セブン銀行(8410)の株価時系列情報
セブン銀行(8410)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 171,600 | 172,000 | 170,100 | 171,900 | 1,197 |
| 2010/12/29 | 169,200 | 172,500 | 167,700 | 172,500 | 2,498 |
| 2010/12/28 | 166,100 | 171,500 | 166,100 | 169,100 | 2,952 |
| 2010/12/27 | 166,500 | 167,400 | 165,300 | 166,100 | 3,262 |
| 2010/12/24 | 171,300 | 171,300 | 167,400 | 167,600 | 3,694 |
| 2010/12/20 | 181,100 | 182,300 | 178,000 | 179,200 | 3,362 |
| 2010/12/17 | 180,700 | 181,400 | 179,000 | 181,000 | 3,248 |
| 2010/12/16 | 177,300 | 181,800 | 177,300 | 179,800 | 4,054 |
| 2010/12/15 | 181,500 | 182,700 | 175,500 | 177,100 | 7,603 |
| 2010/12/14 | 172,500 | 179,100 | 171,800 | 179,100 | 7,437 |
| 2010/12/13 | 166,200 | 171,200 | 166,200 | 170,800 | 3,223 |
| 2010/12/10 | 164,000 | 166,600 | 163,700 | 165,900 | 3,087 |
| 2010/12/09 | 164,900 | 165,800 | 161,300 | 163,600 | 4,578 |
| 2010/12/08 | 162,500 | 164,800 | 162,500 | 164,800 | 2,811 |
| 2010/12/07 | 162,100 | 162,700 | 161,100 | 162,300 | 3,508 |
| 2010/12/06 | 159,000 | 160,800 | 158,200 | 160,800 | 3,139 |
| 2010/12/03 | 155,700 | 159,500 | 155,600 | 159,000 | 5,228 |
| 2010/12/02 | 154,000 | 156,400 | 152,900 | 155,200 | 4,897 |
| 2010/12/01 | 151,800 | 153,000 | 151,300 | 153,000 | 3,212 |
| 2010/11/30 | 152,100 | 152,400 | 150,600 | 151,200 | 3,105 |
| 2010/11/29 | 150,300 | 153,000 | 150,200 | 152,000 | 3,519 |
| 2010/11/26 | 150,300 | 152,700 | 149,800 | 149,800 | 5,849 |
| 2010/11/25 | 149,500 | 150,100 | 148,800 | 149,900 | 2,977 |
| 2010/11/24 | 149,000 | 149,600 | 147,700 | 148,300 | 3,524 |
| 2010/11/22 | 150,400 | 150,800 | 149,800 | 150,000 | 2,571 |
| 2010/11/19 | 150,600 | 150,900 | 149,500 | 150,000 | 3,116 |
| 2010/11/18 | 149,500 | 150,100 | 149,300 | 149,800 | 2,289 |
| 2010/11/17 | 149,200 | 149,600 | 148,200 | 149,600 | 1,719 |
| 2010/11/16 | 150,300 | 150,500 | 149,100 | 149,400 | 2,828 |
| 2010/11/15 | 150,000 | 150,500 | 149,600 | 150,300 | 2,578 |
| 2010/11/12 | 150,300 | 150,700 | 149,800 | 150,000 | 4,031 |
| 2010/11/11 | 150,700 | 152,000 | 150,600 | 151,700 | 3,730 |
| 2010/11/10 | 148,500 | 151,100 | 148,300 | 150,600 | 4,024 |
| 2010/11/09 | 151,000 | 152,500 | 149,300 | 149,500 | 2,986 |
| 2010/11/08 | 153,500 | 154,700 | 151,600 | 152,500 | 2,896 |
| 2010/11/05 | 148,300 | 157,200 | 147,000 | 155,500 | 9,878 |
| 2010/11/04 | 147,200 | 148,300 | 146,500 | 148,300 | 1,235 |
| 2010/11/02 | 146,700 | 148,200 | 146,700 | 146,900 | 1,043 |
| 2010/11/01 | 145,100 | 147,500 | 145,000 | 146,700 | 1,387 |
| 2010/10/29 | 144,000 | 145,700 | 144,000 | 144,900 | 812 |
| 2010/10/28 | 144,000 | 145,800 | 143,200 | 145,800 | 813 |
| 2010/10/27 | 144,100 | 144,400 | 142,900 | 144,300 | 1,334 |
| 2010/10/26 | 146,100 | 147,300 | 143,500 | 144,400 | 2,068 |
| 2010/10/25 | 147,700 | 148,800 | 146,900 | 147,500 | 1,004 |
| 2010/10/22 | 146,700 | 147,600 | 146,500 | 147,300 | 421 |
