8341 (株)七十七銀行の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	268	268	268	268	1,003	956.18
1983-12-26	269	269	269	269	4,013	959.74
1983-12-23	269	269	269	269	60,192	959.74
1983-12-22	269	269	269	269	50,160	959.74
1983-12-21	269	269	269	269	13,042	959.74
1983-12-20	269	270	269	269	34,109	959.74
1983-12-19	269	269	269	269	74,237	959.74
1983-12-16	269	269	269	269	38,122	959.74
1983-12-15	269	269	269	269	18,058	959.74
1983-12-14	269	269	269	269	15,048	959.74
1983-12-13	269	269	269	269	2,006	959.74
1983-12-12	270	270	269	269	92,294	959.74
1983-12-09	269	271	269	270	76,243	963.31
1983-12-08	270	270	270	270	1,003	963.31
1983-12-07	270	270	269	269	24,077	959.74
1983-12-06	269	269	269	269	106,339	959.74
1983-12-05	269	269	269	269	1,003	959.74
1983-12-03	270	270	270	270	3,010	963.31
1983-12-01	269	269	267	269	6,019	959.74
1983-11-30	269	269	269	269	5,016	959.74
1983-11-29	269	269	269	269	7,022	959.74
1983-11-28	270	270	269	269	20,064	959.74
1983-11-26	269	269	269	269	179,572	959.74
1983-11-25	269	270	269	270	20,064	963.31
1983-11-24	269	269	269	269	146,467	959.74
1983-11-22	271	273	270	270	20,064	963.31
1983-11-21	269	270	269	270	15,048	963.31
1983-11-19	269	269	269	269	20,064	959.74
1983-11-18	269	269	269	269	7,022	959.74
1983-11-17	269	272	269	269	35,112	959.74
1983-11-16	269	269	269	269	6,019	959.74
1983-11-15	269	269	269	269	149,476	959.74
1983-11-14	269	269	269	269	22,070	959.74
1983-11-11	269	269	269	269	197,630	959.74
1983-11-10	269	269	269	269	5,016	959.74
1983-11-09	269	269	269	269	6,019	959.74
1983-11-08	269	269	269	269	72,230	959.74
1983-11-07	269	269	269	269	3,010	959.74
1983-11-05	269	269	269	269	2,006	959.74
1983-11-04	269	269	269	269	15,048	959.74
1983-11-02	269	269	269	269	106,339	959.74
1983-11-01	269	269	269	269	16,051	959.74
1983-10-31	269	269	269	269	5,016	959.74
1983-10-29	269	269	269	269	6,019	959.74
1983-10-28	269	269	269	269	6,019	959.74
1983-10-27	269	269	269	269	4,013	959.74
1983-10-26	269	269	269	269	2,006	959.74
1983-10-25	269	269	269	269	6,019	959.74
1983-10-24	269	269	269	269	15,048	959.74
1983-10-22	269	269	269	269	2,006	959.74
1983-10-21	268	269	268	269	38,122	959.74
1983-10-20	268	269	268	269	99,317	959.74
1983-10-19	267	268	267	268	62,198	956.18
1983-10-17	267	268	267	268	79,253	956.18
1983-10-14	267	267	267	267	4,013	952.61
1983-10-07	268	268	268	268	55,176	956.18
1983-10-06	268	268	268	268	7,022	956.18
1983-10-05	268	268	268	268	10,032	956.18
1983-10-04	268	268	268	268	35,112	956.18
1983-09-30	268	268	268	268	7,022	956.18
1983-09-29	268	268	268	268	5,016	956.18
1983-09-26	268	268	268	268	56,179	956.18
1983-09-24	268	268	268	268	4,013	956.18
1983-09-22	268	268	268	268	97,310	956.18
1983-09-21	268	268	268	268	9,029	956.18
1983-09-20	268	268	268	268	79,253	956.18
1983-09-19	268	268	268	268	105,336	956.18
1983-09-16	268	268	268	268	2,006	956.18
1983-09-14	268	268	268	268	29,093	956.18
1983-09-13	268	268	268	268	23,074	956.18
1983-09-12	267	268	267	268	6,019	956.18
1983-09-09	267	267	267	267	4,013	952.61
1983-09-08	267	267	267	267	4,013	952.61
1983-09-06	268	268	268	268	10,032	956.18
1983-09-05	269	269	268	268	4,013	956.18
1983-09-01	268	268	268	268	20,064	956.18
1983-08-31	268	268	268	268	10,032	956.18
1983-08-30	268	268	268	268	5,016	956.18
