8341 (株)七十七銀行の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	717	737	698	737	39,140	3,368.37
1987-12-26	718	718	717	717	24,086	3,276.97
1987-12-25	727	730	712	712	82,295	3,254.11
1987-12-24	732	732	730	730	44,158	3,336.38
1987-12-23	732	732	727	727	86,310	3,322.67
1987-12-22	728	777	717	732	292,047	3,345.52
1987-12-21	728	728	727	727	17,061	3,322.67
1987-12-18	737	737	727	727	44,158	3,322.67
1987-12-17	727	742	727	737	47,169	3,368.37
1987-12-16	727	747	717	747	119,428	3,414.08
1987-12-15	747	747	727	727	102,367	3,322.67
1987-12-14	747	747	727	742	85,306	3,391.22
1987-12-11	723	732	718	732	220,792	3,345.52
1987-12-10	728	737	718	732	232,835	3,345.52
1987-12-09	737	738	727	736	197,709	3,363.80
1987-12-08	737	739	734	739	212,763	3,377.51
1987-12-07	734	737	734	737	136,489	3,368.37
1987-12-05	732	732	707	707	36,130	3,231.26
1987-12-04	734	737	729	736	64,230	3,363.80
1987-12-03	737	742	727	737	42,151	3,368.37
1987-12-02	742	742	728	742	59,212	3,391.22
1987-12-01	726	744	726	744	46,166	3,400.37
1987-11-30	746	746	737	746	20,072	3,409.51
1987-11-28	746	746	732	746	10,036	3,409.51
1987-11-27	746	746	732	745	71,256	3,404.94
1987-11-26	741	747	732	747	27,097	3,414.08
1987-11-25	727	732	713	713	181,651	3,258.68
1987-11-24	747	747	722	727	97,349	3,322.67
1987-11-20	727	727	707	727	45,162	3,322.67
1987-11-19	718	719	717	718	29,104	3,281.54
1987-11-18	737	737	715	716	100,360	3,272.39
1987-11-17	722	742	722	742	135,486	3,391.22
1987-11-16	695	723	695	723	136,489	3,304.39
1987-11-13	677	696	663	696	511,836	3,180.99
1987-11-12	688	689	668	668	110,396	3,053.02
1987-11-11	697	697	668	689	170,612	3,148.99
1987-11-10	708	708	704	706	41,148	3,226.69
1987-11-09	717	727	697	697	45,162	3,185.56
1987-11-07	730	732	717	727	49,176	3,322.67
1987-11-06	733	733	727	733	58,209	3,350.09
1987-11-05	747	747	727	728	105,378	3,327.24
1987-11-04	747	748	747	747	44,158	3,414.08
1987-11-02	748	758	747	747	29,104	3,414.08
1987-10-31	752	758	747	758	23,083	3,464.35
1987-10-30	745	747	735	747	31,112	3,414.08
1987-10-29	757	757	735	735	121,436	3,359.23
1987-10-28	757	785	747	747	114,410	3,414.08
1987-10-27	732	748	732	748	89,320	3,418.65
1987-10-26	777	787	717	727	97,349	3,322.67
1987-10-24	767	792	766	787	80,288	3,596.89
1987-10-23	777	777	767	777	85,306	3,551.19
1987-10-22	828	828	798	807	83,299	3,688.30
1987-10-21	798	798	797	798	75,270	3,647.17
1987-10-20	727	727	708	708	171,615	3,235.83
1987-10-19	836	838	808	808	53,191	3,692.87
1987-10-16	847	847	828	846	64,230	3,866.54
1987-10-15	867	867	847	847	77,277	3,871.12
1987-10-14	867	886	847	847	139,500	3,871.12
1987-10-13	865	865	857	865	124,446	3,953.38
1987-10-12	872	872	862	865	64,230	3,953.38
1987-10-09	830	873	830	867	586,102	3,962.52
1987-10-08	817	817	779	779	484,738	3,560.33
1987-10-07	867	867	817	827	191,687	3,779.71
1987-10-06	877	877	859	867	46,166	3,962.52
1987-10-05	887	887	877	877	44,158	4,008.23
1987-10-03	887	887	887	887	40,144	4,053.93
1987-10-02	887	897	882	887	57,205	4,053.93
1987-10-01	897	907	893	897	89,320	4,099.63
1987-09-30	922	922	917	922	14,050	4,213.89
1987-09-29	923	927	922	922	78,281	4,213.89
1987-09-28	927	927	897	922	112,403	4,213.89
