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 |
|---|---|---|---|---|---|
| 2022/12/30 | 262 | 264 | 260 | 262 | 3,175,600 |
| 2022/12/29 | 268 | 268 | 261 | 262 | 4,857,100 |
| 2022/12/28 | 267 | 269 | 265 | 267 | 5,460,400 |
| 2022/12/27 | 264 | 267 | 263 | 265 | 4,436,300 |
| 2022/12/26 | 263 | 264 | 260 | 263 | 3,280,500 |
| 2022/12/23 | 259 | 264 | 258 | 264 | 4,329,000 |
| 2022/12/22 | 261 | 261 | 256 | 259 | 5,194,900 |
| 2022/12/21 | 265 | 273 | 259 | 261 | 12,413,300 |
| 2022/12/20 | 260 | 267 | 258 | 264 | 8,068,000 |
| 2022/12/19 | 258 | 260 | 257 | 259 | 3,638,500 |
| 2022/12/16 | 258 | 260 | 257 | 258 | 3,731,800 |
| 2022/12/15 | 261 | 261 | 257 | 258 | 2,115,800 |
| 2022/12/14 | 257 | 261 | 257 | 259 | 2,916,600 |
| 2022/12/13 | 258 | 259 | 256 | 257 | 3,847,500 |
| 2022/12/12 | 255 | 257 | 254 | 256 | 1,712,300 |
| 2022/12/09 | 254 | 256 | 254 | 254 | 1,724,400 |
| 2022/12/08 | 255 | 255 | 252 | 254 | 2,794,000 |
| 2022/12/07 | 255 | 258 | 254 | 255 | 5,193,600 |
| 2022/12/06 | 255 | 257 | 254 | 257 | 2,484,500 |
| 2022/12/05 | 257 | 257 | 253 | 254 | 4,406,700 |
| 2022/12/02 | 257 | 259 | 253 | 257 | 5,510,600 |
| 2022/12/01 | 262 | 263 | 257 | 257 | 4,431,300 |
| 2022/11/30 | 266 | 266 | 261 | 261 | 5,221,400 |
| 2022/11/29 | 264 | 267 | 262 | 265 | 5,306,000 |
| 2022/11/28 | 265 | 266 | 262 | 264 | 5,412,300 |
| 2022/11/25 | 263 | 264 | 261 | 264 | 3,167,600 |
| 2022/11/24 | 263 | 265 | 261 | 262 | 6,199,600 |
| 2022/11/22 | 258 | 264 | 258 | 263 | 4,567,500 |
| 2022/11/21 | 257 | 259 | 256 | 258 | 2,657,400 |
| 2022/11/18 | 255 | 257 | 254 | 254 | 4,040,700 |
| 2022/11/17 | 251 | 254 | 251 | 254 | 2,884,100 |
| 2022/11/16 | 250 | 252 | 249 | 252 | 3,273,000 |
| 2022/11/15 | 251 | 253 | 250 | 250 | 3,394,000 |
| 2022/11/14 | 251 | 254 | 249 | 252 | 5,342,600 |
| 2022/11/11 | 254 | 256 | 250 | 251 | 6,163,800 |
| 2022/11/10 | 253 | 255 | 252 | 253 | 5,165,300 |
| 2022/11/09 | 252 | 255 | 251 | 254 | 5,228,500 |
| 2022/11/08 | 254 | 255 | 252 | 253 | 3,992,800 |
| 2022/11/07 | 262 | 263 | 253 | 254 | 6,056,300 |
| 2022/11/04 | 263 | 266 | 260 | 261 | 3,779,200 |
| 2022/11/02 | 263 | 267 | 262 | 266 | 6,918,700 |
| 2022/11/01 | 267 | 268 | 264 | 265 | 3,228,300 |
| 2022/10/31 | 266 | 269 | 265 | 268 | 2,496,600 |
| 2022/10/28 | 266 | 269 | 264 | 265 | 8,426,700 |
| 2022/10/27 | 272 | 273 | 266 | 267 | 5,283,600 |
| 2022/10/26 | 275 | 278 | 273 | 273 | 4,002,600 |
| 2022/10/25 | 277 | 279 | 275 | 275 | 4,895,800 |
| 2022/10/24 | 276 | 276 | 270 | 273 | 4,550,900 |
