8341 (株)七十七銀行の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	558	558	558	558	20,072	2,550.27
1986-12-26	558	567	553	553	44,158	2,527.42
1986-12-25	549	549	538	548	29,104	2,504.57
1986-12-24	548	548	538	539	19,068	2,463.44
1986-12-23	549	558	537	558	21,076	2,550.27
1986-12-22	570	570	566	566	49,176	2,586.84
1986-12-19	568	570	568	570	69,248	2,605.12
1986-12-18	564	565	563	565	28,101	2,582.27
1986-12-17	558	565	558	564	54,194	2,577.70
1986-12-16	548	558	548	558	61,220	2,550.27
1986-12-15	558	558	538	538	23,083	2,458.87
1986-12-12	553	558	553	558	6,022	2,550.27
1986-12-11	563	563	563	563	8,029	2,573.13
1986-12-10	558	568	558	563	40,144	2,573.13
1986-12-09	559	568	559	568	13,047	2,595.98
1986-12-08	568	573	568	568	86,310	2,595.98
1986-12-06	558	567	558	566	47,169	2,586.84
1986-12-05	543	568	543	568	9,032	2,595.98
1986-12-04	532	549	532	549	18,065	2,509.14
1986-12-03	533	533	532	532	18,065	2,431.44
1986-12-02	537	537	534	534	11,040	2,440.58
1986-12-01	538	549	538	544	27,097	2,486.29
1986-11-29	532	536	523	536	31,112	2,449.73
1986-11-28	530	532	530	532	27,097	2,431.44
1986-11-27	533	533	529	530	55,198	2,422.30
1986-11-26	548	548	543	543	66,238	2,481.72
1986-11-25	548	558	547	548	22,079	2,504.57
1986-11-21	547	548	546	548	24,086	2,504.57
1986-11-18	548	548	547	548	32,115	2,504.57
1986-11-17	548	558	548	548	69,248	2,504.57
1986-11-14	547	548	547	548	11,040	2,504.57
1986-11-13	553	554	553	554	4,014	2,531.99
1986-11-12	558	558	555	555	29,104	2,536.56
1986-11-11	558	558	558	558	12,043	2,550.27
1986-11-10	548	558	548	558	25,090	2,550.27
1986-11-07	555	558	538	558	37,133	2,550.27
1986-11-06	556	556	553	556	17,061	2,541.13
1986-11-05	546	547	543	543	45,162	2,481.72
1986-11-04	536	537	536	537	20,072	2,454.30
1986-11-01	523	536	523	536	29,104	2,449.73
1986-10-31	523	533	523	533	25,090	2,436.01
1986-10-30	547	547	537	537	71,256	2,454.30
1986-10-29	547	547	541	547	30,108	2,500
1986-10-28	555	555	547	548	17,061	2,504.57
1986-10-27	558	558	558	558	1,004	2,550.27
1986-10-25	558	558	558	558	26,094	2,550.27
1986-10-24	547	567	547	558	109,392	2,550.27
1986-10-20	567	567	567	567	3,011	2,591.41
1986-10-17	573	573	568	568	11,040	2,595.98
1986-10-15	578	579	578	579	95,342	2,646.25
1986-10-14	578	583	578	583	19,068	2,664.53
1986-10-09	578	588	578	588	23,083	2,687.39
1986-10-07	588	595	588	588	62,223	2,687.39
1986-10-06	588	595	588	595	4,014	2,719.38
1986-10-04	596	596	593	596	16,058	2,723.95
1986-10-02	598	598	598	598	35,126	2,733.09
1986-10-01	598	598	597	598	21,076	2,733.09
1986-09-30	594	598	588	598	109,392	2,733.09
1986-09-29	588	594	588	594	16,058	2,714.81
1986-09-27	588	588	588	588	56,202	2,687.39
1986-09-26	598	598	588	588	86,310	2,687.39
1986-09-25	593	598	593	598	197,709	2,733.09
1986-09-24	593	593	583	593	50,180	2,710.24
1986-09-22	596	596	589	593	39,140	2,710.24
1986-09-19	598	598	595	598	39,140	2,733.09
1986-09-18	608	608	588	598	52,187	2,733.09
