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 |
---|---|---|---|---|---|
2014/12/30 | 513 | 513 | 508 | 508 | 1,891,500 |
2014/12/29 | 515 | 517 | 507 | 513 | 2,223,900 |
2014/12/26 | 507 | 512 | 506 | 512 | 1,454,200 |
2014/12/25 | 509 | 510 | 506 | 507 | 1,714,100 |
2014/12/24 | 499 | 508 | 496 | 508 | 3,992,500 |
2014/12/22 | 501 | 501 | 491 | 495 | 2,677,500 |
2014/12/19 | 495 | 498 | 490 | 496 | 2,847,600 |
2014/12/18 | 490 | 494 | 483 | 485 | 3,084,900 |
2014/12/17 | 480 | 484 | 478 | 479 | 3,552,500 |
2014/12/16 | 488 | 491 | 484 | 485 | 2,306,300 |
2014/12/15 | 495 | 501 | 493 | 494 | 2,589,200 |
2014/12/12 | 492 | 504 | 492 | 498 | 4,288,800 |
2014/12/11 | 482 | 494 | 481 | 492 | 3,066,400 |
2014/12/10 | 501 | 503 | 493 | 494 | 3,758,400 |
2014/12/09 | 507 | 511 | 501 | 506 | 3,188,600 |
2014/12/08 | 511 | 514 | 507 | 512 | 2,405,200 |
2014/12/05 | 515 | 516 | 506 | 510 | 4,672,800 |
2014/12/04 | 520 | 523 | 516 | 516 | 4,266,500 |
2014/12/03 | 521 | 522 | 517 | 521 | 2,985,000 |
2014/12/02 | 520 | 521 | 516 | 519 | 2,255,000 |
2014/12/01 | 519 | 524 | 516 | 519 | 2,502,500 |
2014/11/28 | 512 | 518 | 510 | 515 | 3,926,300 |
2014/11/27 | 519 | 520 | 510 | 511 | 2,806,200 |
2014/11/26 | 522 | 523 | 516 | 518 | 2,960,500 |
2014/11/25 | 518 | 523 | 517 | 520 | 4,903,800 |
2014/11/21 | 503 | 513 | 503 | 512 | 4,212,600 |
2014/11/20 | 513 | 516 | 503 | 504 | 5,513,500 |
2014/11/19 | 499 | 514 | 498 | 511 | 6,874,000 |
2014/11/18 | 487 | 493 | 484 | 493 | 3,780,500 |
2014/11/17 | 493 | 493 | 481 | 482 | 4,724,600 |
2014/11/14 | 491 | 492 | 486 | 491 | 2,277,500 |
2014/11/13 | 481 | 487 | 477 | 486 | 2,718,700 |
2014/11/12 | 485 | 491 | 480 | 481 | 4,566,100 |
2014/11/11 | 480 | 483 | 478 | 483 | 3,152,600 |
2014/11/10 | 474 | 483 | 473 | 477 | 3,120,100 |
2014/11/07 | 476 | 482 | 475 | 475 | 3,020,000 |
2014/11/06 | 480 | 484 | 471 | 471 | 4,993,400 |
2014/11/05 | 475 | 479 | 470 | 478 | 4,072,000 |
2014/11/04 | 475 | 484 | 471 | 475 | 10,893,300 |
2014/10/31 | 446 | 462 | 445 | 460 | 7,463,100 |
2014/10/30 | 432 | 446 | 430 | 441 | 8,374,900 |
2014/10/29 | 425 | 431 | 424 | 431 | 3,866,700 |
2014/10/28 | 417 | 423 | 417 | 422 | 2,095,300 |
2014/10/27 | 416 | 418 | 413 | 418 | 1,478,800 |
2014/10/24 | 415 | 416 | 410 | 412 | 1,621,700 |
2014/10/23 | 411 | 413 | 407 | 410 | 1,754,300 |
2014/10/22 | 407 | 412 | 405 | 410 | 2,301,500 |
