1,573 | 1,607 | 1,570 | 1,598 | 205,400 |
| 2022/05/19 | 1,565 | 1,590 | 1,545 | 1,584 | 247,400 |
| 2022/05/18 | 1,603 | 1,619 | 1,590 | 1,618 | 185,300 |
| 2022/05/17 | 1,581 | 1,616 | 1,575 | 1,594 | 165,600 |
| 2022/05/16 | 1,658 | 1,669 | 1,583 | 1,593 | 376,700 |
| 2022/05/13 | 1,585 | 1,632 | 1,563 | 1,618 | 303,000 |
| 2022/05/12 | 1,604 | 1,626 | 1,577 | 1,578 | 166,500 |
| 2022/05/11 | 1,630 | 1,640 | 1,604 | 1,605 | 219,700 |
| 2022/05/10 | 1,690 | 1,690 | 1,649 | 1,668 | 115,000 |
| 2022/05/09 | 1,705 | 1,719 | 1,688 | 1,698 | 186,600 |
| 2022/05/06 | 1,674 | 1,709 | 1,674 | 1,705 | 341,300 |
| 2022/05/02 | 1,619 | 1,655 | 1,615 | 1,649 | 346,400 |
| 2022/04/28 | 1,538 | 1,634 | 1,536 | 1,615 | 415,500 |
| 2022/04/27 | 1,536 | 1,555 | 1,513 | 1,524 | 466,700 |
| 2022/04/26 | 1,590 | 1,602 | 1,559 | 1,559 | 142,900 |
| 2022/04/25 | 1,567 | 1,582 | 1,547 | 1,577 | 208,800 |
| 2022/04/22 | 1,589 | 1,610 | 1,577 | 1,601 | 208,200 |
| 2022/04/21 | 1,630 | 1,639 | 1,599 | 1,602 | 198,600 |
| 2022/04/20 | 1,600 | 1,620 | 1,595 | 1,619 | 230,000 |
| 2022/04/19 | 1,590 | 1,597 | 1,574 | 1,589 | 159,000 |
| 2022/04/18 | 1,542 | 1,575 | 1,527 | 1,570 | 166,500 |
| 2022/04/15 | 1,541 | 1,561 | 1,539 | 1,556 | 166,600 |
| 2022/04/14 | 1,523 | 1,542 | 1,522 | 1,541 | 176,900 |
| 2022/04/13 | 1,513 | 1,518 | 1,492 | 1,514 | 161,200 |
| 2022/04/12 | 1,506 | 1,528 | 1,504 | 1,512 | 174,500 |
| 2022/04/11 | 1,481 | 1,514 | 1,481 | 1,504 | 184,400 |
| 2022/04/08 | 1,471 | 1,480 | 1,461 | 1,467 | 191,500 |
| 2022/04/07 | 1,480 | 1,488 | 1,466 | 1,488 | 187,800 |
| 2022/04/06 | 1,499 | 1,514 | 1,488 | 1,492 | 166,100 |
| 2022/04/05 | 1,534 | 1,542 | 1,501 | 1,501 | 168,900 |
| 2022/04/04 | 1,525 | 1,541 | 1,516 | 1,533 | 130,700 |
| 2022/04/01 | 1,537 | 1,547 | 1,516 | 1,538 | 147,500 |
| 2022/03/31 | 1,562 | 1,578 | 1,544 | 1,548 | 245,500 |
| 2022/03/30 | 1,601 | 1,603 | 1,575 | 1,587 | 220,800 |
| 2022/03/29 | 1,633 | 1,642 | 1,621 | 1,633 | 304,200 |
| 2022/03/28 | 1,666 | 1,669 | 1,633 | 1,652 | 233,900 |
| 2022/03/25 | 1,645 | 1,652 | 1,633 | 1,642 | 307,100 |
| 2022/03/24 | 1,616 | 1,635 | 1,611 | 1,628 | 211,600 |
| 2022/03/23 | 1,648 | 1,650 | 1,633 | 1,636 | 308,000 |
| 2022/03/22 | 1,600 | 1,633 | 1,599 | 1,623 | 271,100 |
| 2022/03/18 | 1,590 | 1,598 | 1,567 | 1,573 | 346,500 |
| 2022/03/17 | 1,590 | 1,602 | 1,580 | 1,593 | 175,000 |
| 2022/03/16 | 1,582 | 1,591 | 1,562 | 1,568 | 173,400 |
| 2022/03/15 | 1,557 | 1,593 | 1,549 | 1,588 | 181,500 |
| 2022/03/14 | 1,550 | 1,558 | 1,536 | 1,542 | 160,700 |
| 2022/03/11 | 1,504 | 1,537 | 1,504 | 1,530 | 277,300 |