1986-09-17	608	608	608	608	5,018	2,778.79
1986-09-16	618	618	613	617	144,518	2,819.93
1986-09-12	618	618	617	618	7,025	2,824.50
1986-09-11	618	628	618	628	28,101	2,870.20
1986-09-10	618	628	618	628	20,072	2,870.20
1986-09-09	623	628	623	628	29,104	2,870.20
1986-09-08	623	638	623	638	46,166	2,915.91
1986-09-06	623	623	623	623	10,036	2,847.35
1986-09-05	637	637	623	636	34,122	2,906.76
1986-09-04	629	638	628	638	60,216	2,915.91
1986-09-03	638	638	629	629	45,162	2,874.77
1986-09-02	628	638	628	628	153,551	2,870.20
1986-09-01	628	638	628	628	22,079	2,870.20
1986-08-30	633	638	633	638	8,029	2,915.91
1986-08-29	638	647	633	646	81,292	2,952.47
1986-08-28	638	648	628	648	22,079	2,961.61
1986-08-27	638	648	638	638	528,897	2,915.91
1986-08-26	638	648	637	646	151,543	2,952.47
1986-08-25	638	648	638	648	40,144	2,961.61
1986-08-23	653	653	638	648	60,216	2,961.61
1986-08-22	659	665	648	656	239,860	2,998.17
1986-08-21	673	673	653	653	229,824	2,984.46
1986-08-20	673	678	673	673	353,267	3,075.87
1986-08-19	683	691	673	673	132,475	3,075.87
1986-08-18	688	695	668	693	265,954	3,167.28
1986-08-15	688	697	683	697	449,612	3,185.56
1986-08-14	688	688	669	688	180,648	3,144.42
1986-08-13	676	695	668	695	631,264	3,176.42
1986-08-12	658	677	658	677	591,120	3,094.15
1986-08-11	632	648	626	648	419,504	2,961.61
1986-08-08	618	637	613	637	599,149	2,911.33
1986-08-07	593	608	593	607	703,523	2,774.22
1986-08-06	607	607	588	595	332,191	2,719.38
1986-08-05	568	608	568	608	752,699	2,778.79
1986-08-04	541	558	541	558	653,343	2,550.27
1986-08-02	548	548	538	539	132,475	2,463.44
1986-08-01	547	547	538	541	49,176	2,472.58
1986-07-31	543	548	538	547	99,356	2,500
1986-07-30	529	540	529	538	53,191	2,458.87
1986-07-29	543	544	529	538	130,468	2,458.87
1986-07-28	548	555	543	551	83,299	2,518.28
1986-07-26	556	556	544	548	391,404	2,504.57
1986-07-25	538	558	538	548	487,749	2,504.57
1986-07-24	503	541	503	541	332,191	2,472.58
1986-07-23	496	508	496	501	173,623	2,289.76
1986-07-22	508	508	493	493	69,248	2,253.20
1986-07-21	483	498	483	498	101,364	2,276.05
1986-07-19	474	478	474	478	7,025	2,184.64
1986-07-18	483	483	473	473	55,198	2,161.79
1986-07-17	483	483	478	478	29,104	2,184.64
1986-07-16	483	483	478	478	13,047	2,184.64
1986-07-15	487	487	487	487	57,205	2,225.78
1986-07-14	468	488	468	488	27,097	2,230.35
1986-07-11	473	473	468	468	48,173	2,138.94
1986-07-10	479	483	476	476	6,022	2,175.50
1986-07-09	469	478	469	478	13,047	2,184.64
1986-07-08	483	483	468	468	20,072	2,138.94
1986-07-07	485	485	478	478	3,011	2,184.64
1986-07-05	485	485	483	483	8,029	2,207.50
1986-07-04	483	488	483	488	30,108	2,230.35
1986-07-03	493	498	476	476	61,220	2,175.50
1986-07-02	481	483	481	483	8,029	2,207.50
1986-07-01	483	488	483	483	58,209	2,207.50
1986-06-30	483	483	481	481	18,065	2,198.35
1986-06-27	476	481	476	481	62,223	2,198.35
1986-06-26	477	483	477	477	45,162	2,180.07
1986-06-25	478	479	476	476	13,047	2,175.50