2014/10/21 | 411 | 413 | 401 | 402 | 4,377,400 |
2014/10/20 | 408 | 412 | 407 | 410 | 2,922,300 |
2014/10/17 | 403 | 405 | 398 | 400 | 6,209,800 |
2014/10/16 | 407 | 411 | 405 | 405 | 3,778,900 |
2014/10/15 | 410 | 416 | 409 | 413 | 3,159,100 |
2014/10/14 | 414 | 415 | 405 | 406 | 4,433,900 |
2014/10/10 | 420 | 421 | 416 | 420 | 3,256,600 |
2014/10/09 | 431 | 432 | 424 | 424 | 2,699,500 |
2014/10/08 | 430 | 433 | 427 | 430 | 4,058,800 |
2014/10/07 | 439 | 440 | 435 | 437 | 2,555,500 |
2014/10/06 | 440 | 442 | 435 | 436 | 2,815,800 |
2014/10/03 | 432 | 438 | 432 | 435 | 3,250,800 |
2014/10/02 | 438 | 440 | 432 | 432 | 4,134,200 |
2014/10/01 | 446 | 447 | 441 | 441 | 2,875,700 |
2014/09/30 | 444 | 447 | 438 | 447 | 4,770,100 |
2014/09/29 | 437 | 444 | 433 | 443 | 3,824,600 |
2014/09/26 | 430 | 435 | 430 | 434 | 2,617,100 |
2014/09/25 | 434 | 435 | 432 | 434 | 2,941,800 |
2014/09/24 | 431 | 437 | 431 | 434 | 2,006,000 |
2014/09/22 | 436 | 438 | 432 | 435 | 2,684,100 |
2014/09/19 | 433 | 439 | 432 | 435 | 3,499,600 |
2014/09/18 | 429 | 435 | 429 | 429 | 2,411,700 |
2014/09/17 | 434 | 435 | 427 | 427 | 1,734,400 |
2014/09/16 | 439 | 439 | 432 | 434 | 2,621,400 |
2014/09/12 | 437 | 440 | 434 | 439 | 3,495,800 |
2014/09/11 | 439 | 439 | 433 | 434 | 2,061,900 |
2014/09/10 | 429 | 437 | 427 | 437 | 3,351,400 |
2014/09/09 | 435 | 438 | 430 | 432 | 3,260,800 |
2014/09/08 | 424 | 437 | 423 | 435 | 5,289,400 |
2014/09/05 | 425 | 425 | 420 | 420 | 1,275,600 |
2014/09/04 | 422 | 425 | 421 | 422 | 1,161,200 |
2014/09/03 | 426 | 426 | 421 | 423 | 2,469,600 |
2014/09/02 | 418 | 422 | 415 | 418 | 2,628,100 |
2014/09/01 | 424 | 424 | 416 | 418 | 1,991,100 |
2014/08/29 | 421 | 423 | 419 | 422 | 1,443,700 |
2014/08/28 | 423 | 424 | 420 | 421 | 1,729,300 |
2014/08/27 | 425 | 427 | 419 | 422 | 2,879,200 |
2014/08/26 | 432 | 434 | 427 | 427 | 2,550,800 |
2014/08/25 | 435 | 435 | 430 | 432 | 1,510,900 |
2014/08/22 | 430 | 437 | 429 | 432 | 4,584,700 |
2014/08/21 | 423 | 428 | 421 | 428 | 3,428,900 |
2014/08/20 | 424 | 425 | 421 | 422 | 1,960,500 |
2014/08/19 | 426 | 426 | 423 | 424 | 1,310,100 |
2014/08/18 | 427 | 428 | 422 | 424 | 1,913,100 |
2014/08/15 | 425 | 427 | 423 | 426 | 2,496,900 |
2014/08/14 | 419 | 427 | 418 | 421 | 5,404,400 |
2014/08/13 | 413 | 418 | 411 | 417 | 2,443,200 |
2014/08/12 | 409 | 415 | 408 | 414 | 3,912,800 |
2014/08/11 | 410 | 410 | 406 | 409 | 2,865,200 |
2014/08/08 | 411 | 418 | 405 | 406 | 3,698,100 |
