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 |
---|---|---|---|---|---|
2013/12/30 | 409 | 412 | 409 | 411 | 4,467,500 |
2013/12/27 | 397 | 407 | 397 | 406 | 7,036,100 |
2013/12/26 | 391 | 396 | 389 | 395 | 5,002,600 |
2013/12/25 | 392 | 392 | 383 | 391 | 8,313,100 |
2013/12/24 | 394 | 397 | 390 | 394 | 7,913,900 |
2013/12/20 | 388 | 395 | 385 | 393 | 7,272,900 |
2013/12/19 | 385 | 389 | 385 | 388 | 5,853,700 |
2013/12/18 | 379 | 384 | 377 | 384 | 6,994,300 |
2013/12/17 | 380 | 380 | 374 | 378 | 4,514,000 |
2013/12/16 | 376 | 379 | 376 | 377 | 4,526,500 |
2013/12/13 | 374 | 380 | 373 | 375 | 10,137,400 |
2013/12/12 | 374 | 374 | 371 | 372 | 3,095,100 |
2013/12/11 | 377 | 381 | 375 | 376 | 5,218,700 |
2013/12/10 | 367 | 383 | 365 | 379 | 13,546,400 |
2013/12/09 | 357 | 370 | 354 | 367 | 8,841,500 |
2013/12/06 | 351 | 355 | 350 | 352 | 3,063,200 |
2013/12/05 | 354 | 355 | 351 | 352 | 2,538,400 |
2013/12/04 | 357 | 358 | 352 | 352 | 4,069,700 |
2013/12/03 | 358 | 361 | 356 | 358 | 2,753,900 |
2013/12/02 | 354 | 358 | 353 | 356 | 2,428,700 |
2013/11/29 | 358 | 359 | 353 | 354 | 3,294,100 |
2013/11/28 | 362 | 362 | 358 | 359 | 1,353,000 |
2013/11/27 | 359 | 363 | 358 | 361 | 2,508,200 |
2013/11/26 | 359 | 364 | 358 | 359 | 2,511,100 |
2013/11/25 | 363 | 364 | 359 | 360 | 2,643,600 |
2013/11/22 | 366 | 366 | 359 | 362 | 3,531,400 |
2013/11/21 | 364 | 366 | 361 | 365 | 3,563,400 |
2013/11/20 | 362 | 365 | 360 | 362 | 3,212,700 |
2013/11/19 | 361 | 362 | 359 | 361 | 3,572,600 |
2013/11/18 | 367 | 368 | 360 | 361 | 5,047,200 |
2013/11/15 | 372 | 373 | 366 | 367 | 5,067,100 |
2013/11/14 | 360 | 371 | 358 | 369 | 9,167,700 |
2013/11/13 | 358 | 361 | 355 | 357 | 3,346,700 |
2013/11/12 | 355 | 359 | 353 | 357 | 5,785,900 |
2013/11/11 | 355 | 356 | 351 | 356 | 3,985,900 |
2013/11/08 | 352 | 353 | 348 | 350 | 3,241,000 |
2013/11/07 | 354 | 358 | 353 | 356 | 5,322,300 |
2013/11/06 | 349 | 354 | 347 | 353 | 5,248,300 |
2013/11/05 | 345 | 349 | 344 | 349 | 3,995,900 |
2013/11/01 | 348 | 348 | 337 | 342 | 3,829,900 |
2013/10/31 | 346 | 350 | 345 | 347 | 2,520,400 |
2013/10/30 | 347 | 348 | 342 | 346 | 5,848,100 |
2013/10/29 | 346 | 346 | 343 | 345 | 1,808,500 |
2013/10/28 | 340 | 346 | 339 | 346 | 2,052,100 |
2013/10/25 | 342 | 342 | 338 | 339 | 1,678,100 |
2013/10/24 | 340 | 342 | 337 | 341 | 2,318,500 |
2013/10/23 | 348 | 349 | 341 | 341 | 2,376,400 |
2013/10/22 | 349 | 350 | 346 | 348 | 834,100 |
