8341 (株)七十七銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	463	463	463	463	3,011	2,116.09
1985-12-26	466	466	465	465	20,072	2,125.23
1985-12-24	467	467	467	467	11,040	2,134.37
1985-12-21	468	468	466	468	50,180	2,138.94
1985-12-20	470	470	468	470	68,245	2,148.08
1985-12-19	478	478	475	475	12,043	2,170.93
1985-12-18	475	475	475	475	23,083	2,170.93
1985-12-17	478	479	473	473	109,392	2,161.79
1985-12-16	478	481	478	478	15,054	2,184.64
1985-12-13	482	482	478	481	10,036	2,198.35
1985-12-12	478	478	478	478	10,036	2,184.64
1985-12-11	483	483	478	478	23,083	2,184.64
1985-12-10	483	483	478	478	35,126	2,184.64
1985-12-09	483	483	483	483	55,198	2,207.50
1985-12-07	483	483	483	483	29,104	2,207.50
1985-12-06	478	479	478	479	100,360	2,189.21
1985-12-05	478	478	478	478	17,061	2,184.64
1985-12-04	480	480	478	478	8,029	2,184.64
1985-12-03	483	483	478	483	24,086	2,207.50
1985-12-02	478	483	478	483	15,054	2,207.50
1985-11-30	478	479	478	479	42,151	2,189.21
1985-11-29	478	480	478	478	61,220	2,184.64
1985-11-28	473	483	473	483	75,270	2,207.50
1985-11-27	473	473	473	473	5,018	2,161.79
1985-11-26	475	478	473	478	49,176	2,184.64
1985-11-25	473	473	473	473	60,216	2,161.79
1985-11-22	478	478	478	478	61,220	2,184.64
1985-11-21	477	477	477	477	26,094	2,180.07
1985-11-20	478	478	475	475	93,335	2,170.93
1985-11-19	478	478	475	475	73,263	2,170.93
1985-11-16	481	481	481	481	48,173	2,198.35
1985-11-15	478	478	478	478	2,007	2,184.64
1985-11-14	482	482	480	480	2,007	2,193.78
1985-11-13	482	483	482	482	32,115	2,202.93
1985-11-12	478	483	478	483	16,058	2,207.50
1985-11-11	479	483	479	483	34,122	2,207.50
1985-11-08	478	478	468	478	67,241	2,184.64
1985-11-07	478	478	478	478	5,018	2,184.64
1985-11-06	478	478	478	478	22,079	2,184.64
1985-11-05	473	478	473	478	22,079	2,184.64
1985-11-02	478	478	478	478	60,216	2,184.64
1985-11-01	478	478	478	478	37,133	2,184.64
1985-10-31	478	479	478	479	14,050	2,189.21
1985-10-30	478	483	478	478	76,274	2,184.64
1985-10-29	473	478	473	478	45,162	2,184.64
1985-10-28	477	477	477	477	3,011	2,180.07
1985-10-26	473	477	473	477	6,022	2,180.07
1985-10-25	468	469	468	468	21,076	2,138.94
1985-10-24	448	463	448	463	15,054	2,116.09
1985-10-23	428	448	428	448	36,130	2,047.53
1985-10-22	429	429	429	429	15,054	1,960.69
1985-10-21	428	441	419	419	84,302	1,914.99
1985-10-19	439	439	422	423	55,198	1,933.27
1985-10-17	458	459	456	457	26,094	2,088.67
1985-10-16	478	478	469	469	31,112	2,143.51
1985-10-15	478	479	478	479	51,184	2,189.21
1985-10-14	488	488	478	478	13,047	2,184.64
1985-10-09	487	488	480	480	22,079	2,193.78
1985-10-08	487	488	487	488	15,054	2,230.35
1985-10-05	488	488	488	488	2,007	2,230.35
1985-10-04	498	498	488	488	26,094	2,230.35
1985-10-03	498	498	498	498	1,004	2,276.05
1985-10-02	488	498	488	498	22,079	2,276.05
1985-10-01	483	488	483	488	13,047	2,230.35
1985-09-30	488	488	478	478	20,072	2,184.64
1985-09-28	488	488	488	488	3,011	2,230.35
1985-09-27	494	498	488	488	24,086	2,230.35
1985-09-26	488	489	488	489	30,108	2,234.92
1985-09-25	498	498	489	498	36,130	2,276.05
