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 |
|---|---|---|---|---|---|
| 2011/12/30 | 150 | 151 | 150 | 151 | 338,300 |
| 2011/12/29 | 150 | 151 | 149 | 151 | 168,100 |
| 2011/12/28 | 151 | 152 | 150 | 150 | 84,800 |
| 2011/12/27 | 150 | 151 | 150 | 151 | 950,100 |
| 2011/12/26 | 151 | 152 | 148 | 150 | 1,334,300 |
| 2011/12/22 | 149 | 151 | 149 | 150 | 5,475,800 |
| 2011/12/21 | 151 | 151 | 150 | 150 | 1,601,800 |
| 2011/12/20 | 150 | 151 | 149 | 151 | 4,897,100 |
| 2011/12/19 | 150 | 151 | 149 | 151 | 1,700,300 |
| 2011/12/16 | 151 | 151 | 149 | 150 | 10,845,700 |
| 2011/12/15 | 152 | 153 | 150 | 151 | 7,686,500 |
| 2011/12/14 | 152 | 153 | 151 | 152 | 8,100,500 |
| 2011/12/13 | 149 | 153 | 147 | 153 | 8,735,900 |
| 2011/12/12 | 150 | 151 | 149 | 149 | 2,700,500 |
| 2011/12/09 | 151 | 151 | 149 | 150 | 3,950,600 |
| 2011/12/08 | 152 | 153 | 149 | 151 | 5,837,700 |
| 2011/12/07 | 154 | 154 | 153 | 153 | 3,358,900 |
| 2011/12/06 | 156 | 157 | 152 | 152 | 4,650,800 |
| 2011/12/05 | 154 | 160 | 153 | 155 | 8,990,200 |
| 2011/12/02 | 151 | 153 | 150 | 153 | 1,496,800 |
| 2011/12/01 | 152 | 153 | 150 | 150 | 994,500 |
| 2011/11/30 | 150 | 152 | 149 | 152 | 1,000,100 |
| 2011/11/29 | 152 | 152 | 148 | 150 | 1,436,000 |
| 2011/11/28 | 150 | 151 | 145 | 149 | 945,800 |
| 2011/11/25 | 147,600 | 149,500 | 147,600 | 148,700 | 1,005 |
| 2011/11/24 | 148,000 | 149,700 | 147,600 | 149,500 | 1,749 |
| 2011/11/22 | 149,000 | 149,800 | 147,300 | 149,000 | 1,570 |
| 2011/11/21 | 148,400 | 149,700 | 147,900 | 149,700 | 1,137 |
| 2011/11/18 | 148,000 | 150,600 | 147,500 | 147,800 | 1,404 |
| 2011/11/17 | 148,700 | 149,000 | 147,000 | 147,000 | 2,071 |
| 2011/11/16 | 148,400 | 150,900 | 147,600 | 149,100 | 5,225 |
| 2011/11/15 | 143,600 | 145,300 | 143,300 | 145,000 | 1,040 |
| 2011/11/14 | 144,000 | 145,500 | 142,000 | 143,700 | 3,068 |
| 2011/11/11 | 141,700 | 145,400 | 141,700 | 143,500 | 3,754 |
| 2011/11/10 | 142,500 | 142,500 | 140,600 | 141,600 | 2,032 |
| 2011/11/09 | 143,400 | 144,700 | 143,100 | 143,600 | 1,086 |
| 2011/11/08 | 143,900 | 144,400 | 142,900 | 144,100 | 1,253 |
| 2011/11/07 | 145,000 | 145,200 | 142,700 | 142,900 | 1,132 |
| 2011/11/04 | 144,700 | 145,800 | 144,200 | 144,300 | 1,456 |
| 2011/11/02 | 143,000 | 144,000 | 142,300 | 143,300 | 1,021 |
| 2011/11/01 | 142,700 | 145,100 | 142,200 | 143,200 | 1,796 |
| 2011/10/31 | 145,300 | 146,000 | 140,900 | 140,900 | 1,260 |
| 2011/10/28 | 146,500 | 146,900 | 144,800 | 144,800 | 1,538 |