| 2010/10/21 | 147,700 | 148,900 | 146,500 | 147,500 | 1,122 |
| 2010/10/20 | 148,500 | 151,300 | 147,100 | 149,800 | 2,886 |
| 2010/10/19 | 144,700 | 150,300 | 144,500 | 150,000 | 5,293 |
| 2010/10/18 | 142,700 | 144,900 | 141,600 | 144,900 | 1,315 |
| 2010/10/15 | 144,600 | 144,800 | 142,200 | 143,500 | 2,879 |
| 2010/10/14 | 147,000 | 147,900 | 144,300 | 144,900 | 3,146 |
| 2010/10/13 | 147,500 | 148,200 | 146,800 | 147,300 | 1,772 |
| 2010/10/12 | 147,600 | 148,500 | 146,600 | 147,700 | 1,840 |
| 2010/10/08 | 146,400 | 147,600 | 145,800 | 146,600 | 3,075 |
| 2010/10/07 | 146,900 | 147,800 | 146,500 | 147,000 | 2,389 |
| 2010/10/06 | 147,800 | 148,500 | 146,400 | 147,300 | 2,720 |
| 2010/10/05 | 149,300 | 149,900 | 146,000 | 148,800 | 2,299 |
| 2010/10/04 | 149,900 | 151,400 | 149,800 | 149,900 | 1,254 |
| 2010/10/01 | 150,100 | 151,900 | 149,400 | 151,700 | 1,762 |
| 2010/09/30 | 154,000 | 154,000 | 149,300 | 149,500 | 4,757 |
| 2010/09/29 | 156,000 | 157,000 | 154,100 | 154,100 | 2,897 |
| 2010/09/28 | 157,500 | 158,000 | 157,000 | 157,200 | 856 |
| 2010/09/27 | 159,900 | 160,000 | 158,000 | 159,000 | 1,249 |
| 2010/09/24 | 159,500 | 159,800 | 159,000 | 159,800 | 644 |
| 2010/09/22 | 160,400 | 160,400 | 158,700 | 159,500 | 1,170 |
| 2010/09/21 | 161,000 | 161,400 | 159,600 | 159,800 | 1,118 |
| 2010/09/17 | 160,500 | 160,800 | 159,700 | 160,800 | 1,155 |
| 2010/09/16 | 162,100 | 162,900 | 160,500 | 160,700 | 2,013 |
| 2010/09/15 | 162,800 | 163,800 | 161,900 | 162,100 | 1,029 |
| 2010/09/14 | 161,700 | 163,400 | 161,700 | 162,300 | 530 |
| 2010/09/13 | 160,800 | 163,100 | 160,800 | 161,900 | 637 |
| 2010/09/10 | 160,500 | 161,600 | 160,500 | 161,100 | 820 |
| 2010/09/09 | 161,700 | 162,000 | 160,400 | 161,800 | 1,108 |
| 2010/09/08 | 162,300 | 162,300 | 160,800 | 161,600 | 579 |
| 2010/09/07 | 164,200 | 164,500 | 162,200 | 163,700 | 1,063 |
| 2010/09/06 | 163,600 | 165,500 | 163,100 | 164,800 | 837 |
| 2010/09/03 | 161,600 | 163,700 | 161,300 | 163,700 | 712 |
| 2010/09/02 | 162,500 | 163,000 | 160,700 | 163,000 | 726 |
| 2010/09/01 | 160,000 | 162,000 | 159,900 | 162,000 | 897 |
| 2010/08/31 | 160,600 | 161,000 | 159,600 | 159,800 | 1,068 |
| 2010/08/30 | 161,700 | 163,000 | 161,000 | 161,100 | 598 |
| 2010/08/27 | 161,600 | 162,800 | 161,500 | 161,900 | 624 |
| 2010/08/26 | 161,800 | 163,100 | 160,600 | 163,100 | 1,107 |
| 2010/08/25 | 164,500 | 165,700 | 163,200 | 163,600 | 1,012 |
| 2010/08/24 | 165,300 | 166,100 | 164,600 | 165,700 | 791 |
| 2010/08/23 | 166,400 | 166,400 | 164,100 | 165,400 | 430 |
| 2010/08/20 | 164,400 | 169,400 | 164,200 | 166,400 | 1,141 |
| 2010/08/19 | 164,000 | 169,000 | 163,600 | 168,400 | 1,962 |
| 2010/08/18 | 163,100 | 164,100 | 162,100 | 163,400 | 681 |
| 2010/08/17 | 162,500 | 164,500 | 162,500 | 163,000 | 470 |
| 2010/08/16 | 163,000 | 165,500 | 162,200 | 164,800 | 1,505 |