1985-09-24	498	503	479	479	46,166	2,189.21
1985-09-21	508	508	488	498	21,076	2,276.05
1985-09-20	518	519	508	508	16,058	2,321.76
1985-09-19	528	528	518	518	7,025	2,367.46
1985-09-18	537	537	531	531	67,241	2,426.87
1985-09-17	537	537	531	531	7,025	2,426.87
1985-09-12	565	565	564	564	39,140	2,577.70
1985-09-11	566	566	565	565	74,266	2,582.27
1985-09-10	567	567	566	566	22,079	2,586.84
1985-09-09	566	567	566	567	30,108	2,591.41
1985-09-07	566	566	566	566	17,061	2,586.84
1985-09-06	566	578	566	578	32,115	2,641.68
1985-09-05	566	568	566	566	53,191	2,586.84
1985-09-04	566	566	566	566	26,094	2,586.84
1985-09-03	568	568	566	566	53,191	2,586.84
1985-09-02	565	568	565	568	35,126	2,595.98
1985-08-31	565	565	565	565	12,043	2,582.27
1985-08-30	565	565	565	565	29,104	2,582.27
1985-08-29	565	569	565	565	58,209	2,582.27
1985-08-28	565	573	565	568	34,122	2,595.98
1985-08-27	568	568	564	566	111,400	2,586.84
1985-08-26	563	564	563	564	40,144	2,577.70
1985-08-24	558	578	558	558	82,295	2,550.27
1985-08-23	558	558	558	558	37,133	2,550.27
1985-08-22	558	558	558	558	27,097	2,550.27
1985-08-21	558	558	558	558	15,054	2,550.27
1985-08-20	558	558	558	558	19,068	2,550.27
1985-08-19	557	558	553	553	12,043	2,527.42
1985-08-17	557	558	539	558	55,198	2,550.27
1985-08-16	538	548	538	547	92,331	2,500
1985-08-15	538	538	538	538	25,090	2,458.87
1985-08-14	548	548	538	538	32,115	2,458.87
1985-08-13	538	543	538	538	26,094	2,458.87
1985-08-12	538	545	538	538	25,090	2,458.87
1985-08-09	546	546	538	538	13,047	2,458.87
1985-08-08	548	554	548	548	8,029	2,504.57
1985-08-07	548	557	548	548	67,241	2,504.57
1985-08-06	548	548	548	548	34,122	2,504.57
1985-08-05	578	578	558	558	14,050	2,550.27
1985-08-03	574	574	573	574	17,061	2,623.40
1985-08-02	578	578	573	574	45,162	2,623.40
1985-08-01	578	588	578	578	51,184	2,641.68
1985-07-31	598	598	588	588	147,529	2,687.39
1985-07-30	638	638	608	608	199,716	2,778.79
1985-07-29	633	658	627	653	1,182,240	2,984.46
1985-07-27	623	643	616	643	353,267	2,938.76
1985-07-26	607	613	588	603	431,548	2,755.94
1985-07-25	593	613	583	613	899,225	2,801.65
1985-07-24	548	577	548	573	624,239	2,618.83
1985-07-23	548	553	548	548	56,202	2,504.57
1985-07-22	548	553	546	548	89,320	2,504.57
1985-07-20	548	548	548	548	47,169	2,504.57
1985-07-19	558	558	543	553	106,382	2,527.42
1985-07-18	553	553	547	553	89,320	2,527.42
1985-07-17	557	557	528	547	55,198	2,500
1985-07-16	558	558	548	558	1,140,089	2,550.27
1985-07-15	563	563	548	563	369,325	2,573.13
1985-07-12	568	569	563	563	749,689	2,573.13
1985-07-11	558	578	556	563	761,732	2,573.13
1985-07-10	558	558	541	553	619,221	2,527.42
1985-07-09	498	567	498	567	915,282	2,591.41
1985-07-08	483	497	478	497	127,457	2,271.48
1985-07-06	478	498	478	497	247,889	2,271.48
1985-07-05	464	478	463	476	121,436	2,175.50
1985-07-04	463	468	463	463	93,335	2,116.09
1985-07-03	458	458	458	458	45,162	2,093.24
1985-07-02	453	458	453	458	38,137	2,093.24
1985-07-01	453	453	453	453	26,094	2,070.38
1985-06-29	453	453	453	453	11,040	2,070.38