2014/08/07 | 411 | 414 | 408 | 414 | 2,189,700 |
2014/08/06 | 413 | 418 | 410 | 411 | 3,068,300 |
2014/08/05 | 420 | 420 | 413 | 414 | 3,342,400 |
2014/08/04 | 411 | 418 | 407 | 416 | 2,662,100 |
2014/08/01 | 412 | 418 | 411 | 412 | 2,232,100 |
2014/07/31 | 419 | 421 | 416 | 417 | 1,760,900 |
2014/07/30 | 413 | 419 | 411 | 417 | 3,005,500 |
2014/07/29 | 411 | 412 | 407 | 411 | 2,443,200 |
2014/07/28 | 409 | 413 | 409 | 411 | 1,658,900 |
2014/07/25 | 408 | 413 | 407 | 413 | 1,654,600 |
2014/07/24 | 406 | 410 | 405 | 408 | 1,779,600 |
2014/07/23 | 410 | 410 | 405 | 406 | 1,628,600 |
2014/07/22 | 414 | 414 | 410 | 410 | 1,866,800 |
2014/07/18 | 412 | 417 | 410 | 414 | 2,006,000 |
2014/07/17 | 418 | 418 | 413 | 414 | 1,374,600 |
2014/07/16 | 416 | 419 | 413 | 417 | 2,018,900 |
2014/07/15 | 415 | 417 | 412 | 414 | 1,551,700 |
2014/07/14 | 411 | 414 | 408 | 413 | 1,839,500 |
2014/07/11 | 410 | 411 | 404 | 407 | 3,000,000 |
2014/07/10 | 413 | 416 | 413 | 414 | 1,881,700 |
2014/07/09 | 411 | 415 | 410 | 414 | 2,065,900 |
2014/07/08 | 414 | 416 | 410 | 413 | 1,625,900 |
2014/07/07 | 419 | 420 | 416 | 416 | 1,656,500 |
2014/07/04 | 421 | 422 | 419 | 421 | 1,900,000 |
2014/07/03 | 421 | 423 | 417 | 417 | 2,200,500 |
2014/07/02 | 417 | 421 | 417 | 420 | 2,306,200 |
2014/07/01 | 415 | 419 | 411 | 416 | 5,266,500 |
2014/06/30 | 417 | 417 | 410 | 414 | 2,960,300 |
2014/06/27 | 418 | 420 | 412 | 415 | 4,249,200 |
2014/06/26 | 416 | 420 | 415 | 417 | 4,126,100 |
2014/06/25 | 412 | 416 | 411 | 413 | 1,435,200 |
2014/06/24 | 412 | 414 | 409 | 414 | 2,330,700 |
2014/06/23 | 412 | 413 | 408 | 412 | 2,305,500 |
2014/06/20 | 412 | 414 | 411 | 411 | 3,082,400 |
2014/06/19 | 409 | 413 | 407 | 413 | 2,679,100 |
2014/06/18 | 405 | 409 | 405 | 409 | 2,213,600 |
2014/06/17 | 404 | 407 | 404 | 405 | 2,387,900 |
2014/06/16 | 402 | 404 | 401 | 403 | 2,161,000 |
2014/06/13 | 401 | 404 | 399 | 404 | 4,084,500 |
2014/06/12 | 394 | 401 | 393 | 400 | 3,545,300 |
2014/06/11 | 394 | 397 | 393 | 397 | 1,602,400 |
2014/06/10 | 389 | 396 | 389 | 393 | 2,991,700 |
2014/06/09 | 394 | 396 | 391 | 392 | 2,285,800 |
2014/06/06 | 388 | 391 | 386 | 391 | 2,992,900 |
2014/06/05 | 384 | 386 | 383 | 386 | 2,782,200 |
2014/06/04 | 386 | 386 | 381 | 384 | 2,781,400 |
2014/06/03 | 384 | 386 | 382 | 384 | 2,594,700 |
2014/06/02 | 376 | 382 | 376 | 381 | 2,656,600 |
2014/05/30 | 377 | 380 | 376 | 378 | 3,233,300 |