| 2022/10/21 | 272 | 276 | 272 | 275 | 5,729,300 |
| 2022/10/20 | 270 | 274 | 269 | 272 | 5,782,800 |
| 2022/10/19 | 268 | 269 | 266 | 269 | 2,904,400 |
| 2022/10/18 | 268 | 269 | 265 | 266 | 4,204,200 |
| 2022/10/17 | 273 | 274 | 264 | 265 | 4,890,300 |
| 2022/10/14 | 271 | 273 | 267 | 272 | 6,891,900 |
| 2022/10/13 | 260 | 269 | 259 | 269 | 8,710,300 |
| 2022/10/12 | 257 | 263 | 256 | 258 | 4,830,800 |
| 2022/10/11 | 255 | 259 | 254 | 257 | 2,349,400 |
| 2022/10/07 | 257 | 258 | 254 | 255 | 2,419,600 |
| 2022/10/06 | 257 | 260 | 256 | 257 | 2,413,800 |
| 2022/10/05 | 259 | 261 | 257 | 258 | 2,887,300 |
| 2022/10/04 | 255 | 260 | 255 | 258 | 3,430,700 |
| 2022/10/03 | 256 | 257 | 252 | 253 | 3,343,800 |
| 2022/09/30 | 262 | 263 | 256 | 259 | 4,177,300 |
| 2022/09/29 | 257 | 261 | 256 | 260 | 3,215,100 |
| 2022/09/28 | 258 | 261 | 254 | 260 | 5,486,900 |
| 2022/09/27 | 258 | 262 | 258 | 259 | 3,356,000 |
| 2022/09/26 | 260 | 262 | 258 | 259 | 3,334,900 |
| 2022/09/22 | 263 | 263 | 260 | 261 | 3,691,400 |
| 2022/09/21 | 265 | 267 | 264 | 264 | 2,401,700 |
| 2022/09/20 | 265 | 268 | 265 | 265 | 4,122,100 |
| 2022/09/16 | 263 | 265 | 263 | 265 | 5,973,000 |
| 2022/09/15 | 261 | 263 | 260 | 262 | 3,898,000 |
| 2022/09/14 | 263 | 265 | 261 | 263 | 3,361,600 |
| 2022/09/13 | 262 | 264 | 260 | 263 | 3,068,500 |
| 2022/09/12 | 261 | 262 | 260 | 262 | 4,339,000 |
| 2022/09/09 | 262 | 264 | 261 | 263 | 3,332,100 |
| 2022/09/08 | 261 | 264 | 260 | 261 | 3,868,600 |
| 2022/09/07 | 260 | 262 | 256 | 259 | 4,693,200 |
| 2022/09/06 | 262 | 263 | 260 | 262 | 3,484,200 |
| 2022/09/05 | 261 | 263 | 260 | 262 | 2,450,100 |
| 2022/09/02 | 261 | 262 | 259 | 261 | 2,084,500 |
| 2022/09/01 | 263 | 264 | 260 | 261 | 3,176,000 |
| 2022/08/31 | 263 | 265 | 262 | 264 | 4,164,200 |
| 2022/08/30 | 263 | 264 | 262 | 262 | 1,447,400 |
| 2022/08/29 | 263 | 264 | 261 | 264 | 2,482,000 |
| 2022/08/26 | 264 | 266 | 262 | 264 | 3,458,600 |
| 2022/08/25 | 264 | 267 | 264 | 266 | 2,795,600 |
| 2022/08/24 | 264 | 265 | 262 | 264 | 3,256,500 |
| 2022/08/23 | 264 | 264 | 261 | 262 | 2,357,000 |
| 2022/08/22 | 262 | 265 | 261 | 265 | 3,791,300 |
| 2022/08/19 | 261 | 262 | 259 | 260 | 3,076,400 |
| 2022/08/18 | 260 | 261 | 259 | 260 | 2,350,800 |
| 2022/08/17 | 260 | 260 | 258 | 260 | 2,325,100 |
| 2022/08/16 | 260 | 260 | 257 | 258 | 2,509,800 |
| 2022/08/15 | 260 | 261 | 258 | 260 | 1,871,200 |
| 2022/08/12 | 261 | 263 | 258 | 260 | 3,796,900 |
| 2022/08/10 | 257 | 261 | 256 | 260 | 3,293,400 |