| 2011/10/27 | 142,500 | 145,700 | 141,200 | 143,500 | 2,044 |
| 2011/10/26 | 141,700 | 141,700 | 140,600 | 140,900 | 1,243 |
| 2011/10/25 | 143,800 | 144,200 | 141,700 | 141,700 | 2,293 |
| 2011/10/24 | 143,000 | 143,500 | 142,600 | 143,200 | 943 |
| 2011/10/21 | 143,400 | 143,800 | 141,500 | 142,500 | 4,036 |
| 2011/10/20 | 141,000 | 142,200 | 140,200 | 141,100 | 1,698 |
| 2011/10/19 | 141,700 | 142,500 | 140,100 | 140,800 | 2,191 |
| 2011/10/18 | 140,900 | 143,000 | 140,600 | 141,500 | 2,027 |
| 2011/10/17 | 144,500 | 144,800 | 140,800 | 141,400 | 3,331 |
| 2011/10/14 | 148,500 | 148,500 | 142,300 | 142,600 | 1,863 |
| 2011/10/13 | 148,900 | 149,500 | 148,000 | 148,000 | 1,521 |
| 2011/10/12 | 148,200 | 148,200 | 147,400 | 147,900 | 1,108 |
| 2011/10/11 | 148,000 | 148,700 | 146,600 | 147,800 | 1,320 |
| 2011/10/07 | 146,600 | 147,200 | 145,400 | 145,500 | 827 |
| 2011/10/06 | 145,000 | 146,300 | 145,000 | 146,000 | 948 |
| 2011/10/05 | 145,900 | 146,000 | 143,000 | 144,000 | 1,859 |
| 2011/10/04 | 147,500 | 148,000 | 144,800 | 145,100 | 1,230 |
| 2011/10/03 | 147,500 | 151,100 | 147,500 | 149,800 | 3,469 |
| 2011/09/30 | 148,700 | 151,000 | 148,600 | 151,000 | 2,087 |
| 2011/09/29 | 146,600 | 148,000 | 146,600 | 148,000 | 2,061 |
| 2011/09/28 | 145,900 | 147,700 | 145,000 | 147,000 | 1,786 |
| 2011/09/27 | 146,400 | 147,500 | 146,000 | 147,500 | 1,178 |
| 2011/09/26 | 145,500 | 145,700 | 143,600 | 145,500 | 2,121 |
| 2011/09/22 | 146,200 | 146,500 | 145,100 | 146,300 | 807 |
| 2011/09/21 | 147,000 | 147,500 | 146,500 | 147,500 | 1,086 |
| 2011/09/20 | 146,800 | 147,000 | 145,000 | 147,000 | 985 |
| 2011/09/16 | 146,700 | 147,900 | 146,500 | 147,500 | 1,137 |
| 2011/09/15 | 144,300 | 145,800 | 144,200 | 145,800 | 1,652 |
| 2011/09/14 | 143,400 | 143,700 | 142,500 | 142,500 | 962 |
| 2011/09/13 | 144,500 | 144,900 | 143,200 | 143,700 | 1,004 |
| 2011/09/12 | 145,000 | 145,200 | 144,300 | 144,400 | 1,308 |
| 2011/09/09 | 143,700 | 145,900 | 143,700 | 145,300 | 675 |
| 2011/09/08 | 144,400 | 145,500 | 143,800 | 143,900 | 940 |
| 2011/09/07 | 144,800 | 144,800 | 143,500 | 143,700 | 1,394 |
| 2011/09/06 | 146,600 | 146,800 | 144,500 | 144,500 | 1,440 |
| 2011/09/05 | 147,500 | 147,800 | 146,600 | 147,500 | 501 |
| 2011/09/02 | 148,000 | 148,500 | 147,500 | 147,800 | 608 |
| 2011/09/01 | 148,600 | 149,600 | 147,900 | 147,900 | 1,258 |
| 2011/08/31 | 147,600 | 148,500 | 146,100 | 148,000 | 3,075 |
| 2011/08/30 | 149,500 | 149,500 | 147,300 | 147,300 | 3,070 |
| 2011/08/29 | 150,000 | 150,000 | 148,700 | 149,400 | 1,044 |