2013/10/21 | 349 | 351 | 345 | 349 | 1,965,400 |
2013/10/18 | 347 | 352 | 346 | 348 | 3,508,700 |
2013/10/17 | 350 | 352 | 343 | 345 | 3,208,300 |
2013/10/16 | 348 | 350 | 346 | 348 | 2,309,500 |
2013/10/15 | 355 | 355 | 347 | 350 | 4,435,000 |
2013/10/11 | 344 | 351 | 343 | 351 | 8,630,300 |
2013/10/10 | 334 | 341 | 333 | 340 | 7,250,900 |
2013/10/09 | 329 | 333 | 326 | 333 | 3,572,100 |
2013/10/08 | 325 | 330 | 322 | 330 | 2,988,500 |
2013/10/07 | 331 | 333 | 325 | 326 | 4,027,600 |
2013/10/04 | 326 | 334 | 326 | 331 | 5,482,400 |
2013/10/03 | 325 | 328 | 324 | 326 | 3,913,800 |
2013/10/02 | 324 | 327 | 321 | 322 | 2,715,700 |
2013/10/01 | 328 | 329 | 324 | 325 | 2,572,300 |
2013/09/30 | 329 | 330 | 323 | 328 | 3,089,700 |
2013/09/27 | 333 | 334 | 331 | 332 | 2,556,600 |
2013/09/26 | 332 | 333 | 327 | 333 | 2,575,900 |
2013/09/25 | 335 | 336 | 333 | 335 | 2,426,700 |
2013/09/24 | 332 | 335 | 331 | 334 | 2,358,200 |
2013/09/20 | 335 | 336 | 330 | 333 | 4,708,500 |
2013/09/19 | 330 | 334 | 328 | 333 | 4,716,300 |
2013/09/18 | 327 | 329 | 324 | 327 | 4,674,600 |
2013/09/17 | 325 | 327 | 324 | 325 | 2,056,500 |
2013/09/13 | 325 | 328 | 321 | 324 | 4,334,400 |
2013/09/12 | 330 | 331 | 326 | 326 | 1,867,900 |
2013/09/11 | 333 | 333 | 328 | 329 | 2,940,500 |
2013/09/10 | 331 | 333 | 330 | 333 | 3,657,200 |
2013/09/09 | 336 | 336 | 327 | 330 | 4,210,900 |
2013/09/06 | 333 | 333 | 324 | 325 | 2,906,000 |
2013/09/05 | 335 | 336 | 330 | 333 | 5,692,500 |
2013/09/04 | 331 | 339 | 329 | 335 | 10,023,100 |
2013/09/03 | 328 | 331 | 326 | 331 | 4,374,700 |
2013/09/02 | 322 | 327 | 322 | 324 | 2,208,200 |
2013/08/30 | 329 | 329 | 320 | 322 | 4,214,400 |
2013/08/29 | 321 | 328 | 319 | 327 | 4,772,500 |
2013/08/28 | 318 | 324 | 316 | 321 | 4,193,800 |
2013/08/27 | 323 | 325 | 321 | 324 | 3,321,900 |
2013/08/26 | 332 | 332 | 325 | 325 | 3,195,700 |
2013/08/23 | 330 | 333 | 326 | 330 | 5,625,200 |
2013/08/22 | 320 | 329 | 319 | 327 | 6,219,200 |
2013/08/21 | 324 | 324 | 317 | 321 | 4,796,100 |
2013/08/20 | 328 | 330 | 323 | 325 | 5,592,600 |
2013/08/19 | 317 | 332 | 317 | 329 | 9,628,000 |
2013/08/16 | 316 | 318 | 315 | 316 | 6,905,900 |
2013/08/15 | 316 | 324 | 315 | 320 | 8,395,900 |
2013/08/14 | 324 | 324 | 316 | 317 | 11,733,500 |
2013/08/13 | 331 | 333 | 322 | 324 | 7,587,600 |
2013/08/12 | 321 | 337 | 320 | 331 | 8,786,500 |
2013/08/09 | 329 | 334 | 322 | 326 | 12,385,400 |