| 2022/08/09 | 257 | 259 | 255 | 256 | 3,471,700 |
| 2022/08/08 | 259 | 261 | 256 | 258 | 2,776,800 |
| 2022/08/05 | 257 | 259 | 256 | 257 | 2,476,900 |
| 2022/08/04 | 260 | 260 | 256 | 258 | 3,064,100 |
| 2022/08/03 | 259 | 261 | 257 | 260 | 3,218,200 |
| 2022/08/02 | 263 | 264 | 257 | 261 | 4,306,900 |
| 2022/08/01 | 265 | 265 | 262 | 265 | 1,752,200 |
| 2022/07/29 | 264 | 266 | 263 | 264 | 2,043,400 |
| 2022/07/28 | 267 | 267 | 263 | 266 | 2,918,300 |
| 2022/07/27 | 267 | 268 | 265 | 267 | 2,466,300 |
| 2022/07/26 | 268 | 270 | 267 | 268 | 4,256,800 |
| 2022/07/25 | 264 | 267 | 264 | 267 | 3,062,000 |
| 2022/07/22 | 260 | 264 | 259 | 264 | 4,770,700 |
| 2022/07/21 | 262 | 264 | 261 | 262 | 3,589,400 |
| 2022/07/20 | 262 | 264 | 260 | 261 | 3,928,400 |
| 2022/07/19 | 257 | 260 | 256 | 259 | 2,758,500 |
| 2022/07/15 | 257 | 257 | 253 | 256 | 3,398,300 |
| 2022/07/14 | 259 | 260 | 257 | 259 | 2,803,600 |
| 2022/07/13 | 262 | 262 | 260 | 260 | 2,212,300 |
| 2022/07/12 | 262 | 263 | 260 | 262 | 2,304,800 |
| 2022/07/11 | 260 | 262 | 258 | 262 | 2,672,800 |
| 2022/07/08 | 259 | 261 | 257 | 258 | 4,139,600 |
| 2022/07/07 | 258 | 261 | 254 | 258 | 3,842,600 |
| 2022/07/06 | 262 | 262 | 254 | 255 | 4,191,300 |
| 2022/07/05 | 260 | 263 | 259 | 263 | 4,493,900 |
| 2022/07/04 | 259 | 260 | 258 | 260 | 2,273,000 |
| 2022/07/01 | 256 | 259 | 255 | 257 | 3,711,500 |
| 2022/06/30 | 256 | 259 | 254 | 259 | 4,617,200 |
| 2022/06/29 | 258 | 260 | 254 | 257 | 5,634,200 |
| 2022/06/28 | 257 | 259 | 255 | 256 | 3,588,300 |
| 2022/06/27 | 256 | 257 | 255 | 255 | 2,809,100 |
| 2022/06/24 | 253 | 256 | 253 | 255 | 6,511,900 |
| 2022/06/23 | 251 | 253 | 250 | 253 | 3,025,000 |
| 2022/06/22 | 249 | 252 | 247 | 251 | 4,518,500 |
| 2022/06/21 | 248 | 251 | 248 | 251 | 2,602,100 |
| 2022/06/20 | 247 | 250 | 246 | 249 | 3,965,600 |
| 2022/06/17 | 250 | 251 | 246 | 247 | 5,468,000 |
| 2022/06/16 | 250 | 253 | 249 | 251 | 4,228,100 |
| 2022/06/15 | 249 | 253 | 248 | 250 | 6,576,800 |
| 2022/06/14 | 246 | 251 | 245 | 249 | 7,511,800 |
| 2022/06/13 | 246 | 250 | 246 | 250 | 4,195,300 |
| 2022/06/10 | 246 | 247 | 244 | 247 | 4,144,000 |
| 2022/06/09 | 245 | 249 | 244 | 247 | 4,253,100 |
| 2022/06/08 | 244 | 246 | 243 | 245 | 3,699,300 |
| 2022/06/07 | 244 | 246 | 244 | 244 | 3,486,900 |
| 2022/06/06 | 244 | 245 | 243 | 243 | 1,523,200 |
| 2022/06/03 | 244 | 245 | 243 | 243 | 1,597,100 |
| 2022/06/02 | 246 | 246 | 243 | 244 | 2,403,200 |
| 2022/06/01 | 244 | 247 | 244 | 246 | 3,766,200 |
