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 |
---|---|---|---|---|---|
2012/12/28 | 225 | 229 | 222 | 227 | 9,211,600 |
2012/12/27 | 221 | 225 | 220 | 223 | 6,011,600 |
2012/12/26 | 218 | 221 | 217 | 219 | 5,065,600 |
2012/12/25 | 217 | 218 | 215 | 216 | 5,986,800 |
2012/12/21 | 209 | 214 | 209 | 213 | 11,528,500 |
2012/12/20 | 208 | 209 | 204 | 208 | 6,976,100 |
2012/12/19 | 211 | 211 | 207 | 208 | 7,001,200 |
2012/12/18 | 205 | 210 | 204 | 208 | 7,394,800 |
2012/12/17 | 207 | 208 | 202 | 204 | 7,320,900 |
2012/12/14 | 206 | 209 | 206 | 207 | 5,130,000 |
2012/12/13 | 212 | 213 | 206 | 206 | 9,598,800 |
2012/12/12 | 215 | 216 | 212 | 212 | 2,554,800 |
2012/12/11 | 211 | 214 | 211 | 214 | 2,368,200 |
2012/12/10 | 212 | 213 | 210 | 210 | 3,299,800 |
2012/12/07 | 214 | 214 | 213 | 214 | 1,938,000 |
2012/12/06 | 213 | 214 | 213 | 214 | 2,019,500 |
2012/12/05 | 211 | 215 | 211 | 213 | 2,782,300 |
2012/12/04 | 210 | 213 | 208 | 211 | 4,437,100 |
2012/12/03 | 215 | 215 | 210 | 210 | 4,366,900 |
2012/11/30 | 216 | 218 | 214 | 215 | 4,646,900 |
2012/11/29 | 214 | 219 | 214 | 219 | 2,836,600 |
2012/11/28 | 217 | 219 | 214 | 214 | 3,028,200 |
2012/11/27 | 214 | 220 | 214 | 219 | 4,869,200 |
2012/11/26 | 219 | 219 | 214 | 215 | 4,219,300 |
2012/11/22 | 220 | 221 | 217 | 217 | 3,780,900 |
2012/11/21 | 223 | 223 | 220 | 220 | 1,713,900 |
2012/11/20 | 221 | 224 | 220 | 222 | 3,218,200 |
2012/11/19 | 220 | 224 | 220 | 220 | 3,362,500 |
2012/11/16 | 222 | 223 | 220 | 220 | 3,058,300 |
2012/11/15 | 224 | 225 | 219 | 223 | 3,229,300 |
2012/11/14 | 226 | 227 | 223 | 224 | 2,239,200 |
2012/11/13 | 225 | 226 | 221 | 225 | 4,402,800 |
2012/11/12 | 218 | 224 | 217 | 223 | 4,504,200 |
2012/11/09 | 218 | 219 | 216 | 216 | 2,094,000 |
2012/11/08 | 210 | 220 | 210 | 220 | 5,370,000 |
2012/11/07 | 221 | 221 | 215 | 216 | 6,862,900 |
2012/11/06 | 226 | 227 | 222 | 223 | 4,353,000 |
2012/11/05 | 227 | 229 | 226 | 227 | 2,976,800 |
2012/11/02 | 226 | 228 | 225 | 228 | 3,318,600 |
2012/11/01 | 226 | 227 | 224 | 225 | 3,462,100 |
2012/10/31 | 230 | 230 | 227 | 228 | 3,338,200 |
2012/10/30 | 227 | 232 | 227 | 232 | 6,316,000 |
2012/10/29 | 229 | 230 | 226 | 227 | 4,587,600 |
2012/10/26 | 230 | 232 | 227 | 228 | 2,207,100 |
2012/10/25 | 227 | 232 | 227 | 232 | 2,462,500 |
2012/10/24 | 232 | 234 | 227 | 228 | 5,902,800 |
2012/10/23 | 234 | 234 | 230 | 233 | 2,587,400 |
2012/10/22 | 233 | 236 | 232 | 233 | 3,078,300 |