1986-06-24	479	480	479	479	36,130	2,189.21
1986-06-23	483	483	479	480	46,166	2,193.78
1986-06-21	480	481	479	479	45,162	2,189.21
1986-06-20	482	482	479	482	88,317	2,202.93
1986-06-19	481	482	481	482	2,007	2,202.93
1986-06-18	484	484	479	480	10,036	2,193.78
1986-06-17	488	488	483	483	59,212	2,207.50
1986-06-16	488	488	484	484	18,065	2,212.07
1986-06-13	498	498	484	488	47,169	2,230.35
1986-06-12	488	498	488	488	40,144	2,230.35
1986-06-11	493	493	488	488	11,040	2,230.35
1986-06-10	493	498	490	493	159,572	2,253.20
1986-06-09	489	498	489	498	49,176	2,276.05
1986-06-07	488	489	488	489	17,061	2,234.92
1986-06-06	484	488	483	488	13,047	2,230.35
1986-06-05	488	488	483	483	76,274	2,207.50
1986-06-04	489	489	488	489	7,025	2,234.92
1986-06-03	483	484	483	484	5,018	2,212.07
1986-06-02	488	488	478	482	168,605	2,202.93
1986-05-31	483	483	483	483	54,194	2,207.50
1986-05-30	483	483	478	478	153,551	2,184.64
1986-05-29	483	483	479	483	69,248	2,207.50
1986-05-28	483	483	479	481	105,378	2,198.35
1986-05-27	483	483	483	483	47,169	2,207.50
1986-05-26	480	483	480	483	83,299	2,207.50
1986-05-24	483	483	480	480	41,148	2,193.78
1986-05-23	488	488	483	483	147,529	2,207.50
1986-05-22	488	488	483	483	113,407	2,207.50
1986-05-21	493	493	488	488	61,220	2,230.35
1986-05-20	497	497	496	497	11,040	2,271.48
1986-05-19	498	498	497	497	6,022	2,271.48
1986-05-17	509	510	508	508	19,068	2,321.76
1986-05-16	513	513	509	510	69,248	2,330.90
1986-05-15	513	513	508	513	44,158	2,344.61
1986-05-14	513	518	510	513	125,450	2,344.61
1986-05-13	508	513	498	513	175,630	2,344.61
1986-05-12	498	508	491	508	164,590	2,321.76
1986-05-09	493	498	493	496	41,148	2,266.91
1986-05-08	471	475	471	475	18,065	2,170.93
1986-05-07	473	478	473	476	19,068	2,175.50
1986-05-06	478	478	478	478	21,076	2,184.64
1986-05-02	498	498	498	498	18,065	2,276.05
1986-05-01	498	498	490	498	53,191	2,276.05
1986-04-30	495	495	489	491	15,054	2,244.06
1986-04-28	494	503	494	503	53,191	2,298.90
1986-04-26	497	498	494	494	6,022	2,257.77
1986-04-25	498	498	497	498	17,061	2,276.05
1986-04-24	498	498	496	496	6,022	2,266.91
1986-04-23	498	503	498	498	116,418	2,276.05
1986-04-22	497	507	497	498	35,126	2,276.05
1986-04-21	508	508	498	503	37,133	2,298.90
1986-04-19	505	508	503	503	60,216	2,298.90
1986-04-18	507	518	507	507	88,317	2,317.18
1986-04-17	503	503	503	503	18,065	2,298.90
1986-04-16	503	508	499	508	21,076	2,321.76
1986-04-15	499	499	499	499	104,374	2,280.62
1986-04-14	504	504	499	499	30,108	2,280.62
1986-04-11	502	507	500	504	37,133	2,303.47
1986-04-10	508	508	500	500	39,140	2,285.19
1986-04-09	498	508	498	508	31,112	2,321.76
1986-04-08	513	513	508	508	14,050	2,321.76
1986-04-07	518	523	513	513	19,068	2,344.61
1986-04-05	523	523	518	518	21,076	2,367.46
1986-04-04	518	527	513	527	34,122	2,408.59
1986-04-03	519	520	518	518	12,043	2,367.46
1986-04-02	536	536	526	526	16,058	2,404.02
1986-04-01	543	543	538	538	53,191	2,458.87
1986-03-31	538	543	538	543	26,094	2,481.72
