8341 (株)七十七銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 750 | 751 | 750 | 750 | 50,000 | 3,750 |
| 1992-12-29 | 799 | 799 | 750 | 750 | 56,000 | 3,750 |
| 1992-12-28 | 770 | 799 | 770 | 799 | 26,000 | 3,995 |
| 1992-12-25 | 777 | 777 | 770 | 770 | 45,000 | 3,850 |
| 1992-12-24 | 782 | 790 | 777 | 778 | 93,000 | 3,890 |
| 1992-12-22 | 790 | 790 | 787 | 790 | 68,000 | 3,950 |
| 1992-12-21 | 775 | 790 | 775 | 789 | 18,000 | 3,945 |
| 1992-12-18 | 790 | 793 | 785 | 790 | 41,000 | 3,950 |
| 1992-12-17 | 779 | 790 | 779 | 790 | 11,000 | 3,950 |
| 1992-12-16 | 776 | 776 | 769 | 769 | 40,000 | 3,845 |
| 1992-12-15 | 776 | 780 | 776 | 780 | 106,000 | 3,900 |
| 1992-12-14 | 779 | 779 | 776 | 776 | 19,000 | 3,880 |
| 1992-12-11 | 779 | 789 | 770 | 789 | 74,000 | 3,945 |
| 1992-12-10 | 790 | 799 | 786 | 799 | 12,000 | 3,995 |
| 1992-12-09 | 800 | 800 | 800 | 800 | 104,000 | 4,000 |
| 1992-12-08 | 796 | 813 | 796 | 813 | 149,000 | 4,065 |
| 1992-12-07 | 785 | 795 | 785 | 795 | 82,000 | 3,975 |
| 1992-12-04 | 790 | 790 | 769 | 775 | 14,000 | 3,875 |
| 1992-12-03 | 795 | 795 | 770 | 770 | 28,000 | 3,850 |
| 1992-12-02 | 790 | 795 | 771 | 795 | 45,000 | 3,975 |
| 1992-12-01 | 785 | 794 | 785 | 792 | 18,000 | 3,960 |
| 1992-11-30 | 794 | 795 | 790 | 795 | 50,000 | 3,975 |
| 1992-11-27 | 789 | 794 | 787 | 794 | 56,000 | 3,970 |
| 1992-11-26 | 764 | 789 | 764 | 789 | 114,000 | 3,945 |
| 1992-11-25 | 769 | 769 | 755 | 765 | 5,000 | 3,825 |
| 1992-11-24 | 800 | 800 | 770 | 770 | 11,000 | 3,850 |
| 1992-11-20 | 800 | 800 | 782 | 800 | 17,000 | 4,000 |
| 1992-11-19 | 810 | 810 | 800 | 800 | 87,000 | 4,000 |
| 1992-11-18 | 769 | 800 | 765 | 800 | 137,000 | 4,000 |
| 1992-11-17 | 780 | 780 | 773 | 775 | 71,000 | 3,875 |
| 1992-11-16 | 751 | 780 | 751 | 780 | 30,000 | 3,900 |
| 1992-11-13 | 740 | 750 | 740 | 741 | 63,000 | 3,705 |
| 1992-11-12 | 778 | 778 | 762 | 765 | 74,000 | 3,825 |
| 1992-11-11 | 790 | 790 | 775 | 785 | 150,000 | 3,925 |
| 1992-11-10 | 790 | 790 | 790 | 790 | 16,000 | 3,950 |
| 1992-11-09 | 790 | 790 | 790 | 790 | 26,000 | 3,950 |
| 1992-11-06 | 790 | 790 | 790 | 790 | 30,000 | 3,950 |
| 1992-11-05 | 790 | 793 | 789 | 789 | 10,000 | 3,945 |
| 1992-11-04 | 784 | 785 | 776 | 785 | 37,000 | 3,925 |
| 1992-11-02 | 775 | 785 | 774 | 785 | 17,000 | 3,925 |