| 2010/08/13 | 160,900 | 163,000 | 159,800 | 163,000 | 1,354 |
| 2010/08/12 | 158,800 | 160,900 | 158,100 | 160,900 | 1,021 |
| 2010/08/11 | 159,600 | 161,800 | 158,600 | 161,500 | 1,075 |
| 2010/08/10 | 163,400 | 163,900 | 160,100 | 161,000 | 1,293 |
| 2010/08/09 | 160,000 | 163,000 | 159,600 | 163,000 | 1,318 |
| 2010/08/06 | 160,700 | 160,700 | 159,500 | 160,700 | 808 |
| 2010/08/05 | 160,800 | 161,200 | 159,800 | 160,600 | 640 |
| 2010/08/04 | 161,000 | 161,800 | 159,300 | 160,000 | 781 |
| 2010/08/03 | 160,100 | 161,000 | 160,100 | 161,000 | 619 |
| 2010/08/02 | 158,600 | 160,700 | 157,700 | 160,700 | 1,318 |
| 2010/07/30 | 159,500 | 159,700 | 158,200 | 159,000 | 1,029 |
| 2010/07/29 | 160,200 | 161,000 | 158,400 | 159,800 | 3,402 |
| 2010/07/28 | 159,600 | 161,700 | 159,600 | 161,700 | 1,673 |
| 2010/07/27 | 160,100 | 160,600 | 158,500 | 159,300 | 1,537 |
| 2010/07/26 | 161,000 | 162,000 | 159,900 | 160,700 | 843 |
| 2010/07/23 | 159,500 | 161,000 | 158,600 | 161,000 | 1,358 |
| 2010/07/22 | 158,500 | 159,300 | 158,100 | 158,400 | 1,021 |
| 2010/07/21 | 162,100 | 163,900 | 158,400 | 159,000 | 2,698 |
| 2010/07/20 | 163,800 | 164,000 | 161,600 | 163,100 | 1,034 |
| 2010/07/16 | 165,500 | 166,300 | 164,600 | 164,900 | 1,088 |
| 2010/07/15 | 167,100 | 167,900 | 166,000 | 166,700 | 2,306 |
| 2010/07/14 | 169,800 | 170,400 | 167,200 | 168,000 | 1,694 |
| 2010/07/13 | 169,600 | 170,300 | 167,700 | 170,200 | 1,423 |
| 2010/07/12 | 170,000 | 171,800 | 169,200 | 169,600 | 2,118 |
| 2010/07/09 | 169,800 | 170,500 | 167,800 | 170,000 | 2,331 |
| 2010/07/08 | 166,700 | 168,300 | 166,000 | 168,100 | 1,844 |
| 2010/07/07 | 166,400 | 166,400 | 165,000 | 166,000 | 3,718 |
| 2010/07/06 | 160,800 | 163,700 | 160,200 | 163,700 | 1,125 |
| 2010/07/05 | 160,700 | 164,100 | 160,700 | 163,000 | 1,742 |
| 2010/07/02 | 160,000 | 162,800 | 159,700 | 162,800 | 1,523 |
| 2010/07/01 | 160,000 | 160,300 | 157,000 | 159,600 | 2,053 |
| 2010/06/30 | 158,000 | 161,400 | 156,100 | 161,400 | 2,351 |
| 2010/06/29 | 161,900 | 162,600 | 159,400 | 160,900 | 1,824 |
| 2010/06/28 | 163,000 | 163,000 | 160,500 | 161,500 | 822 |
| 2010/06/25 | 160,300 | 162,400 | 160,300 | 162,400 | 1,248 |
| 2010/06/24 | 163,800 | 165,400 | 160,500 | 161,300 | 2,167 |
| 2010/06/23 | 164,900 | 165,000 | 164,000 | 164,800 | 816 |
| 2010/06/22 | 165,700 | 166,800 | 165,000 | 165,000 | 1,318 |
| 2010/06/21 | 164,200 | 166,800 | 164,000 | 166,000 | 2,537 |
| 2010/06/18 | 166,000 | 166,000 | 163,800 | 164,600 | 1,276 |
| 2010/06/17 | 166,400 | 167,000 | 165,000 | 165,800 | 2,384 |
| 2010/06/16 | 166,700 | 168,600 | 165,000 | 167,700 | 6,741 |
| 2010/06/15 | 166,900 | 166,900 | 165,300 | 166,600 | 2,446 |
| 2010/06/14 | 164,000 | 165,500 | 163,600 | 165,500 | 1,355 |
| 2010/06/11 | 161,600 | 163,600 | 160,500 | 163,600 | 1,674 |
| 2010/06/10 | 160,500 | 161,000 | 159,000 | 159,700 | 1,804 |