2012/10/19 | 229 | 235 | 228 | 234 | 5,920,400 |
2012/10/18 | 227 | 229 | 226 | 228 | 3,792,100 |
2012/10/17 | 229 | 230 | 222 | 223 | 6,925,300 |
2012/10/16 | 233 | 234 | 228 | 229 | 3,985,700 |
2012/10/15 | 235 | 237 | 231 | 231 | 3,098,500 |
2012/10/12 | 229 | 236 | 228 | 234 | 4,312,100 |
2012/10/11 | 228 | 230 | 227 | 228 | 2,001,800 |
2012/10/10 | 230 | 231 | 228 | 229 | 3,124,000 |
2012/10/09 | 237 | 238 | 231 | 231 | 5,496,100 |
2012/10/05 | 239 | 241 | 237 | 239 | 3,947,500 |
2012/10/04 | 241 | 241 | 238 | 238 | 3,097,100 |
2012/10/03 | 242 | 242 | 240 | 240 | 2,560,100 |
2012/10/02 | 240 | 243 | 239 | 242 | 4,592,200 |
2012/10/01 | 237 | 239 | 235 | 239 | 3,314,600 |
2012/09/28 | 239 | 240 | 237 | 238 | 4,321,000 |
2012/09/27 | 235 | 239 | 233 | 238 | 5,424,800 |
2012/09/26 | 233 | 238 | 232 | 236 | 5,651,500 |
2012/09/25 | 235 | 236 | 233 | 236 | 6,569,300 |
2012/09/24 | 229 | 234 | 228 | 234 | 5,578,100 |
2012/09/21 | 225 | 230 | 224 | 229 | 3,789,000 |
2012/09/20 | 227 | 229 | 224 | 226 | 3,536,500 |
2012/09/19 | 228 | 230 | 226 | 227 | 6,529,200 |
2012/09/18 | 231 | 231 | 228 | 229 | 4,742,200 |
2012/09/14 | 235 | 236 | 229 | 229 | 7,034,100 |
2012/09/13 | 232 | 235 | 231 | 234 | 5,029,800 |
2012/09/12 | 226 | 232 | 224 | 231 | 5,921,100 |
2012/09/11 | 231 | 231 | 226 | 227 | 4,713,300 |
2012/09/10 | 229 | 233 | 229 | 232 | 4,656,800 |
2012/09/07 | 226 | 230 | 222 | 228 | 8,229,500 |
2012/09/06 | 220 | 223 | 216 | 223 | 7,442,600 |
2012/09/05 | 217 | 222 | 217 | 220 | 5,166,400 |
2012/09/04 | 219 | 220 | 216 | 216 | 1,874,100 |
2012/09/03 | 217 | 220 | 216 | 219 | 2,023,200 |
2012/08/31 | 218 | 218 | 216 | 216 | 2,152,000 |
2012/08/30 | 218 | 220 | 217 | 218 | 2,560,200 |
2012/08/29 | 216 | 220 | 216 | 217 | 2,146,900 |
2012/08/28 | 220 | 220 | 215 | 216 | 2,978,200 |
2012/08/27 | 218 | 221 | 218 | 219 | 1,153,200 |
2012/08/24 | 220 | 220 | 216 | 216 | 4,292,000 |
2012/08/23 | 220 | 224 | 220 | 222 | 2,406,100 |
2012/08/22 | 222 | 223 | 219 | 222 | 2,695,200 |
2012/08/21 | 223 | 224 | 220 | 223 | 4,043,500 |
2012/08/20 | 221 | 223 | 219 | 222 | 4,819,500 |
2012/08/17 | 216 | 220 | 215 | 219 | 4,878,200 |
2012/08/16 | 218 | 219 | 213 | 215 | 4,600,200 |
2012/08/15 | 211 | 217 | 211 | 215 | 6,523,300 |
2012/08/14 | 206 | 212 | 205 | 211 | 3,886,800 |
2012/08/13 | 207 | 207 | 203 | 205 | 2,574,300 |
2012/08/10 | 210 | 212 | 207 | 208 | 1,821,800 |
2012/08/09 | 206 | 212 | 206 | 212 | 4,992,300 |