2013/08/08 | 336 | 341 | 329 | 330 | 8,498,000 |
2013/08/07 | 345 | 347 | 335 | 335 | 16,312,500 |
2013/08/06 | 351 | 355 | 349 | 352 | 8,535,800 |
2013/08/05 | 368 | 369 | 347 | 351 | 18,062,000 |
2013/08/02 | 365 | 376 | 360 | 368 | 19,723,300 |
2013/08/01 | 364 | 383 | 363 | 381 | 6,954,200 |
2013/07/31 | 366 | 369 | 363 | 363 | 4,813,400 |
2013/07/30 | 360 | 368 | 358 | 366 | 8,009,400 |
2013/07/29 | 366 | 370 | 357 | 358 | 6,109,000 |
2013/07/26 | 382 | 388 | 368 | 371 | 11,776,600 |
2013/07/25 | 405 | 406 | 382 | 386 | 12,263,600 |
2013/07/24 | 402 | 409 | 401 | 408 | 4,946,500 |
2013/07/23 | 404 | 407 | 402 | 403 | 6,260,800 |
2013/07/22 | 399 | 410 | 395 | 409 | 13,028,000 |
2013/07/19 | 395 | 398 | 389 | 394 | 8,125,500 |
2013/07/18 | 385 | 391 | 385 | 390 | 7,425,200 |
2013/07/17 | 379 | 384 | 379 | 383 | 3,732,600 |
2013/07/16 | 381 | 383 | 376 | 380 | 5,262,800 |
2013/07/12 | 373 | 385 | 372 | 382 | 11,529,000 |
2013/07/11 | 371 | 373 | 367 | 370 | 5,612,000 |
2013/07/10 | 377 | 377 | 373 | 376 | 3,547,900 |
2013/07/09 | 377 | 378 | 370 | 377 | 4,487,700 |
2013/07/08 | 379 | 380 | 375 | 376 | 4,880,700 |
2013/07/05 | 374 | 380 | 373 | 376 | 3,888,800 |
2013/07/04 | 370 | 373 | 368 | 373 | 2,765,300 |
2013/07/03 | 376 | 376 | 365 | 370 | 8,617,900 |
2013/07/02 | 378 | 379 | 366 | 376 | 5,197,300 |
2013/07/01 | 365 | 376 | 363 | 375 | 8,625,700 |
2013/06/28 | 352 | 361 | 349 | 360 | 8,343,100 |
2013/06/27 | 347 | 348 | 341 | 346 | 4,537,200 |
2013/06/26 | 355 | 355 | 341 | 344 | 5,286,000 |
2013/06/25 | 340 | 357 | 339 | 353 | 9,354,300 |
2013/06/24 | 341 | 346 | 338 | 341 | 3,836,400 |
2013/06/21 | 328 | 340 | 327 | 338 | 4,792,900 |
2013/06/20 | 337 | 342 | 337 | 338 | 2,801,600 |
2013/06/19 | 344 | 345 | 336 | 340 | 3,674,200 |
2013/06/18 | 335 | 344 | 334 | 342 | 4,837,600 |
2013/06/17 | 321 | 334 | 320 | 334 | 3,540,400 |
2013/06/14 | 334 | 335 | 320 | 320 | 5,543,900 |
2013/06/13 | 334 | 337 | 325 | 325 | 4,585,900 |
2013/06/12 | 335 | 345 | 329 | 341 | 4,770,600 |
2013/06/11 | 343 | 348 | 338 | 343 | 5,071,200 |
2013/06/10 | 335 | 340 | 332 | 338 | 4,099,900 |
2013/06/07 | 317 | 329 | 311 | 324 | 9,113,400 |
2013/06/06 | 332 | 338 | 326 | 327 | 7,253,900 |
2013/06/05 | 349 | 353 | 340 | 340 | 6,873,800 |
2013/06/04 | 338 | 357 | 331 | 354 | 7,518,800 |
2013/06/03 | 360 | 361 | 344 | 346 | 5,858,300 |
2013/05/31 | 364 | 367 | 356 | 364 | 11,003,600 |
2013/05/30 | 351 | 364 | 348 | 356 | 11,367,200 |