| 1992-10-30 | 790 | 790 | 780 | 785 | 41,000 | 3,925 |
| 1992-10-29 | 792 | 792 | 775 | 790 | 29,000 | 3,950 |
| 1992-10-28 | 777 | 793 | 776 | 793 | 77,000 | 3,965 |
| 1992-10-27 | 775 | 775 | 770 | 773 | 32,000 | 3,865 |
| 1992-10-26 | 775 | 775 | 771 | 775 | 23,000 | 3,875 |
| 1992-10-23 | 775 | 775 | 764 | 765 | 24,000 | 3,825 |
| 1992-10-22 | 766 | 770 | 765 | 765 | 103,000 | 3,825 |
| 1992-10-21 | 790 | 790 | 765 | 771 | 51,000 | 3,855 |
| 1992-10-20 | 793 | 793 | 770 | 785 | 59,000 | 3,925 |
| 1992-10-19 | 756 | 756 | 756 | 756 | 85,000 | 3,780 |
| 1992-10-16 | 800 | 802 | 800 | 800 | 105,000 | 4,000 |
| 1992-10-15 | 765 | 795 | 765 | 795 | 93,000 | 3,975 |
| 1992-10-14 | 765 | 770 | 765 | 765 | 135,000 | 3,825 |
| 1992-10-13 | 760 | 760 | 760 | 760 | 20,000 | 3,800 |
| 1992-10-12 | 751 | 760 | 750 | 750 | 86,000 | 3,750 |
| 1992-10-09 | 750 | 755 | 745 | 750 | 21,000 | 3,750 |
| 1992-10-08 | 779 | 779 | 757 | 757 | 44,000 | 3,785 |
| 1992-10-07 | 785 | 800 | 785 | 785 | 21,000 | 3,925 |
| 1992-10-06 | 792 | 802 | 786 | 802 | 27,000 | 4,010 |
| 1992-10-05 | 820 | 822 | 812 | 812 | 22,000 | 4,060 |
| 1992-10-02 | 838 | 845 | 838 | 842 | 120,000 | 4,210 |
| 1992-10-01 | 840 | 848 | 830 | 838 | 189,000 | 4,190 |
| 1992-09-30 | 836 | 836 | 832 | 836 | 74,000 | 4,180 |
| 1992-09-29 | 850 | 854 | 835 | 835 | 182,000 | 4,175 |
| 1992-09-28 | 845 | 850 | 844 | 850 | 73,000 | 4,250 |
| 1992-09-25 | 838 | 845 | 838 | 845 | 34,000 | 4,225 |
| 1992-09-24 | 848 | 849 | 820 | 820 | 170,000 | 4,100 |
| 1992-09-22 | 848 | 848 | 835 | 848 | 50,000 | 4,240 |
| 1992-09-21 | 822 | 849 | 822 | 849 | 199,000 | 4,245 |
| 1992-09-18 | 830 | 831 | 820 | 822 | 313,000 | 4,110 |
| 1992-09-17 | 835 | 837 | 830 | 831 | 95,000 | 4,155 |
| 1992-09-16 | 847 | 847 | 830 | 837 | 165,000 | 4,185 |
| 1992-09-14 | 835 | 835 | 830 | 835 | 135,000 | 4,175 |
| 1992-09-11 | 806 | 826 | 801 | 821 | 226,000 | 4,105 |
| 1992-09-10 | 785 | 801 | 779 | 801 | 212,000 | 4,005 |
| 1992-09-09 | 779 | 779 | 770 | 778 | 65,000 | 3,890 |
| 1992-09-08 | 752 | 785 | 750 | 783 | 63,000 | 3,915 |
| 1992-09-07 | 760 | 770 | 750 | 762 | 174,000 | 3,810 |
| 1992-09-04 | 757 | 760 | 740 | 740 | 124,000 | 3,700 |
| 1992-09-03 | 757 | 757 | 747 | 757 | 50,000 | 3,785 |
| 1992-09-02 | 766 | 766 | 758 | 758 | 25,000 | 3,790 |
| 1992-09-01 | 755 | 766 | 741 | 766 | 66,000 | 3,830 |