2012/08/08 | 208 | 212 | 205 | 206 | 6,149,800 |
2012/08/07 | 205 | 208 | 204 | 207 | 3,193,200 |
2012/08/06 | 202 | 206 | 200 | 204 | 3,019,600 |
2012/08/03 | 201 | 203 | 200 | 200 | 2,299,000 |
2012/08/02 | 196 | 201 | 196 | 201 | 2,951,700 |
2012/08/01 | 196 | 197 | 194 | 197 | 2,155,200 |
2012/07/31 | 195 | 197 | 193 | 196 | 1,764,400 |
2012/07/30 | 194 | 196 | 193 | 196 | 1,517,600 |
2012/07/27 | 195 | 196 | 190 | 193 | 3,800,900 |
2012/07/26 | 193 | 195 | 190 | 194 | 3,904,800 |
2012/07/25 | 189 | 194 | 188 | 190 | 3,272,400 |
2012/07/24 | 191 | 193 | 188 | 190 | 3,728,400 |
2012/07/23 | 194 | 195 | 189 | 190 | 4,019,000 |
2012/07/20 | 203 | 203 | 195 | 196 | 3,580,000 |
2012/07/19 | 203 | 205 | 202 | 203 | 2,479,700 |
2012/07/18 | 203 | 205 | 200 | 200 | 2,808,700 |
2012/07/17 | 200 | 207 | 199 | 203 | 6,969,200 |
2012/07/13 | 200 | 202 | 199 | 201 | 3,128,900 |
2012/07/12 | 200 | 200 | 197 | 200 | 2,131,600 |
2012/07/11 | 195 | 200 | 195 | 198 | 2,630,800 |
2012/07/10 | 199 | 201 | 196 | 196 | 2,236,200 |
2012/07/09 | 195 | 201 | 194 | 200 | 6,566,200 |
2012/07/06 | 199 | 201 | 196 | 197 | 3,431,400 |
2012/07/05 | 202 | 204 | 198 | 199 | 3,867,900 |
2012/07/04 | 204 | 205 | 202 | 203 | 1,982,300 |
2012/07/03 | 203 | 206 | 203 | 204 | 2,563,500 |
2012/07/02 | 206 | 206 | 202 | 204 | 3,419,800 |
2012/06/29 | 204 | 206 | 200 | 204 | 6,237,800 |
2012/06/28 | 205 | 208 | 202 | 207 | 10,308,000 |
2012/06/27 | 196 | 204 | 195 | 204 | 9,910,800 |
2012/06/26 | 188 | 196 | 188 | 195 | 8,008,500 |
2012/06/25 | 189 | 191 | 187 | 190 | 3,117,100 |
2012/06/22 | 184 | 189 | 184 | 189 | 2,790,800 |
2012/06/21 | 186 | 187 | 184 | 185 | 2,692,800 |
2012/06/20 | 183 | 187 | 183 | 186 | 2,582,500 |
2012/06/19 | 184 | 185 | 183 | 183 | 1,505,200 |
2012/06/18 | 185 | 186 | 183 | 184 | 2,694,400 |
2012/06/15 | 186 | 186 | 182 | 183 | 1,584,500 |
2012/06/14 | 185 | 187 | 183 | 183 | 3,565,000 |
2012/06/13 | 184 | 186 | 183 | 186 | 2,250,100 |
2012/06/12 | 181 | 185 | 181 | 185 | 3,341,900 |
2012/06/11 | 186 | 188 | 182 | 184 | 2,500,800 |
2012/06/08 | 188 | 188 | 180 | 185 | 3,341,900 |
2012/06/07 | 186 | 189 | 185 | 187 | 4,453,200 |
2012/06/06 | 183 | 187 | 182 | 185 | 5,588,000 |
2012/06/05 | 176 | 182 | 176 | 180 | 3,536,600 |
2012/06/04 | 172 | 179 | 170 | 177 | 3,349,900 |
2012/06/01 | 174 | 175 | 173 | 174 | 1,326,500 |
2012/05/31 | 175 | 176 | 174 | 175 | 4,815,400 |