1983-08-27	268	268	268	268	21,067	956.18
1983-08-26	267	268	267	268	21,067	956.18
1983-08-25	267	268	267	268	23,074	956.18
1983-08-22	267	267	267	267	69,221	952.61
1983-08-20	267	267	267	267	1,003	952.61
1983-08-19	268	268	268	268	3,010	956.18
1983-08-18	268	268	268	268	17,054	956.18
1983-08-17	267	267	267	267	1,003	952.61
1983-08-16	268	268	268	268	205,656	956.18
1983-08-15	268	268	268	268	1,003	956.18
1983-08-12	268	268	268	268	55,176	956.18
1983-08-11	268	268	268	268	11,035	956.18
1983-08-10	268	268	268	268	36,115	956.18
1983-08-09	268	268	268	268	33,106	956.18
1983-08-08	268	268	268	268	22,070	956.18
1983-08-05	268	268	268	268	8,026	956.18
1983-08-04	268	268	268	268	7,022	956.18
1983-08-03	267	267	267	267	14,045	952.61
1983-08-02	268	268	268	268	15,048	956.18
1983-08-01	268	268	268	268	6,019	956.18
1983-07-29	268	268	268	268	7,022	956.18
1983-07-28	268	268	268	268	43,138	956.18
1983-07-26	268	268	268	268	103,329	956.18
1983-07-25	268	268	268	268	2,006	956.18
1983-07-22	267	268	267	268	11,035	956.18
1983-07-21	267	267	266	266	27,086	949.04
1983-07-20	267	267	266	266	13,042	949.04
1983-07-19	267	267	267	267	1,003	952.61
1983-07-18	268	268	268	268	8,026	956.18
1983-07-15	268	268	268	268	121,387	956.18
1983-07-14	267	267	267	267	5,016	952.61
1983-07-13	268	269	267	269	21,067	959.74
1983-07-12	267	267	267	267	1,003	952.61
1983-07-11	268	268	268	268	1,003	956.18
1983-07-09	268	269	268	269	10,032	959.74
1983-07-07	269	269	269	269	2,006	959.74
1983-07-06	269	269	269	269	7,022	959.74
1983-07-05	269	270	269	270	4,013	963.31
1983-07-04	270	270	270	270	3,010	963.31
1983-07-02	269	269	269	269	8,026	959.74
1983-07-01	269	269	269	269	110,352	959.74
1983-06-30	269	269	269	269	40,128	959.74
1983-06-29	269	269	269	269	3,010	959.74
1983-06-28	269	269	269	269	58,185	959.74
1983-06-25	269	269	269	269	1,003	959.74
1983-06-24	269	269	269	269	13,042	959.74
1983-06-23	269	269	269	269	7,022	959.74
1983-06-22	269	269	269	269	2,006	959.74
1983-06-21	269	269	269	269	91,291	959.74
1983-06-20	267	268	267	268	3,010	956.18
1983-06-17	267	268	267	268	22,070	956.18
1983-06-16	268	268	268	268	11,035	956.18
1983-06-15	267	267	267	267	38,122	952.61
1983-06-14	267	267	267	267	102,326	952.61
1983-06-13	268	268	268	268	120,384	956.18
1983-06-11	267	267	267	267	46,147	952.61
1983-06-10	266	267	266	267	46,147	952.61
1983-06-09	266	266	266	266	1,003	949.04
1983-06-08	267	267	267	267	14,045	952.61
1983-06-06	267	268	267	268	16,051	956.18
1983-06-04	267	267	267	267	5,016	952.61
1983-06-02	267	267	267	267	28,090	952.61
1983-06-01	269	269	268	269	53,169	959.74
1983-05-31	267	269	267	269	11,035	959.74
1983-05-30	267	267	267	267	1,003	952.61
1983-05-27	267	267	267	267	6,019	952.61
1983-05-26	268	269	268	269	6,019	959.74
1983-05-25	268	268	268	268	2,006	956.18
1983-05-24	268	269	268	268	28,090	956.18
1983-05-20	268	269	268	269	63,201	959.74
1983-05-19	267	269	267	269	17,054	959.74
1983-05-18	267	267	267	267	2,006	952.61
1983-05-17	268	268	268	268	8,026	956.18
1983-05-11	268	269	268	269	26,083	959.74
1983-05-10	269	269	268	268	12,038	956.18
1983-05-06	268	269	268	269	6,019	959.74
1983-05-04	269	269	268	268	4,013	956.18
1983-04-30	268	268	268	268	1,003	956.18
1983-04-27	268	268	268	268	1,003	956.18
1983-04-26	268	268	268	268	4,013	956.18