2014/05/29 | 379 | 381 | 377 | 378 | 1,855,500 |
2014/05/28 | 379 | 383 | 377 | 379 | 1,832,200 |
2014/05/27 | 376 | 380 | 375 | 376 | 2,196,700 |
2014/05/26 | 372 | 375 | 371 | 375 | 1,769,100 |
2014/05/23 | 368 | 373 | 367 | 368 | 2,986,600 |
2014/05/22 | 367 | 371 | 363 | 367 | 3,942,200 |
2014/05/21 | 363 | 366 | 363 | 365 | 1,761,600 |
2014/05/20 | 365 | 368 | 364 | 364 | 2,232,600 |
2014/05/19 | 368 | 371 | 364 | 365 | 2,595,900 |
2014/05/16 | 371 | 372 | 367 | 368 | 2,684,700 |
2014/05/15 | 373 | 375 | 370 | 375 | 1,719,600 |
2014/05/14 | 377 | 379 | 372 | 374 | 3,172,900 |
2014/05/13 | 378 | 379 | 374 | 376 | 1,907,600 |
2014/05/12 | 379 | 380 | 372 | 372 | 1,981,700 |
2014/05/09 | 375 | 383 | 374 | 377 | 2,295,900 |
2014/05/08 | 377 | 380 | 376 | 377 | 1,780,900 |
2014/05/07 | 383 | 384 | 375 | 375 | 2,945,200 |
2014/05/02 | 386 | 387 | 383 | 386 | 1,688,000 |
2014/05/01 | 388 | 393 | 380 | 386 | 3,532,000 |
2014/04/30 | 389 | 389 | 381 | 387 | 3,401,600 |
2014/04/28 | 394 | 394 | 386 | 389 | 1,728,800 |
2014/04/25 | 395 | 401 | 393 | 398 | 3,145,100 |
2014/04/24 | 391 | 398 | 390 | 396 | 2,724,500 |
2014/04/23 | 386 | 393 | 385 | 389 | 3,236,800 |
2014/04/22 | 389 | 390 | 385 | 385 | 1,676,700 |
2014/04/21 | 404 | 409 | 388 | 391 | 4,931,500 |
2014/04/18 | 385 | 386 | 380 | 385 | 1,242,300 |
2014/04/17 | 384 | 389 | 383 | 383 | 2,420,600 |
2014/04/16 | 378 | 381 | 375 | 380 | 2,227,300 |
2014/04/15 | 381 | 381 | 374 | 374 | 2,697,500 |
2014/04/14 | 380 | 383 | 378 | 379 | 2,441,600 |
2014/04/11 | 375 | 385 | 374 | 381 | 4,272,400 |
2014/04/10 | 385 | 390 | 380 | 380 | 2,040,100 |
2014/04/09 | 384 | 387 | 378 | 380 | 3,310,200 |
2014/04/08 | 393 | 396 | 388 | 388 | 3,763,000 |
2014/04/07 | 396 | 399 | 394 | 397 | 2,770,400 |
2014/04/04 | 399 | 400 | 397 | 400 | 2,143,000 |
2014/04/03 | 399 | 403 | 395 | 397 | 4,408,600 |
2014/04/02 | 401 | 404 | 397 | 397 | 4,248,000 |
2014/04/01 | 408 | 408 | 402 | 405 | 3,534,900 |
2014/03/31 | 400 | 408 | 399 | 405 | 7,030,200 |
2014/03/28 | 395 | 399 | 391 | 398 | 4,821,400 |
2014/03/27 | 378 | 400 | 375 | 400 | 9,328,700 |
2014/03/26 | 380 | 380 | 375 | 378 | 3,028,900 |
2014/03/25 | 375 | 381 | 374 | 378 | 4,636,800 |
2014/03/24 | 368 | 380 | 367 | 375 | 4,418,700 |
2014/03/20 | 374 | 374 | 366 | 368 | 2,487,600 |
2014/03/19 | 377 | 378 | 370 | 373 | 2,887,400 |
2014/03/18 | 378 | 379 | 373 | 377 | 2,641,300 |