2012/05/30 | 178 | 179 | 177 | 178 | 1,633,200 |
2012/05/29 | 177 | 180 | 176 | 180 | 1,483,700 |
2012/05/28 | 181 | 181 | 177 | 178 | 1,321,200 |
2012/05/25 | 184 | 184 | 179 | 181 | 2,250,400 |
2012/05/24 | 185 | 186 | 183 | 185 | 1,561,300 |
2012/05/23 | 181 | 186 | 178 | 185 | 4,853,200 |
2012/05/22 | 177 | 179 | 176 | 178 | 1,838,300 |
2012/05/21 | 174 | 176 | 172 | 174 | 2,720,300 |
2012/05/18 | 177 | 178 | 175 | 176 | 3,438,100 |
2012/05/17 | 175 | 184 | 175 | 182 | 4,878,000 |
2012/05/16 | 184 | 184 | 175 | 175 | 4,045,900 |
2012/05/15 | 185 | 185 | 179 | 183 | 3,213,900 |
2012/05/14 | 189 | 190 | 186 | 186 | 1,924,000 |
2012/05/11 | 194 | 196 | 188 | 189 | 3,267,500 |
2012/05/10 | 192 | 195 | 191 | 193 | 3,297,500 |
2012/05/09 | 195 | 196 | 189 | 191 | 6,180,600 |
2012/05/08 | 190 | 197 | 188 | 197 | 4,437,800 |
2012/05/07 | 186 | 189 | 186 | 189 | 2,199,900 |
2012/05/02 | 194 | 194 | 192 | 192 | 1,794,500 |
2012/05/01 | 198 | 198 | 193 | 193 | 3,312,200 |
2012/04/27 | 196 | 199 | 196 | 198 | 6,728,900 |
2012/04/26 | 199 | 200 | 196 | 197 | 12,626,000 |
2012/04/25 | 197 | 199 | 197 | 199 | 6,262,800 |
2012/04/24 | 194 | 198 | 192 | 196 | 8,345,500 |
2012/04/23 | 194 | 195 | 192 | 194 | 6,328,000 |
2012/04/20 | 188 | 194 | 187 | 192 | 8,648,400 |
2012/04/19 | 184 | 187 | 183 | 187 | 4,585,300 |
2012/04/18 | 183 | 185 | 182 | 184 | 10,069,100 |
2012/04/17 | 182 | 183 | 180 | 180 | 3,770,900 |
2012/04/16 | 182 | 184 | 180 | 182 | 4,592,700 |
2012/04/13 | 179 | 183 | 179 | 183 | 7,130,700 |
2012/04/12 | 178 | 179 | 177 | 179 | 3,376,800 |
2012/04/11 | 174 | 177 | 173 | 177 | 2,529,700 |
2012/04/10 | 173 | 176 | 173 | 176 | 4,130,800 |
2012/04/09 | 176 | 176 | 171 | 174 | 3,628,700 |
2012/04/06 | 176 | 177 | 175 | 176 | 2,194,900 |
2012/04/05 | 176 | 177 | 175 | 176 | 3,923,000 |
2012/04/04 | 180 | 180 | 177 | 178 | 2,712,900 |
2012/04/03 | 179 | 180 | 179 | 180 | 1,256,100 |
2012/04/02 | 181 | 181 | 179 | 180 | 3,810,500 |
2012/03/30 | 180 | 182 | 179 | 179 | 5,975,100 |
2012/03/29 | 179 | 180 | 177 | 180 | 2,869,000 |
2012/03/28 | 180 | 181 | 178 | 180 | 2,195,100 |
2012/03/27 | 182 | 183 | 180 | 182 | 3,695,600 |
2012/03/26 | 182 | 183 | 180 | 180 | 2,283,600 |
2012/03/23 | 181 | 182 | 179 | 180 | 2,575,900 |
2012/03/22 | 179 | 182 | 178 | 182 | 2,548,300 |
2012/03/21 | 182 | 183 | 177 | 178 | 4,316,000 |
2012/03/19 | 179 | 184 | 179 | 182 | 5,066,900 |
2012/03/16 | 177 | 179 | 176 | 179 | 1,599,400 |