| 2022/05/31 | 244 | 245 | 241 | 242 | 3,967,300 |
| 2022/05/30 | 243 | 245 | 243 | 244 | 3,780,900 |
| 2022/05/27 | 244 | 245 | 241 | 242 | 2,617,400 |
| 2022/05/26 | 241 | 246 | 241 | 244 | 3,558,200 |
| 2022/05/25 | 242 | 243 | 241 | 241 | 2,471,800 |
| 2022/05/24 | 242 | 243 | 241 | 241 | 3,017,300 |
| 2022/05/23 | 241 | 244 | 241 | 242 | 2,714,400 |
| 2022/05/20 | 242 | 243 | 240 | 241 | 2,855,800 |
| 2022/05/19 | 242 | 244 | 240 | 244 | 3,696,600 |
| 2022/05/18 | 240 | 243 | 239 | 243 | 4,416,400 |
| 2022/05/17 | 240 | 241 | 239 | 239 | 3,035,100 |
| 2022/05/16 | 242 | 243 | 239 | 239 | 4,463,900 |
| 2022/05/13 | 242 | 244 | 240 | 242 | 3,944,800 |
| 2022/05/12 | 246 | 247 | 241 | 241 | 4,236,100 |
| 2022/05/11 | 248 | 248 | 243 | 244 | 4,182,200 |
| 2022/05/10 | 246 | 249 | 245 | 249 | 5,540,000 |
| 2022/05/09 | 244 | 246 | 243 | 246 | 4,065,400 |
| 2022/05/06 | 244 | 246 | 243 | 244 | 6,288,000 |
| 2022/05/02 | 243 | 244 | 242 | 244 | 3,235,700 |
| 2022/04/28 | 239 | 243 | 239 | 243 | 5,743,000 |
| 2022/04/27 | 238 | 240 | 236 | 236 | 5,158,000 |
| 2022/04/26 | 240 | 241 | 238 | 238 | 3,809,000 |
| 2022/04/25 | 241 | 242 | 239 | 241 | 3,712,200 |
| 2022/04/22 | 244 | 244 | 242 | 244 | 1,247,100 |
| 2022/04/21 | 245 | 246 | 243 | 243 | 2,720,200 |
| 2022/04/20 | 241 | 245 | 241 | 245 | 5,098,400 |
| 2022/04/19 | 242 | 242 | 240 | 241 | 1,383,900 |
| 2022/04/18 | 242 | 243 | 239 | 241 | 2,636,000 |
| 2022/04/15 | 241 | 243 | 240 | 242 | 3,562,500 |
| 2022/04/14 | 239 | 241 | 238 | 240 | 3,223,000 |
| 2022/04/13 | 240 | 241 | 237 | 238 | 6,007,100 |
| 2022/04/12 | 242 | 244 | 241 | 241 | 2,822,100 |
| 2022/04/11 | 241 | 244 | 241 | 241 | 3,588,100 |
| 2022/04/08 | 242 | 244 | 239 | 240 | 5,358,200 |
| 2022/04/07 | 243 | 244 | 241 | 244 | 2,656,900 |
| 2022/04/06 | 243 | 246 | 242 | 242 | 3,193,700 |
| 2022/04/05 | 245 | 245 | 241 | 242 | 4,219,200 |
| 2022/04/04 | 243 | 247 | 242 | 246 | 3,156,400 |
| 2022/04/01 | 238 | 244 | 238 | 243 | 5,683,900 |
| 2022/03/31 | 241 | 243 | 238 | 239 | 5,281,000 |
| 2022/03/30 | 242 | 245 | 241 | 243 | 6,466,800 |
| 2022/03/29 | 252 | 252 | 248 | 250 | 5,039,500 |
| 2022/03/28 | 253 | 255 | 252 | 252 | 4,863,400 |
| 2022/03/25 | 253 | 255 | 251 | 253 | 6,725,900 |
| 2022/03/24 | 253 | 254 | 251 | 253 | 4,494,700 |
| 2022/03/23 | 255 | 256 | 254 | 256 | 5,117,400 |
| 2022/03/22 | 251 | 255 | 251 | 254 | 5,283,000 |
| 2022/03/18 | 253 | 254 | 249 | 250 | 5,326,300 |
| 2022/03/17 | 254 | 255 | 252 | 255 | 5,626,700 |