| 1992-08-31 | 755 | 760 | 745 | 745 | 201,000 | 3,725 |
| 1992-08-28 | 715 | 752 | 715 | 750 | 147,000 | 3,750 |
| 1992-08-27 | 700 | 725 | 700 | 725 | 33,000 | 3,625 |
| 1992-08-26 | 720 | 730 | 700 | 700 | 60,000 | 3,500 |
| 1992-08-25 | 712 | 721 | 712 | 720 | 32,000 | 3,600 |
| 1992-08-24 | 700 | 720 | 699 | 710 | 83,000 | 3,550 |
| 1992-08-21 | 670 | 698 | 670 | 685 | 25,000 | 3,425 |
| 1992-08-20 | 661 | 665 | 660 | 661 | 24,000 | 3,305 |
| 1992-08-19 | 688 | 688 | 661 | 661 | 126,000 | 3,305 |
| 1992-08-18 | 688 | 688 | 688 | 688 | 102,000 | 3,440 |
| 1992-08-17 | 689 | 698 | 689 | 698 | 58,000 | 3,490 |
| 1992-08-14 | 690 | 690 | 690 | 690 | 10,000 | 3,450 |
| 1992-08-13 | 686 | 691 | 686 | 691 | 22,000 | 3,455 |
| 1992-08-12 | 661 | 666 | 646 | 666 | 17,000 | 3,330 |
| 1992-08-11 | 675 | 675 | 671 | 671 | 4,000 | 3,355 |
| 1992-08-10 | 675 | 675 | 661 | 661 | 13,000 | 3,305 |
| 1992-08-07 | 698 | 698 | 680 | 698 | 34,000 | 3,490 |
| 1992-08-06 | 699 | 700 | 685 | 698 | 46,000 | 3,490 |
| 1992-08-05 | 697 | 700 | 695 | 700 | 23,000 | 3,500 |
| 1992-08-04 | 695 | 695 | 685 | 695 | 85,000 | 3,475 |
| 1992-08-03 | 695 | 695 | 686 | 695 | 90,000 | 3,475 |
| 1992-07-30 | 654 | 656 | 645 | 645 | 20,000 | 3,225 |
| 1992-07-29 | 669 | 670 | 650 | 650 | 20,000 | 3,250 |
| 1992-07-28 | 665 | 665 | 650 | 660 | 20,000 | 3,300 |
| 1992-07-27 | 670 | 675 | 665 | 665 | 23,000 | 3,325 |
| 1992-07-24 | 680 | 680 | 670 | 680 | 50,000 | 3,400 |
| 1992-07-23 | 685 | 685 | 670 | 680 | 67,000 | 3,400 |
| 1992-07-22 | 680 | 685 | 680 | 685 | 77,000 | 3,425 |
| 1992-07-21 | 670 | 680 | 670 | 680 | 44,000 | 3,400 |
| 1992-07-20 | 670 | 670 | 670 | 670 | 52,000 | 3,350 |
| 1992-07-17 | 670 | 670 | 670 | 670 | 15,000 | 3,350 |
| 1992-07-16 | 699 | 699 | 689 | 690 | 22,000 | 3,450 |
| 1992-07-15 | 670 | 700 | 670 | 700 | 106,000 | 3,500 |
| 1992-07-14 | 669 | 670 | 669 | 670 | 60,000 | 3,350 |
| 1992-07-13 | 669 | 669 | 669 | 669 | 51,000 | 3,345 |
| 1992-07-10 | 669 | 669 | 660 | 669 | 23,000 | 3,345 |
| 1992-07-09 | 669 | 670 | 668 | 669 | 19,000 | 3,345 |
| 1992-07-08 | 670 | 670 | 670 | 670 | 32,000 | 3,350 |
| 1992-07-07 | 653 | 663 | 653 | 653 | 43,000 | 3,265 |
| 1992-07-06 | 670 | 670 | 653 | 653 | 63,000 | 3,265 |
| 1992-07-03 | 655 | 658 | 653 | 658 | 29,000 | 3,290 |