2013/05/29 | 349 | 362 | 344 | 357 | 10,880,800 |
2013/05/28 | 326 | 338 | 326 | 337 | 7,069,400 |
2013/05/27 | 332 | 339 | 325 | 332 | 7,679,300 |
2013/05/24 | 330 | 345 | 327 | 339 | 14,595,000 |
2013/05/23 | 360 | 361 | 331 | 333 | 17,007,500 |
2013/05/22 | 365 | 366 | 358 | 359 | 6,008,000 |
2013/05/21 | 369 | 369 | 362 | 365 | 6,355,800 |
2013/05/20 | 365 | 372 | 363 | 369 | 7,187,600 |
2013/05/17 | 367 | 367 | 357 | 361 | 7,914,100 |
2013/05/16 | 372 | 375 | 362 | 367 | 7,144,300 |
2013/05/15 | 376 | 379 | 369 | 371 | 9,274,100 |
2013/05/14 | 366 | 375 | 365 | 371 | 8,380,700 |
2013/05/13 | 380 | 380 | 365 | 366 | 11,160,000 |
2013/05/10 | 389 | 389 | 370 | 373 | 11,953,600 |
2013/05/09 | 395 | 395 | 382 | 383 | 11,757,200 |
2013/05/08 | 393 | 397 | 384 | 387 | 16,220,700 |
2013/05/07 | 366 | 380 | 365 | 377 | 16,781,900 |
2013/05/02 | 361 | 368 | 354 | 358 | 6,759,900 |
2013/05/01 | 349 | 371 | 349 | 361 | 18,591,800 |
2013/04/30 | 333 | 352 | 332 | 346 | 13,906,200 |
2013/04/26 | 328 | 330 | 326 | 328 | 4,752,500 |
2013/04/25 | 328 | 330 | 325 | 327 | 4,247,500 |
2013/04/24 | 325 | 328 | 323 | 326 | 6,614,300 |
2013/04/23 | 316 | 322 | 314 | 320 | 7,472,500 |
2013/04/22 | 317 | 318 | 315 | 316 | 3,190,400 |
2013/04/19 | 319 | 319 | 311 | 314 | 4,028,800 |
2013/04/18 | 315 | 321 | 312 | 315 | 6,494,800 |
2013/04/17 | 307 | 317 | 306 | 316 | 7,916,400 |
2013/04/16 | 305 | 309 | 301 | 305 | 9,297,300 |
2013/04/15 | 316 | 317 | 313 | 313 | 4,811,100 |
2013/04/12 | 315 | 319 | 313 | 318 | 5,779,000 |
2013/04/11 | 320 | 322 | 314 | 317 | 7,573,600 |
2013/04/10 | 318 | 320 | 312 | 318 | 7,736,900 |
2013/04/09 | 324 | 326 | 315 | 318 | 9,768,200 |
2013/04/08 | 312 | 320 | 310 | 320 | 10,611,400 |
2013/04/05 | 310 | 313 | 302 | 307 | 14,523,900 |
2013/04/04 | 288 | 302 | 286 | 300 | 6,857,100 |
2013/04/03 | 288 | 294 | 288 | 292 | 5,338,900 |
2013/04/02 | 279 | 293 | 274 | 288 | 9,247,900 |
2013/04/01 | 299 | 300 | 285 | 285 | 5,788,700 |
2013/03/29 | 301 | 305 | 296 | 305 | 6,268,500 |
2013/03/28 | 303 | 303 | 298 | 302 | 5,897,500 |
2013/03/27 | 306 | 307 | 303 | 304 | 2,785,300 |
2013/03/26 | 304 | 308 | 302 | 306 | 4,986,500 |
2013/03/25 | 306 | 312 | 303 | 305 | 9,697,500 |
2013/03/22 | 312 | 313 | 302 | 302 | 9,336,600 |
2013/03/21 | 292 | 318 | 291 | 314 | 17,234,300 |
2013/03/19 | 290 | 292 | 287 | 290 | 5,648,200 |
2013/03/18 | 287 | 290 | 283 | 287 | 6,717,400 |