| 2022/03/16 | 250 | 253 | 248 | 251 | 4,083,600 |
| 2022/03/15 | 249 | 252 | 247 | 251 | 4,649,100 |
| 2022/03/14 | 246 | 249 | 245 | 247 | 5,178,100 |
| 2022/03/11 | 246 | 249 | 243 | 244 | 8,667,900 |
| 2022/03/10 | 246 | 249 | 245 | 245 | 4,663,400 |
| 2022/03/09 | 245 | 246 | 243 | 245 | 4,902,700 |
| 2022/03/08 | 244 | 246 | 242 | 243 | 5,952,300 |
| 2022/03/07 | 240 | 247 | 240 | 246 | 8,788,700 |
| 2022/03/04 | 246 | 247 | 241 | 241 | 5,561,100 |
| 2022/03/03 | 242 | 247 | 242 | 245 | 5,763,600 |
| 2022/03/02 | 240 | 242 | 239 | 240 | 5,672,000 |
| 2022/03/01 | 246 | 246 | 241 | 241 | 6,897,200 |
| 2022/02/28 | 242 | 246 | 242 | 246 | 7,612,300 |
| 2022/02/25 | 243 | 244 | 240 | 241 | 6,067,800 |
| 2022/02/24 | 246 | 247 | 242 | 246 | 4,840,400 |
| 2022/02/22 | 246 | 249 | 244 | 247 | 6,614,500 |
| 2022/02/21 | 248 | 249 | 246 | 247 | 4,238,400 |
| 2022/02/18 | 249 | 250 | 248 | 248 | 3,925,800 |
| 2022/02/17 | 250 | 251 | 248 | 249 | 4,313,700 |
| 2022/02/16 | 250 | 252 | 249 | 250 | 3,485,000 |
| 2022/02/15 | 251 | 254 | 248 | 248 | 6,926,900 |
| 2022/02/14 | 251 | 254 | 251 | 254 | 4,330,800 |
| 2022/02/10 | 252 | 254 | 251 | 253 | 3,378,800 |
| 2022/02/09 | 258 | 258 | 253 | 255 | 10,104,500 |
| 2022/02/08 | 253 | 258 | 253 | 258 | 7,542,700 |
| 2022/02/07 | 248 | 254 | 248 | 254 | 8,036,400 |
| 2022/02/04 | 248 | 252 | 246 | 246 | 7,508,300 |
| 2022/02/03 | 246 | 248 | 245 | 248 | 3,879,900 |
| 2022/02/02 | 245 | 248 | 244 | 245 | 3,808,700 |
| 2022/02/01 | 242 | 246 | 241 | 245 | 7,193,400 |
| 2022/01/31 | 245 | 246 | 242 | 242 | 5,940,600 |
| 2022/01/28 | 243 | 247 | 243 | 247 | 5,570,800 |
| 2022/01/27 | 246 | 248 | 243 | 245 | 6,968,800 |
| 2022/01/26 | 247 | 248 | 243 | 243 | 7,986,400 |
| 2022/01/25 | 242 | 245 | 241 | 244 | 8,579,000 |
| 2022/01/24 | 242 | 246 | 242 | 245 | 3,334,200 |
| 2022/01/21 | 236 | 241 | 235 | 241 | 3,795,100 |
| 2022/01/20 | 240 | 243 | 239 | 239 | 8,383,800 |
| 2022/01/19 | 246 | 247 | 241 | 242 | 8,955,300 |
| 2022/01/18 | 251 | 254 | 248 | 249 | 9,358,300 |
| 2022/01/17 | 253 | 254 | 250 | 250 | 6,894,000 |
| 2022/01/14 | 250 | 254 | 248 | 254 | 8,548,300 |
| 2022/01/13 | 252 | 253 | 248 | 252 | 8,089,500 |
| 2022/01/12 | 252 | 252 | 250 | 252 | 7,413,200 |
| 2022/01/11 | 250 | 252 | 248 | 252 | 6,296,400 |
| 2022/01/07 | 245 | 250 | 244 | 249 | 10,034,000 |
| 2022/01/06 | 243 | 246 | 242 | 243 | 5,718,700 |
| 2022/01/05 | 245 | 247 | 241 | 243 | 5,061,300 |
| 2022/01/04 | 240 | 244 | 239 | 244 | 4,111,700 |