| 2011/08/26 | 150,000 | 150,400 | 149,500 | 149,700 | 733 |
| 2011/08/25 | 151,500 | 151,700 | 149,600 | 150,000 | 859 |
| 2011/08/24 | 150,400 | 151,900 | 150,000 | 150,600 | 881 |
| 2011/08/23 | 150,000 | 151,600 | 149,800 | 149,800 | 877 |
| 2011/08/22 | 149,400 | 150,500 | 149,300 | 150,500 | 452 |
| 2011/08/19 | 150,000 | 151,100 | 149,700 | 150,300 | 611 |
| 2011/08/18 | 150,900 | 151,200 | 150,200 | 150,800 | 653 |
| 2011/08/17 | 151,500 | 152,600 | 149,800 | 150,900 | 2,228 |
| 2011/08/16 | 152,100 | 153,800 | 152,100 | 153,500 | 546 |
| 2011/08/15 | 151,700 | 152,500 | 150,900 | 152,500 | 461 |
| 2011/08/12 | 153,200 | 153,200 | 149,600 | 150,700 | 753 |
| 2011/08/11 | 150,100 | 151,800 | 150,000 | 151,800 | 751 |
| 2011/08/10 | 151,800 | 154,200 | 151,800 | 153,100 | 1,200 |
| 2011/08/09 | 151,200 | 152,700 | 149,300 | 150,500 | 1,718 |
| 2011/08/08 | 159,900 | 159,900 | 157,000 | 157,000 | 1,019 |
| 2011/08/05 | 159,000 | 160,400 | 158,000 | 159,500 | 1,147 |
| 2011/08/04 | 162,000 | 163,000 | 161,000 | 161,700 | 1,874 |
| 2011/08/03 | 159,000 | 162,700 | 158,800 | 162,500 | 1,327 |
| 2011/08/02 | 160,000 | 161,400 | 159,200 | 160,200 | 888 |
| 2011/08/01 | 158,300 | 160,800 | 158,300 | 159,500 | 914 |
| 2011/07/29 | 158,200 | 159,600 | 158,200 | 158,900 | 604 |
| 2011/07/28 | 159,100 | 159,800 | 158,400 | 159,700 | 764 |
| 2011/07/27 | 161,500 | 161,800 | 159,600 | 159,600 | 865 |
| 2011/07/26 | 159,800 | 164,100 | 159,000 | 162,000 | 1,343 |
| 2011/07/25 | 159,500 | 160,300 | 158,800 | 159,900 | 681 |
| 2011/07/22 | 160,000 | 160,300 | 158,800 | 158,900 | 877 |
| 2011/07/21 | 161,700 | 161,700 | 159,500 | 159,500 | 735 |
| 2011/07/20 | 161,700 | 162,000 | 161,000 | 161,100 | 326 |
| 2011/07/19 | 160,900 | 161,400 | 159,600 | 161,400 | 782 |
| 2011/07/15 | 163,200 | 163,300 | 160,400 | 160,500 | 864 |
| 2011/07/14 | 163,500 | 163,500 | 162,200 | 162,200 | 634 |
| 2011/07/13 | 160,700 | 163,400 | 160,700 | 163,400 | 1,047 |
| 2011/07/12 | 160,400 | 163,000 | 160,000 | 163,000 | 2,147 |
| 2011/07/11 | 160,000 | 160,700 | 159,700 | 160,100 | 990 |
| 2011/07/08 | 163,000 | 163,000 | 160,700 | 160,700 | 2,732 |
| 2011/07/07 | 163,600 | 163,700 | 160,500 | 161,800 | 891 |
| 2011/07/06 | 161,300 | 163,400 | 161,100 | 162,700 | 1,157 |
| 2011/07/05 | 162,000 | 162,000 | 160,500 | 161,700 | 730 |
| 2011/07/04 | 160,900 | 162,200 | 160,600 | 160,700 | 808 |
| 2011/07/01 | 160,900 | 161,200 | 159,300 | 160,700 | 1,051 |