1987-09-25	877	877	856	877	308,105	4,008.23
1987-09-24	896	897	877	877	52,187	4,008.23
1987-09-22	888	902	888	897	97,349	4,099.63
1987-09-21	912	912	897	905	92,331	4,136.20
1987-09-18	907	917	892	892	125,450	4,076.78
1987-09-17	921	922	897	917	71,256	4,191.04
1987-09-16	938	938	922	922	69,248	4,213.89
1987-09-14	957	957	937	937	110,396	4,282.45
1987-09-11	940	962	940	957	83,299	4,373.86
1987-09-10	967	967	937	937	56,202	4,282.45
1987-09-09	968	976	957	967	32,115	4,419.56
1987-09-08	976	976	967	967	24,086	4,419.56
1987-09-07	972	986	967	976	37,133	4,460.69
1987-09-05	972	976	972	976	7,025	4,460.69
1987-09-04	974	976	972	976	34,122	4,460.69
1987-09-03	976	986	976	976	87,313	4,460.69
1987-09-02	995	996	991	996	14,050	4,552.10
1987-09-01	1,016	1,016	995	995	89,320	4,547.53
1987-08-31	996	996	987	987	5,018	4,510.97
1987-08-29	982	996	982	985	32,115	4,501.83
1987-08-28	996	996	976	976	80,288	4,460.69
1987-08-27	1,016	1,016	1,006	1,006	28,101	4,597.81
1987-08-26	1,026	1,046	1,016	1,016	61,220	4,643.51
1987-08-25	1,016	1,046	1,006	1,046	38,137	4,780.62
1987-08-24	1,056	1,056	1,026	1,046	137,493	4,780.62
1987-08-22	996	1,056	996	1,036	130,468	4,734.92
1987-08-21	1,016	1,026	991	1,016	92,331	4,643.51
1987-08-20	992	995	986	987	35,126	4,510.97
1987-08-19	987	987	977	987	55,198	4,510.97
1987-08-18	996	1,016	986	986	149,536	4,506.40
1987-08-17	996	1,006	996	996	80,288	4,552.10
1987-08-14	996	1,016	996	996	84,302	4,552.10
1987-08-13	1,026	1,026	996	996	128,461	4,552.10
1987-08-12	996	1,016	996	1,016	71,256	4,643.51
1987-08-11	1,006	1,016	991	991	181,651	4,529.25
1987-08-10	991	1,016	991	996	73,263	4,552.10
1987-08-07	991	996	991	996	47,169	4,552.10
1987-08-06	996	996	976	991	36,130	4,529.25
1987-08-05	967	986	958	986	33,119	4,506.40
1987-08-04	986	986	967	968	57,205	4,424.13
1987-08-03	1,016	1,016	981	981	41,148	4,483.55
1987-08-01	976	991	976	977	46,166	4,465.27
1987-07-31	982	996	976	976	58,209	4,460.69
1987-07-30	1,006	1,006	977	981	32,115	4,483.55
1987-07-29	1,016	1,026	986	986	132,475	4,506.40
1987-07-28	1,016	1,016	996	1,016	110,396	4,643.51
1987-07-27	996	1,016	996	996	110,396	4,552.10
1987-07-25	1,046	1,046	1,016	1,016	38,137	4,643.51
1987-07-24	986	1,056	976	1,056	166,597	4,826.33
1987-07-23	996	996	967	986	63,227	4,506.40
1987-07-22	996	1,016	966	976	97,349	4,460.69
1987-07-21	996	996	986	996	92,331	4,552.10
1987-07-20	1,026	1,026	1,016	1,016	50,180	4,643.51
1987-07-17	1,056	1,056	1,036	1,046	103,371	4,780.62
1987-07-16	1,046	1,056	1,026	1,046	205,738	4,780.62
1987-07-15	1,016	1,036	996	996	248,893	4,552.10
1987-07-14	1,036	1,036	1,006	1,006	174,626	4,597.81
1987-07-13	1,026	1,036	1,016	1,016	224,806	4,643.51
1987-07-10	1,016	1,026	996	1,016	817,933	4,643.51
1987-07-09	996	1,036	996	1,016	53,191	4,643.51
1987-07-08	1,056	1,056	996	996	38,137	4,552.10
1987-07-07	1,006	1,066	1,006	1,046	97,349	4,780.62
1987-07-06	1,056	1,056	1,006	1,016	56,202	4,643.51
1987-07-04	1,056	1,056	1,026	1,046	47,169	4,780.62
1987-07-03	1,076	1,076	1,046	1,046	61,220	4,780.62
1987-07-02	1,086	1,096	1,076	1,076	22,079	4,917.73
1987-07-01	1,076	1,076	1,026	1,076	256,921	4,917.73