2012/03/15 | 178 | 179 | 176 | 177 | 1,133,700 |
2012/03/14 | 180 | 180 | 178 | 178 | 560,900 |
2012/03/13 | 179 | 180 | 178 | 178 | 272,900 |
2012/03/12 | 179 | 180 | 178 | 178 | 164,300 |
2012/03/09 | 179 | 180 | 178 | 179 | 1,324,900 |
2012/03/08 | 174 | 177 | 174 | 176 | 526,200 |
2012/03/07 | 175 | 175 | 173 | 174 | 426,000 |
2012/03/06 | 176 | 176 | 175 | 175 | 370,100 |
2012/03/05 | 177 | 178 | 176 | 176 | 291,600 |
2012/03/02 | 178 | 178 | 175 | 176 | 347,100 |
2012/03/01 | 179 | 180 | 176 | 177 | 505,800 |
2012/02/29 | 178 | 181 | 177 | 179 | 852,200 |
2012/02/28 | 174 | 178 | 173 | 177 | 496,600 |
2012/02/27 | 178 | 178 | 173 | 174 | 938,800 |
2012/02/24 | 171 | 179 | 170 | 177 | 1,470,900 |
2012/02/23 | 171 | 172 | 170 | 171 | 440,200 |
2012/02/22 | 170 | 171 | 169 | 171 | 469,600 |
2012/02/21 | 170 | 171 | 169 | 170 | 326,100 |
2012/02/20 | 172 | 173 | 169 | 169 | 672,200 |
2012/02/17 | 176 | 177 | 171 | 172 | 862,600 |
2012/02/16 | 174 | 177 | 174 | 175 | 651,800 |
2012/02/15 | 171 | 177 | 170 | 175 | 1,780,700 |
2012/02/14 | 171 | 171 | 168 | 171 | 1,069,000 |
2012/02/13 | 175 | 175 | 170 | 171 | 1,571,000 |
2012/02/10 | 178 | 179 | 175 | 177 | 369,100 |
2012/02/09 | 179 | 181 | 176 | 178 | 1,115,500 |
2012/02/08 | 170 | 174 | 169 | 174 | 1,049,500 |
2012/02/07 | 164 | 170 | 164 | 168 | 800,200 |
2012/02/06 | 163 | 165 | 163 | 163 | 597,200 |
2012/02/03 | 161 | 162 | 160 | 161 | 330,000 |
2012/02/02 | 160 | 162 | 160 | 160 | 398,000 |
2012/02/01 | 161 | 161 | 160 | 160 | 267,700 |
2012/01/31 | 161 | 162 | 160 | 161 | 466,000 |
2012/01/30 | 158 | 164 | 157 | 164 | 6,770,200 |
2012/01/27 | 158 | 158 | 156 | 157 | 960,100 |
2012/01/26 | 159 | 159 | 157 | 158 | 56,500 |
2012/01/25 | 158 | 159 | 157 | 159 | 189,000 |
2012/01/24 | 156 | 158 | 156 | 158 | 371,300 |
2012/01/23 | 156 | 156 | 155 | 156 | 250,200 |
2012/01/20 | 157 | 158 | 154 | 156 | 568,800 |
2012/01/19 | 156 | 157 | 155 | 155 | 448,500 |
2012/01/18 | 156 | 156 | 155 | 156 | 343,600 |
2012/01/17 | 157 | 158 | 153 | 156 | 1,340,000 |
2012/01/16 | 159 | 159 | 157 | 158 | 248,000 |
2012/01/13 | 160 | 160 | 158 | 158 | 563,900 |
2012/01/12 | 158 | 160 | 157 | 158 | 864,600 |
2012/01/11 | 157 | 159 | 155 | 157 | 695,800 |
2012/01/10 | 158 | 161 | 156 | 156 | 890,500 |
2012/01/06 | 157 | 158 | 156 | 158 | 366,000 |
2012/01/05 | 153 | 157 | 153 | 157 | 1,102,900 |
2012/01/04 | 151 | 153 | 151 | 152 | 928,400 |