1986-03-29	526	538	524	538	45,162	2,458.87
1986-03-28	547	547	546	546	30,108	2,495.43
1986-03-27	518	568	514	568	492,767	2,595.98
1986-03-26	508	508	507	508	91,328	2,321.76
1986-03-25	508	518	508	508	235,846	2,321.76
1986-03-24	518	518	507	508	203,731	2,321.76
1986-03-22	503	503	498	501	37,133	2,289.76
1986-03-20	501	508	498	503	33,119	2,298.90
1986-03-19	511	511	498	498	82,295	2,276.05
1986-03-18	514	514	511	511	29,104	2,335.47
1986-03-17	508	518	507	510	127,457	2,330.90
1986-03-15	504	517	503	517	17,061	2,362.89
1986-03-14	504	508	504	504	156,561	2,303.47
1986-03-13	508	508	503	503	47,169	2,298.90
1986-03-12	503	526	503	508	66,238	2,321.76
1986-03-11	508	518	499	499	71,256	2,280.62
1986-03-10	518	518	498	518	1,192,276	2,367.46
1986-03-07	500	538	500	518	322,155	2,367.46
1986-03-06	458	502	458	498	328,177	2,276.05
1986-03-05	458	458	456	458	10,036	2,093.24
1986-03-04	458	458	455	455	58,209	2,079.52
1986-03-03	463	463	458	458	39,140	2,093.24
1986-03-01	465	465	465	465	7,025	2,125.23
1986-02-28	448	452	448	452	7,025	2,065.81
1986-02-27	448	448	448	448	11,040	2,047.53
1986-02-26	462	463	462	463	2,007	2,116.09
1986-02-25	466	466	465	465	4,014	2,125.23
1986-02-24	463	465	463	465	59,212	2,125.23
1986-02-22	448	453	448	453	6,022	2,070.38
1986-02-21	453	453	452	452	41,148	2,065.81
1986-02-20	454	454	452	452	18,065	2,065.81
1986-02-19	454	463	454	454	24,086	2,074.95
1986-02-18	454	454	454	454	15,054	2,074.95
1986-02-17	453	454	453	454	88,317	2,074.95
1986-02-15	433	438	428	438	66,238	2,001.83
1986-02-14	428	434	428	434	37,133	1,983.55
1986-02-13	428	428	428	428	64,230	1,956.12
1986-02-12	428	428	428	428	13,047	1,956.12
1986-02-10	423	429	423	428	79,284	1,956.12
1986-02-07	423	428	423	428	5,018	1,956.12
1986-02-06	424	428	424	428	15,054	1,956.12
1986-02-05	426	426	420	426	7,025	1,946.98
1986-02-04	427	428	427	428	376,350	1,956.12
1986-02-03	427	428	427	427	13,047	1,951.55
1986-01-31	428	428	428	428	8,029	1,956.12
1986-01-30	429	429	428	428	5,018	1,956.12
1986-01-29	429	438	429	429	137,493	1,960.69
1986-01-28	436	436	429	429	12,043	1,960.69
1986-01-27	439	439	438	438	35,126	2,001.83
1986-01-25	438	438	438	438	25,090	2,001.83
1986-01-24	438	438	438	438	12,043	2,001.83
1986-01-23	438	443	438	438	43,155	2,001.83
1986-01-22	438	439	438	438	28,101	2,001.83
1986-01-21	438	439	438	438	31,112	2,001.83
1986-01-20	433	438	430	438	79,284	2,001.83
1986-01-18	434	434	429	430	54,194	1,965.27
1986-01-17	438	440	438	438	20,072	2,001.83
1986-01-16	439	443	439	443	371,332	2,024.68
1986-01-14	439	443	439	443	349,253	2,024.68
1986-01-13	448	448	438	438	64,230	2,001.83
1986-01-10	450	453	448	448	64,230	2,047.53
1986-01-09	449	449	449	449	21,076	2,052.10
1986-01-08	448	456	448	451	21,076	2,061.24
1986-01-07	448	448	448	448	1,004	2,047.53
1986-01-06	458	458	456	457	6,022	2,088.67

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 [1986年度]

8341 (株)七十七銀行の時系列データ [1986年度]