2014/03/17 | 372 | 377 | 369 | 372 | 4,165,300 |
2014/03/14 | 377 | 380 | 374 | 378 | 6,388,800 |
2014/03/13 | 378 | 381 | 374 | 379 | 2,177,300 |
2014/03/12 | 382 | 383 | 376 | 377 | 3,054,500 |
2014/03/11 | 382 | 387 | 380 | 383 | 2,676,300 |
2014/03/10 | 379 | 382 | 376 | 379 | 2,541,900 |
2014/03/07 | 377 | 381 | 375 | 379 | 4,012,900 |
2014/03/06 | 374 | 376 | 370 | 375 | 2,819,000 |
2014/03/05 | 374 | 379 | 370 | 371 | 3,634,100 |
2014/03/04 | 364 | 373 | 361 | 369 | 2,245,300 |
2014/03/03 | 370 | 371 | 360 | 368 | 2,953,500 |
2014/02/28 | 374 | 376 | 368 | 372 | 3,455,400 |
2014/02/27 | 379 | 380 | 372 | 372 | 2,428,700 |
2014/02/26 | 374 | 383 | 373 | 379 | 3,786,300 |
2014/02/25 | 373 | 376 | 371 | 376 | 3,084,100 |
2014/02/24 | 369 | 374 | 366 | 372 | 3,942,200 |
2014/02/21 | 367 | 371 | 365 | 370 | 2,858,300 |
2014/02/20 | 361 | 367 | 359 | 360 | 2,979,400 |
2014/02/19 | 371 | 372 | 362 | 366 | 3,157,000 |
2014/02/18 | 364 | 373 | 363 | 372 | 4,331,300 |
2014/02/17 | 358 | 364 | 352 | 363 | 3,174,400 |
2014/02/14 | 361 | 364 | 352 | 356 | 5,028,300 |
2014/02/13 | 368 | 370 | 360 | 362 | 6,168,700 |
2014/02/12 | 375 | 375 | 366 | 369 | 5,298,600 |
2014/02/10 | 385 | 387 | 361 | 367 | 9,028,600 |
2014/02/07 | 367 | 379 | 365 | 377 | 5,637,100 |
2014/02/06 | 366 | 368 | 358 | 359 | 5,549,900 |
2014/02/05 | 370 | 372 | 357 | 362 | 7,815,400 |
2014/02/04 | 371 | 374 | 362 | 363 | 6,972,700 |
2014/02/03 | 391 | 394 | 383 | 385 | 3,597,600 |
2014/01/31 | 401 | 403 | 390 | 394 | 5,541,900 |
2014/01/30 | 401 | 405 | 397 | 399 | 6,283,500 |
2014/01/29 | 400 | 410 | 400 | 410 | 5,144,200 |
2014/01/28 | 388 | 396 | 388 | 392 | 4,526,700 |
2014/01/27 | 383 | 392 | 382 | 386 | 7,494,200 |
2014/01/24 | 398 | 399 | 394 | 395 | 5,669,600 |
2014/01/23 | 412 | 413 | 403 | 403 | 4,173,100 |
2014/01/22 | 408 | 413 | 406 | 413 | 4,467,400 |
2014/01/21 | 410 | 413 | 409 | 409 | 2,615,900 |
2014/01/20 | 414 | 416 | 410 | 410 | 2,577,900 |
2014/01/17 | 412 | 417 | 412 | 414 | 2,507,300 |
2014/01/16 | 417 | 420 | 414 | 415 | 3,227,300 |
2014/01/15 | 420 | 421 | 413 | 416 | 3,737,100 |
2014/01/14 | 410 | 419 | 406 | 413 | 4,089,500 |
2014/01/10 | 422 | 423 | 415 | 417 | 7,901,100 |
2014/01/09 | 421 | 428 | 418 | 424 | 7,899,600 |
2014/01/08 | 420 | 422 | 415 | 419 | 4,972,300 |
2014/01/07 | 418 | 419 | 413 | 416 | 3,949,300 |
2014/01/06 | 411 | 422 | 410 | 417 | 8,343,900 |