1983-04-25	269	269	268	268	7,022	956.18
1983-04-23	269	269	269	269	6,019	959.74
1983-04-22	269	269	269	269	10,032	959.74
1983-04-20	269	269	269	269	5,016	959.74
1983-04-18	269	269	267	267	11,035	952.61
1983-04-15	269	270	269	269	123,393	959.74
1983-04-14	267	267	267	267	2,006	952.61
1983-04-13	268	268	267	267	3,010	952.61
1983-04-12	269	269	269	269	19,061	959.74
1983-04-09	268	269	268	269	2,006	959.74
1983-04-08	269	269	269	269	7,022	959.74
1983-04-07	269	269	269	269	3,010	959.74
1983-04-06	269	269	269	269	3,010	959.74
1983-04-05	267	269	267	269	13,042	959.74
1983-04-04	267	267	267	267	5,016	952.61
1983-04-02	267	267	267	267	3,010	952.61
1983-04-01	269	269	269	269	13,042	959.74
1983-03-31	269	269	269	269	24,077	959.74
1983-03-30	269	269	269	269	20,064	959.74
1983-03-29	269	269	269	269	20,064	959.74
1983-03-28	267	267	267	267	17,054	952.61
1983-03-25	268	269	268	269	101,323	959.74
1983-03-24	269	269	269	269	1,003	959.74
1983-03-23	269	269	267	267	98,313	952.61
1983-03-22	267	267	267	267	104,333	952.61
1983-03-18	267	267	267	267	7,022	952.61
1983-03-17	267	267	267	267	5,016	952.61
1983-03-16	267	267	267	267	25,080	952.61
1983-03-15	267	267	267	267	94,301	952.61
1983-03-14	267	267	267	267	3,010	952.61
1983-03-11	267	267	267	267	260,831	952.61
1983-03-10	267	267	267	267	15,048	952.61
1983-03-09	267	267	266	267	28,090	952.61
1983-03-08	267	267	267	267	17,054	952.61
1983-03-05	267	267	267	267	46,147	952.61
1983-03-04	267	267	267	267	40,128	952.61
1983-03-03	267	267	267	267	9,029	952.61
1983-03-01	267	267	267	267	61,195	952.61
1983-02-28	267	267	267	267	2,006	952.61
1983-02-26	267	267	267	267	2,006	952.61
1983-02-25	267	267	267	267	21,067	952.61
1983-02-23	267	267	267	267	2,006	952.61
1983-02-22	267	267	267	267	91,291	952.61
1983-02-21	267	267	267	267	2,006	952.61
1983-02-18	267	267	267	267	1,003	952.61
1983-02-17	267	267	267	267	60,192	952.61
1983-02-16	267	267	267	267	20,064	952.61
1983-02-15	267	267	267	267	14,045	952.61
1983-02-14	268	268	267	267	14,045	952.61
1983-02-12	268	269	267	267	15,048	952.61
1983-02-10	267	267	267	267	19,061	952.61
1983-02-08	267	267	267	267	14,045	952.61
1983-02-07	267	267	267	267	23,074	952.61
1983-02-04	267	267	267	267	14,045	952.61
1983-02-03	268	268	267	267	2,006	952.61
1983-01-31	267	267	267	267	5,016	952.61
1983-01-29	267	267	267	267	1,003	952.61
1983-01-28	267	268	267	268	12,038	956.18
1983-01-27	267	267	267	267	109,349	952.61
1983-01-26	267	267	267	267	27,086	952.61
1983-01-25	267	267	267	267	14,045	952.61
1983-01-24	267	267	267	267	59,189	952.61
1983-01-21	267	267	267	267	2,006	952.61
1983-01-20	267	267	267	267	21,067	952.61
1983-01-19	267	267	267	267	82,262	952.61
1983-01-18	267	267	267	267	9,029	952.61
1983-01-17	267	267	267	267	1,003	952.61
1983-01-14	266	266	266	266	9,029	949.04
1983-01-13	265	265	265	265	13,042	945.47
1983-01-12	265	265	265	265	4,013	945.47
1983-01-11	264	265	264	265	43,138	945.47
1983-01-10	265	265	264	264	29,093	941.91
1983-01-08	265	265	265	265	23,074	945.47
1983-01-07	265	265	265	265	3,010	945.47
1983-01-06	264	264	264	264	6,019	941.91
1983-01-05	264	264	264	264	1,003	941.91
1983-01-04	264	264	264	264	1,003	941.91

分割・併合履歴： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8341 (株)七十七銀行 の時系列データ [1983年度]

8341 (株)七十七銀行の時系列データ [1983年度]