1987-06-30	1,066	1,076	1,056	1,066	112,403	4,872.03
1987-06-29	1,106	1,106	1,066	1,086	88,317	4,963.44
1987-06-27	1,106	1,126	1,086	1,106	459,648	5,054.84
1987-06-26	1,136	1,136	1,106	1,126	188,677	5,146.25
1987-06-25	1,086	1,126	1,086	1,126	159,572	5,146.25
1987-06-24	1,086	1,096	1,066	1,076	148,533	4,917.73
1987-06-23	1,076	1,096	1,026	1,026	396,422	4,689.21
1987-06-22	1,166	1,166	1,096	1,096	183,659	5,009.14
1987-06-19	1,166	1,186	1,146	1,176	213,767	5,374.77
1987-06-18	1,166	1,186	1,126	1,186	370,328	5,420.48
1987-06-17	1,166	1,186	1,146	1,176	263,947	5,374.77
1987-06-16	1,186	1,196	1,156	1,166	239,860	5,329.07
1987-06-15	1,196	1,206	1,176	1,176	455,634	5,374.77
1987-06-12	1,196	1,216	1,166	1,196	1,229,409	5,466.18
1987-06-11	1,226	1,236	1,156	1,186	2,085,479	5,420.48
1987-06-10	1,086	1,206	1,066	1,206	4,240,207	5,511.88
1987-06-09	1,016	1,086	1,016	1,086	787,825	4,963.44
1987-06-08	1,016	1,016	996	1,016	418,501	4,643.51
1987-06-06	996	1,016	994	1,016	321,152	4,643.51
1987-06-05	996	996	986	996	181,651	4,552.10
1987-06-04	976	996	967	991	415,490	4,529.25
1987-06-03	967	967	962	962	48,173	4,396.71
1987-06-02	975	975	966	972	54,194	4,442.41
1987-06-01	982	982	976	981	23,083	4,483.55
1987-05-30	957	982	957	982	105,378	4,488.12
1987-05-29	959	967	957	957	67,241	4,373.86
1987-05-28	975	976	957	967	47,169	4,419.56
1987-05-27	976	985	962	976	105,378	4,460.69
1987-05-26	961	1,006	958	996	377,353	4,552.10
1987-05-25	957	967	947	957	90,324	4,373.86
1987-05-23	953	957	952	957	78,281	4,373.86
1987-05-22	946	957	937	957	113,407	4,373.86
1987-05-21	942	946	917	942	89,320	4,305.30
1987-05-20	927	976	927	947	142,511	4,328.15
1987-05-19	986	986	952	957	86,310	4,373.86
1987-05-18	996	996	986	986	81,292	4,506.40
1987-05-15	1,016	1,016	987	987	339,217	4,510.97
1987-05-14	982	1,006	982	1,006	116,418	4,597.81
1987-05-13	996	1,006	976	976	142,511	4,460.69
1987-05-12	1,026	1,056	996	996	489,756	4,552.10
1987-05-11	1,006	1,076	996	1,026	698,505	4,689.21
1987-05-08	967	996	966	996	448,609	4,552.10
1987-05-07	959	967	949	962	94,338	4,396.71
1987-05-06	975	976	957	959	101,364	4,383
1987-05-02	976	976	965	976	135,486	4,460.69
1987-05-01	976	985	967	976	336,206	4,460.69
1987-04-30	922	947	922	947	343,231	4,328.15
1987-04-28	947	954	916	932	167,601	4,259.60
1987-04-27	985	986	957	957	512,839	4,373.86
1987-04-25	987	996	976	986	228,821	4,506.40
1987-04-24	1,006	1,016	986	996	242,871	4,552.10
1987-04-23	1,026	1,046	996	1,026	229,824	4,689.21
1987-04-22	1,066	1,076	1,016	1,026	651,336	4,689.21
1987-04-21	1,076	1,096	1,046	1,046	1,148,118	4,780.62
1987-04-20	1,046	1,116	1,036	1,096	2,359,462	5,009.14
1987-04-17	979	1,056	974	1,026	1,091,916	4,689.21
1987-04-16	976	996	967	989	1,268,549	4,520.11
1987-04-15	957	986	956	967	1,179,229	4,419.56
1987-04-14	908	947	907	947	353,267	4,328.15
1987-04-13	937	942	907	918	284,019	4,195.61
1987-04-10	912	957	907	942	647,321	4,305.30
1987-04-09	898	927	896	916	724,599	4,186.47
1987-04-08	847	897	847	897	586,102	4,099.63
1987-04-07	842	853	832	847	329,181	3,871.12
1987-04-06	867	867	843	847	379,361	3,871.12
1987-04-04	817	852	812	852	811,912	3,893.97