| 2010/06/09 | 163,100 | 164,000 | 159,000 | 160,500 | 2,526 |
| 2010/06/08 | 162,500 | 164,200 | 161,500 | 163,100 | 1,807 |
| 2010/06/07 | 160,800 | 164,600 | 160,500 | 162,300 | 2,988 |
| 2010/06/04 | 165,400 | 165,700 | 164,500 | 164,600 | 891 |
| 2010/06/03 | 167,600 | 167,700 | 164,500 | 166,100 | 2,193 |
| 2010/06/02 | 168,000 | 171,700 | 165,600 | 165,600 | 3,612 |
| 2010/06/01 | 167,400 | 173,300 | 167,400 | 171,500 | 5,208 |
| 2010/05/31 | 157,200 | 167,800 | 157,200 | 167,400 | 9,121 |
| 2010/05/28 | 159,000 | 161,400 | 156,600 | 157,000 | 5,382 |
| 2010/05/27 | 154,100 | 157,000 | 153,000 | 156,800 | 8,101 |
| 2010/05/26 | 160,000 | 160,400 | 152,400 | 158,000 | 15,935 |
| 2010/05/25 | 165,200 | 165,800 | 160,200 | 161,600 | 4,689 |
| 2010/05/24 | 168,000 | 168,600 | 166,200 | 167,700 | 2,698 |
| 2010/05/21 | 165,200 | 167,600 | 165,000 | 167,200 | 3,809 |
| 2010/05/20 | 169,900 | 171,700 | 168,800 | 168,800 | 4,146 |
| 2010/05/19 | 174,700 | 174,700 | 167,700 | 168,800 | 8,848 |
| 2010/05/18 | 180,400 | 180,900 | 174,700 | 176,000 | 4,509 |
| 2010/05/17 | 182,500 | 184,200 | 181,600 | 181,600 | 2,034 |
| 2010/05/14 | 185,500 | 185,700 | 184,500 | 185,000 | 2,425 |
| 2010/05/13 | 185,300 | 186,100 | 184,900 | 185,500 | 2,057 |
| 2010/05/12 | 181,500 | 185,300 | 181,100 | 184,600 | 3,500 |
| 2010/05/11 | 183,200 | 184,000 | 181,000 | 181,300 | 1,541 |
| 2010/05/10 | 181,700 | 183,600 | 181,700 | 182,800 | 1,823 |
| 2010/05/07 | 176,600 | 183,000 | 175,900 | 183,000 | 4,142 |
| 2010/05/06 | 182,100 | 182,500 | 181,500 | 182,200 | 2,468 |
| 2010/04/30 | 185,000 | 185,300 | 183,500 | 184,800 | 1,779 |
| 2010/04/28 | 186,500 | 186,500 | 183,700 | 184,700 | 1,851 |
| 2010/04/27 | 188,500 | 188,600 | 187,100 | 187,500 | 1,838 |
| 2010/04/26 | 187,800 | 188,900 | 186,800 | 188,900 | 3,584 |
| 2010/04/23 | 185,000 | 187,400 | 184,700 | 187,400 | 5,261 |
| 2010/04/22 | 182,600 | 184,300 | 182,500 | 184,300 | 3,630 |
| 2010/04/21 | 181,800 | 183,300 | 181,800 | 182,600 | 2,287 |
| 2010/04/20 | 181,500 | 182,400 | 181,500 | 181,600 | 1,370 |
| 2010/04/19 | 181,500 | 182,400 | 181,200 | 181,700 | 2,423 |
| 2010/04/16 | 182,700 | 182,700 | 181,500 | 182,700 | 1,878 |
| 2010/04/15 | 182,800 | 182,800 | 182,200 | 182,700 | 2,418 |
| 2010/04/14 | 181,700 | 182,500 | 181,100 | 182,000 | 2,639 |
| 2010/04/13 | 182,200 | 182,800 | 181,100 | 182,400 | 4,456 |
| 2010/04/12 | 181,800 | 182,700 | 181,500 | 182,300 | 4,738 |
| 2010/04/09 | 180,900 | 181,800 | 179,800 | 181,200 | 5,584 |
| 2010/04/08 | 183,100 | 183,200 | 180,200 | 181,100 | 9,572 |
| 2010/04/07 | 183,400 | 185,200 | 183,400 | 184,200 | 3,500 |
| 2010/04/06 | 187,500 | 187,500 | 183,600 | 183,800 | 3,984 |
| 2010/04/05 | 188,000 | 188,000 | 187,200 | 187,500 | 1,673 |
| 2010/04/02 | 187,500 | 187,700 | 186,500 | 187,400 | 2,501 |
| 2010/04/01 | 187,200 | 188,000 | 186,500 | 186,900 | 1,724 |