| 2022/03/10 | 1,490 | 1,531 | 1,490 | 1,520 | 232,900 |
| 2022/03/09 | 1,448 | 1,475 | 1,443 | 1,460 | 156,400 |
| 2022/03/08 | 1,460 | 1,469 | 1,442 | 1,451 | 304,100 |
| 2022/03/07 | 1,484 | 1,492 | 1,464 | 1,482 | 375,900 |
| 2022/03/04 | 1,508 | 1,524 | 1,495 | 1,497 | 256,400 |
| 2022/03/03 | 1,532 | 1,533 | 1,508 | 1,513 | 220,400 |
| 2022/03/02 | 1,489 | 1,510 | 1,486 | 1,489 | 261,200 |
| 2022/03/01 | 1,556 | 1,560 | 1,526 | 1,529 | 203,300 |
| 2022/02/28 | 1,519 | 1,564 | 1,518 | 1,559 | 298,300 |
| 2022/02/25 | 1,528 | 1,534 | 1,484 | 1,504 | 245,100 |
| 2022/02/24 | 1,540 | 1,549 | 1,532 | 1,545 | 204,700 |
| 2022/02/22 | 1,540 | 1,544 | 1,514 | 1,537 | 210,300 |
| 2022/02/21 | 1,555 | 1,572 | 1,547 | 1,556 | 157,100 |
| 2022/02/18 | 1,559 | 1,575 | 1,544 | 1,561 | 188,500 |
| 2022/02/17 | 1,609 | 1,613 | 1,570 | 1,585 | 151,200 |
| 2022/02/16 | 1,580 | 1,606 | 1,580 | 1,599 | 178,200 |
| 2022/02/15 | 1,610 | 1,621 | 1,560 | 1,566 | 277,600 |
| 2022/02/14 | 1,600 | 1,628 | 1,596 | 1,621 | 195,800 |
| 2022/02/10 | 1,625 | 1,636 | 1,598 | 1,615 | 270,700 |
| 2022/02/09 | 1,640 | 1,660 | 1,625 | 1,632 | 280,000 |
| 2022/02/08 | 1,617 | 1,648 | 1,617 | 1,637 | 289,100 |
| 2022/02/07 | 1,590 | 1,626 | 1,581 | 1,608 | 473,300 |
| 2022/02/04 | 1,564 | 1,596 | 1,561 | 1,583 | 316,900 |
| 2022/02/03 | 1,531 | 1,565 | 1,531 | 1,555 | 382,500 |
| 2022/02/02 | 1,524 | 1,543 | 1,521 | 1,539 | 219,700 |
| 2022/02/01 | 1,515 | 1,540 | 1,503 | 1,522 | 447,900 |
| 2022/01/31 | 1,500 | 1,555 | 1,490 | 1,511 | 793,000 |
| 2022/01/28 | 1,381 | 1,407 | 1,381 | 1,399 | 186,600 |
| 2022/01/27 | 1,396 | 1,398 | 1,348 | 1,365 | 219,900 |
| 2022/01/26 | 1,402 | 1,410 | 1,378 | 1,382 | 137,900 |
| 2022/01/25 | 1,375 | 1,386 | 1,363 | 1,383 | 231,800 |
| 2022/01/24 | 1,353 | 1,400 | 1,353 | 1,393 | 194,000 |
| 2022/01/21 | 1,340 | 1,361 | 1,314 | 1,357 | 309,900 |
| 2022/01/20 | 1,357 | 1,378 | 1,338 | 1,343 | 370,600 |
| 2022/01/19 | 1,407 | 1,416 | 1,372 | 1,382 | 303,000 |
| 2022/01/18 | 1,459 | 1,469 | 1,430 | 1,437 | 228,600 |
| 2022/01/17 | 1,424 | 1,460 | 1,421 | 1,439 | 150,300 |
| 2022/01/14 | 1,450 | 1,450 | 1,401 | 1,424 | 319,600 |
| 2022/01/13 | 1,450 | 1,461 | 1,440 | 1,451 | 262,000 |
| 2022/01/12 | 1,455 | 1,463 | 1,436 | 1,439 | 243,900 |
| 2022/01/11 | 1,415 | 1,441 | 1,391 | 1,439 | 346,800 |
| 2022/01/07 | 1,356 | 1,394 | 1,355 | 1,394 | 354,900 |
| 2022/01/06 | 1,355 | 1,361 | 1,340 | 1,350 | 196,800 |
| 2022/01/05 | 1,368 | 1,371 | 1,351 | 1,362 | 204,200 |
| 2022/01/04 | 1,348 | 1,365 | 1,340 | 1,356 | 192,300 |