1987-04-03	812	817	806	817	161,579	3,734
1987-04-02	807	817	807	817	328,177	3,734
1987-04-01	798	816	797	812	270,972	3,711.15
1987-03-31	787	802	787	797	176,633	3,642.60
1987-03-30	817	817	802	807	206,741	3,688.30
1987-03-28	803	822	802	817	337,209	3,734
1987-03-27	797	797	787	793	666,390	3,624.31
1987-03-26	791	797	782	791	191,687	3,615.17
1987-03-25	787	787	777	787	125,450	3,596.89
1987-03-24	789	796	782	782	269,968	3,574.04
1987-03-23	780	787	771	779	74,266	3,560.33
1987-03-20	796	796	777	780	240,864	3,564.90
1987-03-19	799	802	787	796	671,408	3,638.03
1987-03-18	817	827	795	797	2,344,408	3,642.60
1987-03-17	757	794	757	794	1,487,334	3,628.88
1987-03-16	699	717	697	717	226,813	3,276.97
1987-03-13	691	702	690	690	138,497	3,153.56
1987-03-12	702	702	693	700	67,241	3,199.27
1987-03-11	697	702	690	690	224,806	3,153.56
1987-03-10	689	697	689	697	94,338	3,185.56
1987-03-09	697	702	689	690	52,187	3,153.56
1987-03-07	697	702	697	702	42,151	3,208.41
1987-03-06	697	707	689	696	194,698	3,180.99
1987-03-05	707	707	688	688	75,270	3,144.42
1987-03-04	716	717	688	707	168,605	3,231.26
1987-03-03	693	717	693	717	67,241	3,276.97
1987-03-02	693	697	688	688	204,734	3,144.42
1987-02-28	690	693	678	693	98,353	3,167.28
1987-02-27	694	697	687	687	310,112	3,139.85
1987-02-26	696	697	688	697	200,720	3,185.56
1987-02-25	689	697	679	693	183,659	3,167.28
1987-02-24	688	707	688	690	588,109	3,153.56
1987-02-23	697	707	688	707	74,266	3,231.26
1987-02-20	713	727	697	727	107,385	3,322.67
1987-02-19	726	732	713	713	220,792	3,258.68
1987-02-18	727	732	713	723	218,785	3,304.39
1987-02-17	732	732	712	724	189,680	3,308.96
1987-02-16	733	733	724	729	71,256	3,331.81
1987-02-13	734	737	732	733	876,142	3,350.09
1987-02-12	720	733	720	733	137,493	3,350.09
1987-02-10	736	737	722	722	131,471	3,299.82
1987-02-09	707	737	707	736	149,536	3,363.80
1987-02-07	717	722	713	717	83,299	3,276.97
1987-02-06	719	732	715	727	98,353	3,322.67
1987-02-05	742	747	717	737	407,461	3,368.37
1987-02-04	727	742	717	739	214,770	3,377.51
1987-02-03	761	767	732	747	363,303	3,414.08
1987-02-02	772	777	759	759	789,833	3,468.92
1987-01-31	762	769	751	768	615,206	3,510.05
1987-01-30	747	759	727	752	2,042,324	3,436.93
1987-01-29	737	774	725	747	2,653,516	3,414.08
1987-01-28	692	737	682	737	3,814,681	3,368.37
1987-01-27	625	673	625	672	515,850	3,071.30
1987-01-26	626	628	623	628	145,522	2,870.20
1987-01-24	648	648	628	628	145,522	2,870.20
1987-01-23	653	656	639	648	600,152	2,961.61
1987-01-22	613	647	613	633	528,897	2,893.05
1987-01-21	603	608	598	603	613,199	2,755.94
1987-01-20	608	618	608	611	273,983	2,792.50
1987-01-19	587	608	585	598	367,317	2,733.09
1987-01-16	581	593	578	588	168,605	2,687.39
1987-01-14	566	578	566	568	228,821	2,595.98
1987-01-13	578	578	563	578	64,230	2,641.68
1987-01-12	588	588	583	588	76,274	2,687.39
1987-01-09	594	598	588	598	77,277	2,733.09
1987-01-08	603	607	593	598	99,356	2,733.09
1987-01-07	607	607	598	603	422,515	2,755.94
1987-01-06	576	598	568	593	293,051	2,710.24
1987-01-05	558	568	558	568	37,133	2,595.98

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 [1987年度]

8341 (株)七十七銀行の時系列データ [1987年度]