| 2011/06/30 | 163,400 | 163,400 | 159,900 | 160,700 | 1,159 |
| 2011/06/29 | 162,100 | 163,600 | 161,700 | 161,800 | 1,192 |
| 2011/06/28 | 162,400 | 162,900 | 160,100 | 162,000 | 1,307 |
| 2011/06/27 | 159,900 | 159,900 | 156,600 | 158,400 | 810 |
| 2011/06/24 | 163,000 | 163,400 | 157,500 | 158,700 | 3,018 |
| 2011/06/23 | 163,000 | 165,600 | 161,400 | 162,100 | 2,611 |
| 2011/06/22 | 162,300 | 165,700 | 162,000 | 165,700 | 1,119 |
| 2011/06/21 | 161,800 | 163,200 | 159,700 | 162,700 | 1,047 |
| 2011/06/20 | 162,000 | 164,100 | 160,800 | 162,600 | 1,851 |
| 2011/06/17 | 163,400 | 163,400 | 159,500 | 163,400 | 942 |
| 2011/06/16 | 158,300 | 162,100 | 158,300 | 159,500 | 992 |
| 2011/06/15 | 164,000 | 164,300 | 159,000 | 161,500 | 2,095 |
| 2011/06/14 | 159,900 | 164,500 | 159,000 | 164,300 | 3,132 |
| 2011/06/13 | 155,700 | 162,400 | 155,700 | 158,500 | 4,276 |
| 2011/06/10 | 152,000 | 160,600 | 150,500 | 158,500 | 6,501 |
| 2011/06/09 | 147,800 | 152,200 | 147,800 | 152,200 | 2,164 |
| 2011/06/08 | 146,600 | 147,800 | 146,600 | 146,700 | 1,700 |
| 2011/06/07 | 147,300 | 147,600 | 146,100 | 146,200 | 1,368 |
| 2011/06/06 | 148,000 | 148,300 | 147,200 | 147,300 | 1,115 |
| 2011/06/03 | 150,500 | 150,500 | 147,700 | 148,400 | 674 |
| 2011/06/02 | 150,200 | 150,200 | 148,900 | 149,100 | 795 |
| 2011/06/01 | 151,300 | 152,700 | 150,600 | 151,800 | 1,626 |
| 2011/05/31 | 149,000 | 151,300 | 147,100 | 151,300 | 2,918 |
| 2011/05/30 | 149,600 | 149,800 | 147,500 | 148,800 | 866 |
| 2011/05/27 | 148,700 | 150,000 | 148,200 | 149,600 | 851 |
| 2011/05/26 | 147,900 | 150,100 | 147,300 | 149,900 | 2,482 |
| 2011/05/25 | 145,000 | 147,500 | 145,000 | 146,700 | 2,823 |
| 2011/05/24 | 145,800 | 146,200 | 144,900 | 145,000 | 1,949 |
| 2011/05/23 | 148,100 | 148,100 | 145,800 | 146,800 | 1,343 |
| 2011/05/20 | 149,000 | 149,800 | 148,000 | 148,300 | 1,490 |
| 2011/05/19 | 149,900 | 150,400 | 148,500 | 149,500 | 1,730 |
| 2011/05/18 | 149,900 | 150,200 | 148,500 | 149,600 | 2,200 |
| 2011/05/17 | 152,000 | 152,000 | 148,300 | 149,000 | 3,706 |
| 2011/05/16 | 155,000 | 155,000 | 152,100 | 152,300 | 991 |
| 2011/05/13 | 157,000 | 157,400 | 155,000 | 155,000 | 1,582 |
| 2011/05/12 | 153,100 | 159,500 | 152,800 | 159,100 | 3,466 |
| 2011/05/11 | 153,600 | 154,400 | 152,300 | 153,100 | 2,053 |
| 2011/05/10 | 154,100 | 155,400 | 153,000 | 153,600 | 2,452 |
| 2011/05/09 | 154,700 | 157,000 | 154,200 | 157,000 | 3,370 |
| 2011/05/06 | 152,500 | 154,600 | 152,000 | 154,600 | 3,302 |
| 2011/05/02 | 153,500 | 154,000 | 153,100 | 153,700 | 1,942 |