| 1992-07-02 | 645 | 645 | 635 | 643 | 50,000 | 3,215 |
| 1992-07-01 | 641 | 648 | 635 | 635 | 158,000 | 3,175 |
| 1992-06-30 | 650 | 650 | 641 | 641 | 55,000 | 3,205 |
| 1992-06-29 | 640 | 640 | 640 | 640 | 49,000 | 3,200 |
| 1992-06-26 | 646 | 646 | 635 | 635 | 96,000 | 3,175 |
| 1992-06-25 | 631 | 631 | 625 | 631 | 63,000 | 3,155 |
| 1992-06-24 | 655 | 655 | 631 | 631 | 35,000 | 3,155 |
| 1992-06-23 | 625 | 630 | 623 | 625 | 21,000 | 3,125 |
| 1992-06-22 | 626 | 630 | 626 | 626 | 64,000 | 3,130 |
| 1992-06-19 | 630 | 630 | 620 | 625 | 87,000 | 3,125 |
| 1992-06-18 | 670 | 670 | 620 | 620 | 220,000 | 3,100 |
| 1992-06-17 | 690 | 700 | 685 | 685 | 119,000 | 3,425 |
| 1992-06-16 | 695 | 700 | 685 | 700 | 55,000 | 3,500 |
| 1992-06-15 | 675 | 685 | 675 | 685 | 26,000 | 3,425 |
| 1992-06-12 | 695 | 695 | 675 | 676 | 119,000 | 3,380 |
| 1992-06-11 | 675 | 675 | 671 | 675 | 26,000 | 3,375 |
| 1992-06-10 | 670 | 675 | 670 | 675 | 100,000 | 3,375 |
| 1992-06-09 | 670 | 670 | 665 | 665 | 51,000 | 3,325 |
| 1992-06-08 | 678 | 678 | 665 | 670 | 49,000 | 3,350 |
| 1992-06-05 | 696 | 696 | 676 | 676 | 24,000 | 3,380 |
| 1992-06-03 | 739 | 739 | 739 | 739 | 7,000 | 3,695 |
| 1992-06-02 | 739 | 739 | 739 | 739 | 5,000 | 3,695 |
| 1992-06-01 | 759 | 759 | 735 | 740 | 32,000 | 3,700 |
| 1992-05-29 | 740 | 750 | 730 | 749 | 84,000 | 3,745 |
| 1992-05-28 | 724 | 724 | 710 | 710 | 39,000 | 3,550 |
| 1992-05-27 | 720 | 720 | 710 | 710 | 65,000 | 3,550 |
| 1992-05-26 | 727 | 727 | 720 | 720 | 59,000 | 3,600 |
| 1992-05-25 | 710 | 719 | 710 | 719 | 59,000 | 3,595 |
| 1992-05-22 | 682 | 690 | 680 | 690 | 22,000 | 3,450 |
| 1992-05-21 | 680 | 681 | 679 | 681 | 83,000 | 3,405 |
| 1992-05-20 | 690 | 710 | 680 | 680 | 63,000 | 3,400 |
| 1992-05-19 | 680 | 690 | 676 | 690 | 72,000 | 3,450 |
| 1992-05-18 | 670 | 680 | 670 | 676 | 18,000 | 3,380 |
| 1992-05-15 | 671 | 671 | 650 | 650 | 80,000 | 3,250 |
| 1992-05-14 | 670 | 675 | 670 | 671 | 50,000 | 3,355 |
| 1992-05-13 | 675 | 680 | 670 | 670 | 79,000 | 3,350 |
| 1992-05-12 | 675 | 675 | 670 | 675 | 70,000 | 3,375 |
| 1992-05-11 | 675 | 700 | 675 | 675 | 93,000 | 3,375 |
| 1992-05-08 | 681 | 690 | 675 | 675 | 46,000 | 3,375 |
| 1992-05-07 | 670 | 672 | 670 | 672 | 52,000 | 3,360 |
| 1992-05-06 | 660 | 681 | 660 | 670 | 28,000 | 3,350 |