1985-06-28	453	453	450	453	10,036	2,070.38
1985-06-27	455	455	450	450	20,072	2,056.67
1985-06-26	450	450	448	450	75,270	2,056.67
1985-06-25	448	449	448	448	26,094	2,047.53
1985-06-24	448	448	448	448	5,018	2,047.53
1985-06-22	448	448	448	448	11,040	2,047.53
1985-06-21	446	448	443	448	20,072	2,047.53
1985-06-20	448	448	447	447	33,119	2,042.96
1985-06-19	449	451	448	448	16,058	2,047.53
1985-06-18	451	452	451	451	49,176	2,061.24
1985-06-17	451	452	449	452	27,097	2,065.81
1985-06-14	459	459	451	451	22,079	2,061.24
1985-06-13	459	460	459	459	166,597	2,097.81
1985-06-12	455	471	455	459	9,032	2,097.81
1985-06-11	457	457	456	456	74,266	2,084.09
1985-06-10	456	468	456	468	55,198	2,138.94
1985-06-07	456	460	456	458	409,468	2,093.24
1985-06-06	457	458	456	456	70,252	2,084.09
1985-06-05	456	456	456	456	39,140	2,084.09
1985-06-04	455	455	455	455	10,036	2,079.52
1985-06-03	456	456	455	455	65,234	2,079.52
1985-06-01	456	456	456	456	4,014	2,084.09
1985-05-31	457	457	455	455	34,122	2,079.52
1985-05-30	455	455	454	455	46,166	2,079.52
1985-05-29	454	454	453	454	64,230	2,074.95
1985-05-28	455	456	454	454	123,443	2,074.95
1985-05-27	455	456	455	455	23,083	2,079.52
1985-05-25	456	456	456	456	42,151	2,084.09
1985-05-24	456	456	456	456	40,144	2,084.09
1985-05-23	456	456	455	455	48,173	2,079.52
1985-05-22	456	456	455	455	101,364	2,079.52
1985-05-21	455	460	455	455	35,126	2,079.52
1985-05-20	454	458	454	455	20,072	2,079.52
1985-05-18	454	454	454	454	12,043	2,074.95
1985-05-17	455	455	452	454	103,371	2,074.95
1985-05-16	454	455	453	454	114,410	2,074.95
1985-05-15	454	455	453	453	117,421	2,070.38
1985-05-14	454	454	454	454	30,108	2,074.95
1985-05-13	455	455	452	453	47,169	2,070.38
1985-05-10	453	454	453	454	85,306	2,074.95
1985-05-09	449	453	448	453	25,090	2,070.38
1985-05-08	448	453	448	448	29,104	2,047.53
1985-05-07	448	448	448	448	9,032	2,047.53
1985-05-04	447	448	447	448	21,076	2,047.53
1985-05-02	448	448	448	448	41,148	2,047.53
1985-05-01	452	452	448	448	21,076	2,047.53
1985-04-30	452	452	452	452	10,036	2,065.81
1985-04-27	452	453	452	452	79,284	2,065.81
1985-04-26	448	452	448	452	49,176	2,065.81
1985-04-25	448	448	448	448	11,040	2,047.53
1985-04-24	448	448	448	448	25,090	2,047.53
1985-04-23	448	448	437	448	199,716	2,047.53
1985-04-22	452	452	448	448	93,335	2,047.53
1985-04-20	453	453	453	453	13,047	2,070.38
1985-04-19	442	454	442	453	81,292	2,070.38
1985-04-18	447	447	438	442	59,212	2,020.11
1985-04-16	473	473	457	457	52,187	2,088.67
1985-04-15	473	474	473	473	53,191	2,161.79
1985-04-12	475	476	472	473	61,220	2,161.79
1985-04-11	476	477	476	477	27,097	2,180.07
1985-04-10	468	478	468	477	24,086	2,180.07
1985-04-09	478	478	478	478	52,187	2,184.64
1985-04-08	478	484	478	484	61,220	2,212.07
1985-04-06	478	484	478	484	209,752	2,212.07
1985-04-05	478	478	473	478	90,324	2,184.64
1985-04-04	473	478	468	478	71,256	2,184.64
1985-04-03	473	478	472	473	130,468	2,161.79
1985-04-02	473	473	473	473	22,079	2,161.79
1985-04-01	481	481	478	478	37,133	2,184.64