| 2011/04/28 | 151,800 | 153,000 | 150,800 | 153,000 | 1,703 |
| 2011/04/27 | 153,900 | 154,800 | 151,300 | 152,300 | 2,686 |
| 2011/04/26 | 153,500 | 154,000 | 152,500 | 153,800 | 2,038 |
| 2011/04/25 | 152,600 | 153,300 | 151,300 | 152,700 | 607 |
| 2011/04/22 | 151,600 | 153,300 | 151,100 | 152,100 | 2,130 |
| 2011/04/21 | 154,500 | 155,000 | 150,600 | 151,300 | 5,694 |
| 2011/04/20 | 154,800 | 155,700 | 154,200 | 155,300 | 2,195 |
| 2011/04/19 | 156,000 | 157,100 | 154,000 | 155,500 | 1,558 |
| 2011/04/18 | 160,500 | 161,100 | 158,000 | 158,400 | 1,087 |
| 2011/04/15 | 161,100 | 161,400 | 158,200 | 159,300 | 996 |
| 2011/04/14 | 159,500 | 162,900 | 159,500 | 161,500 | 1,063 |
| 2011/04/13 | 157,200 | 161,200 | 157,100 | 161,200 | 823 |
| 2011/04/12 | 164,000 | 165,900 | 156,000 | 159,600 | 2,940 |
| 2011/04/11 | 165,500 | 167,400 | 165,400 | 165,900 | 900 |
| 2011/04/08 | 167,200 | 167,900 | 166,300 | 167,500 | 528 |
| 2011/04/07 | 164,600 | 168,000 | 164,300 | 167,200 | 1,313 |
| 2011/04/06 | 163,700 | 166,000 | 163,000 | 164,600 | 795 |
| 2011/04/05 | 166,500 | 166,500 | 165,000 | 165,700 | 655 |
| 2011/04/04 | 165,400 | 167,100 | 165,000 | 166,800 | 686 |
| 2011/04/01 | 167,700 | 168,000 | 166,300 | 166,300 | 1,115 |
| 2011/03/31 | 167,200 | 167,600 | 166,700 | 167,500 | 1,135 |
| 2011/03/30 | 166,700 | 168,500 | 166,000 | 167,900 | 1,229 |
| 2011/03/29 | 171,100 | 171,200 | 166,100 | 166,100 | 1,362 |
| 2011/03/28 | 174,300 | 174,600 | 171,400 | 172,300 | 740 |
| 2011/03/25 | 177,500 | 178,000 | 172,200 | 174,900 | 1,216 |
| 2011/03/24 | 171,700 | 178,300 | 170,200 | 178,300 | 1,774 |
| 2011/03/23 | 174,600 | 176,100 | 171,700 | 174,100 | 3,699 |
| 2011/03/22 | 169,000 | 171,200 | 168,700 | 169,600 | 2,083 |
| 2011/03/18 | 162,100 | 166,000 | 161,500 | 164,500 | 1,822 |
| 2011/03/17 | 150,200 | 167,500 | 150,200 | 162,800 | 4,537 |
| 2011/03/16 | 161,000 | 161,200 | 153,600 | 156,800 | 4,451 |
| 2011/03/15 | 155,500 | 159,800 | 148,000 | 157,000 | 4,612 |
| 2011/03/14 | 145,000 | 162,900 | 143,200 | 162,900 | 3,581 |
| 2011/03/11 | 173,500 | 173,900 | 170,200 | 170,800 | 1,553 |
| 2011/03/10 | 175,500 | 176,000 | 173,800 | 176,000 | 442 |
| 2011/03/09 | 179,500 | 179,500 | 174,900 | 176,100 | 1,053 |
| 2011/03/08 | 178,800 | 178,800 | 175,600 | 175,600 | 929 |
| 2011/03/07 | 180,900 | 181,500 | 176,100 | 177,400 | 1,423 |
| 2011/03/04 | 178,000 | 180,000 | 177,000 | 180,000 | 1,669 |
| 2011/03/03 | 176,200 | 178,800 | 175,500 | 176,800 | 970 |