2013/03/15 | 284 | 289 | 282 | 289 | 16,233,700 |
2013/03/14 | 280 | 281 | 278 | 280 | 4,612,300 |
2013/03/13 | 280 | 282 | 277 | 279 | 6,638,100 |
2013/03/12 | 288 | 289 | 280 | 281 | 10,106,900 |
2013/03/11 | 280 | 290 | 279 | 283 | 12,612,000 |
2013/03/08 | 272 | 276 | 269 | 275 | 13,085,300 |
2013/03/07 | 269 | 269 | 258 | 266 | 13,880,300 |
2013/03/06 | 259 | 268 | 257 | 267 | 13,273,200 |
2013/03/05 | 256 | 259 | 253 | 253 | 7,346,000 |
2013/03/04 | 248 | 254 | 247 | 254 | 9,519,700 |
2013/03/01 | 244 | 247 | 243 | 246 | 3,301,200 |
2013/02/28 | 245 | 246 | 240 | 244 | 4,372,800 |
2013/02/27 | 247 | 248 | 243 | 244 | 4,698,400 |
2013/02/26 | 243 | 249 | 243 | 247 | 6,186,100 |
2013/02/25 | 244 | 247 | 243 | 246 | 4,256,200 |
2013/02/22 | 238 | 244 | 238 | 243 | 6,626,800 |
2013/02/21 | 241 | 244 | 238 | 242 | 5,541,500 |
2013/02/20 | 242 | 243 | 238 | 241 | 4,793,000 |
2013/02/19 | 237 | 242 | 236 | 240 | 4,424,600 |
2013/02/18 | 234 | 240 | 233 | 239 | 4,900,700 |
2013/02/15 | 237 | 238 | 230 | 234 | 8,472,600 |
2013/02/14 | 235 | 241 | 232 | 240 | 7,066,300 |
2013/02/13 | 243 | 243 | 236 | 236 | 6,173,000 |
2013/02/12 | 244 | 247 | 242 | 242 | 7,629,900 |
2013/02/08 | 245 | 252 | 241 | 243 | 14,165,700 |
2013/02/07 | 236 | 247 | 236 | 245 | 15,958,600 |
2013/02/06 | 239 | 242 | 233 | 236 | 13,111,200 |
2013/02/05 | 227 | 238 | 226 | 234 | 18,712,400 |
2013/02/04 | 227 | 232 | 227 | 227 | 8,506,100 |
2013/02/01 | 222 | 228 | 221 | 225 | 9,159,800 |
2013/01/31 | 219 | 223 | 219 | 221 | 8,171,600 |
2013/01/30 | 223 | 223 | 219 | 220 | 7,919,200 |
2013/01/29 | 223 | 226 | 220 | 222 | 7,512,400 |
2013/01/28 | 226 | 226 | 222 | 222 | 3,882,800 |
2013/01/25 | 228 | 228 | 224 | 226 | 5,136,100 |
2013/01/24 | 224 | 227 | 222 | 226 | 5,951,500 |
2013/01/23 | 227 | 230 | 226 | 228 | 3,721,900 |
2013/01/22 | 229 | 230 | 226 | 226 | 4,602,300 |
2013/01/21 | 231 | 231 | 228 | 229 | 4,957,600 |
2013/01/18 | 230 | 230 | 225 | 229 | 6,371,600 |
2013/01/17 | 223 | 228 | 222 | 228 | 7,524,600 |
2013/01/16 | 225 | 226 | 222 | 223 | 4,018,300 |
2013/01/15 | 225 | 227 | 223 | 226 | 5,807,500 |
2013/01/11 | 226 | 227 | 222 | 223 | 3,615,200 |
2013/01/10 | 223 | 225 | 222 | 224 | 4,266,500 |
2013/01/09 | 223 | 224 | 221 | 223 | 4,898,600 |
2013/01/08 | 225 | 228 | 224 | 224 | 4,537,900 |
2013/01/07 | 229 | 230 | 225 | 225 | 4,997,400 |
2013/01/04 | 231 | 233 | 228 | 229 | 5,250,400 |