1985-03-30	477	477	477	477	7,025	2,180.07
1985-03-29	473	478	473	477	24,086	2,180.07
1985-03-28	464	469	464	468	31,112	2,138.94
1985-03-27	458	468	448	463	228,821	2,116.09
1985-03-26	463	464	458	462	109,392	2,010.97
1985-03-25	478	483	472	473	56,202	2,058.85
1985-03-23	493	508	492	498	380,364	2,167.67
1985-03-22	488	496	488	491	186,669	2,137.20
1985-03-20	488	493	488	492	681,444	2,141.55
1985-03-19	483	483	479	483	63,227	2,102.38
1985-03-18	478	483	478	483	47,169	2,102.38
1985-03-16	473	477	473	477	129,464	2,076.26
1985-03-15	474	477	473	473	28,101	2,058.85
1985-03-14	473	477	473	473	65,234	2,058.85
1985-03-13	476	478	473	473	15,054	2,058.85
1985-03-12	482	483	473	473	27,097	2,058.85
1985-03-11	488	488	483	483	94,338	2,102.38
1985-03-08	496	497	487	496	164,590	2,158.96
1985-03-07	473	498	473	498	386,386	2,167.67
1985-03-06	458	478	458	473	316,134	2,058.85
1985-03-05	441	458	441	458	185,666	1,993.56
1985-03-04	458	458	456	456	55,198	1,984.85
1985-03-02	458	458	457	457	74,266	1,989.21
1985-03-01	463	463	457	458	105,378	1,993.56
1985-02-28	459	478	458	468	300,076	2,037.09
1985-02-27	443	453	443	449	970,480	1,954.38
1985-02-26	439	439	433	438	296,062	1,906.50
1985-02-25	438	439	428	439	134,482	1,910.86
1985-02-23	439	442	433	439	386,386	1,910.86
1985-02-22	413	439	407	439	476,710	1,910.86
1985-02-21	397	418	397	414	344,235	1,802.04
1985-02-20	388	389	385	385	60,216	1,675.81
1985-02-19	384	397	384	389	49,176	1,693.22
1985-02-18	389	394	379	379	160,576	1,649.69
1985-02-16	392	394	389	389	211,759	1,693.22
1985-02-15	369	393	369	392	55,198	1,706.28
1985-02-14	370	374	368	368	32,115	1,601.81
1985-02-13	367	371	367	371	6,022	1,614.87
1985-02-12	363	369	363	369	16,058	1,606.16
1985-02-08	366	367	366	367	17,061	1,597.46
1985-02-07	371	371	366	366	21,076	1,593.11
1985-02-06	371	371	371	371	12,043	1,614.87
1985-02-05	379	379	371	374	18,065	1,627.93
1985-02-04	371	371	369	371	25,090	1,614.87
1985-02-02	366	369	366	369	8,029	1,606.16
1985-02-01	374	374	369	369	29,104	1,606.16
1985-01-31	369	376	369	374	29,104	1,627.93
1985-01-30	377	377	369	369	18,065	1,606.16
1985-01-29	379	379	378	378	755,710	1,645.34
1985-01-28	389	389	379	379	52,187	1,649.69
1985-01-26	394	395	393	394	32,115	1,714.98
1985-01-25	394	394	389	394	113,407	1,714.98
1985-01-24	394	394	394	394	84,302	1,714.98
1985-01-23	394	397	394	395	148,533	1,719.33
1985-01-22	395	395	394	394	66,238	1,714.98
1985-01-21	398	399	394	394	52,187	1,714.98
1985-01-19	396	399	394	395	24,086	1,719.33
1985-01-18	397	406	394	394	52,187	1,714.98
1985-01-17	391	398	391	394	63,227	1,714.98
1985-01-16	406	406	389	391	71,256	1,701.92
1985-01-14	417	417	406	408	244,878	1,775.92
1985-01-11	402	414	400	412	531,908	1,793.33
1985-01-10	407	407	400	400	404,450	1,741.10
1985-01-09	397	412	397	402	1,113,995	1,749.80
1985-01-08	390	399	389	394	570,044	1,714.98
1985-01-07	373	376	369	372	480,724	1,619.22
1985-01-04	349	354	348	348	65,234	1,514.76

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 [1985年度]

8341 (株)七十七銀行の時系列データ [1985年度]