| 2011/03/02 | 176,800 | 176,800 | 174,700 | 176,400 | 1,516 |
| 2011/03/01 | 175,300 | 177,700 | 174,300 | 177,500 | 1,809 |
| 2011/02/28 | 173,500 | 174,800 | 172,300 | 174,700 | 1,889 |
| 2011/02/25 | 173,500 | 173,600 | 168,200 | 171,500 | 2,747 |
| 2011/02/24 | 173,100 | 174,500 | 172,100 | 173,500 | 1,071 |
| 2011/02/23 | 173,100 | 175,500 | 172,100 | 173,100 | 2,344 |
| 2011/02/22 | 179,800 | 179,900 | 173,400 | 174,500 | 4,447 |
| 2011/02/21 | 180,800 | 181,100 | 179,600 | 179,900 | 979 |
| 2011/02/18 | 182,000 | 182,000 | 180,700 | 181,200 | 903 |
| 2011/02/17 | 182,500 | 182,500 | 181,600 | 182,400 | 761 |
| 2011/02/16 | 182,100 | 182,300 | 180,000 | 182,000 | 1,166 |
| 2011/02/15 | 181,900 | 182,700 | 181,600 | 182,300 | 1,283 |
| 2011/02/14 | 180,000 | 182,900 | 178,700 | 181,900 | 2,108 |
| 2011/02/10 | 177,600 | 178,500 | 175,800 | 178,500 | 2,527 |
| 2011/02/09 | 179,000 | 179,200 | 177,900 | 178,800 | 1,866 |
| 2011/02/08 | 179,300 | 179,800 | 178,500 | 178,800 | 1,904 |
| 2011/02/07 | 181,300 | 181,800 | 177,900 | 179,200 | 2,736 |
| 2011/02/04 | 182,000 | 183,100 | 180,800 | 181,300 | 1,701 |
| 2011/02/03 | 181,400 | 181,900 | 181,200 | 181,800 | 1,449 |
| 2011/02/02 | 182,500 | 182,900 | 180,800 | 181,400 | 2,549 |
| 2011/02/01 | 185,000 | 185,100 | 182,500 | 182,500 | 1,549 |
| 2011/01/31 | 182,700 | 185,200 | 181,200 | 185,200 | 1,499 |
| 2011/01/28 | 185,300 | 185,300 | 182,500 | 183,700 | 1,396 |
| 2011/01/27 | 184,500 | 186,900 | 184,300 | 186,000 | 1,501 |
| 2011/01/26 | 190,200 | 190,300 | 184,400 | 186,000 | 2,755 |
| 2011/01/25 | 190,200 | 192,500 | 189,000 | 191,300 | 3,445 |
| 2011/01/24 | 186,100 | 192,900 | 185,000 | 192,500 | 8,089 |
| 2011/01/21 | 182,200 | 182,400 | 180,000 | 182,100 | 3,355 |
| 2011/01/20 | 186,000 | 186,000 | 181,000 | 182,800 | 2,653 |
| 2011/01/19 | 184,500 | 186,100 | 184,400 | 186,000 | 1,467 |
| 2011/01/18 | 184,400 | 185,400 | 183,900 | 184,300 | 1,990 |
| 2011/01/17 | 182,300 | 184,400 | 182,300 | 184,400 | 2,050 |
| 2011/01/14 | 181,500 | 182,600 | 180,300 | 182,000 | 1,908 |
| 2011/01/13 | 181,500 | 181,800 | 179,600 | 181,500 | 1,656 |
| 2011/01/12 | 180,400 | 181,000 | 180,200 | 181,000 | 1,052 |
| 2011/01/11 | 179,500 | 181,000 | 179,200 | 180,300 | 1,565 |
| 2011/01/07 | 181,600 | 181,900 | 180,400 | 181,900 | 2,943 |
| 2011/01/06 | 179,000 | 181,700 | 178,200 | 181,500 | 4,797 |
| 2011/01/05 | 176,700 | 178,000 | 175,400 | 178,000 | 2,632 |
| 2011/01/04 | 172,400 | 176,200 | 172,300 | 176,200 | 2,667 |