| 1992-05-01 | 689 | 690 | 670 | 670 | 42,000 | 3,350 |
| 1992-04-30 | 670 | 692 | 670 | 692 | 79,000 | 3,460 |
| 1992-04-28 | 668 | 669 | 656 | 656 | 20,000 | 3,280 |
| 1992-04-27 | 653 | 671 | 653 | 671 | 11,000 | 3,355 |
| 1992-04-24 | 669 | 669 | 650 | 650 | 34,000 | 3,250 |
| 1992-04-23 | 671 | 671 | 670 | 671 | 54,000 | 3,355 |
| 1992-04-22 | 661 | 661 | 650 | 656 | 53,000 | 3,280 |
| 1992-04-21 | 629 | 649 | 629 | 647 | 80,000 | 3,235 |
| 1992-04-20 | 639 | 639 | 639 | 639 | 82,000 | 3,195 |
| 1992-04-17 | 710 | 710 | 709 | 709 | 9,000 | 3,545 |
| 1992-04-16 | 710 | 715 | 690 | 715 | 95,000 | 3,575 |
| 1992-04-15 | 705 | 720 | 705 | 710 | 78,000 | 3,550 |
| 1992-04-14 | 699 | 720 | 679 | 705 | 61,000 | 3,525 |
| 1992-04-13 | 680 | 700 | 671 | 694 | 48,000 | 3,470 |
| 1992-04-10 | 603 | 680 | 603 | 680 | 116,000 | 3,400 |
| 1992-04-09 | 564 | 595 | 560 | 580 | 115,000 | 2,900 |
| 1992-04-08 | 640 | 640 | 569 | 570 | 71,000 | 2,850 |
| 1992-04-07 | 681 | 681 | 650 | 650 | 35,000 | 3,250 |
| 1992-04-06 | 668 | 671 | 668 | 671 | 42,000 | 3,355 |
| 1992-04-03 | 688 | 690 | 665 | 665 | 123,000 | 3,325 |
| 1992-04-02 | 719 | 723 | 685 | 685 | 55,000 | 3,425 |
| 1992-04-01 | 743 | 752 | 730 | 730 | 136,000 | 3,650 |
| 1992-03-31 | 730 | 752 | 723 | 752 | 82,000 | 3,760 |
| 1992-03-30 | 700 | 720 | 700 | 720 | 4,000 | 3,600 |
| 1992-03-27 | 718 | 720 | 718 | 720 | 25,000 | 3,600 |
| 1992-03-26 | 715 | 720 | 715 | 720 | 37,000 | 3,600 |
| 1992-03-25 | 689 | 715 | 685 | 715 | 45,000 | 3,575 |
| 1992-03-24 | 715 | 715 | 690 | 690 | 139,000 | 3,450 |
| 1992-03-23 | 720 | 720 | 710 | 715 | 115,000 | 3,575 |
| 1992-03-19 | 720 | 720 | 700 | 710 | 321,000 | 3,550 |
| 1992-03-18 | 700 | 720 | 700 | 715 | 39,000 | 3,575 |
| 1992-03-17 | 722 | 722 | 700 | 700 | 69,000 | 3,500 |
| 1992-03-16 | 712 | 722 | 712 | 722 | 43,000 | 3,610 |
| 1992-03-13 | 712 | 712 | 712 | 712 | 99,000 | 3,560 |
| 1992-03-12 | 750 | 752 | 750 | 752 | 30,000 | 3,760 |
| 1992-03-11 | 768 | 768 | 751 | 751 | 45,000 | 3,755 |
| 1992-03-10 | 769 | 769 | 768 | 768 | 224,000 | 3,840 |
| 1992-03-09 | 770 | 770 | 767 | 770 | 46,000 | 3,850 |
| 1992-03-06 | 765 | 770 | 760 | 766 | 8,000 | 3,830 |
| 1992-03-05 | 772 | 775 | 760 | 765 | 53,000 | 3,825 |
| 1992-03-04 | 780 | 780 | 770 | 770 | 107,000 | 3,850 |
| 1992-03-03 | 800 | 801 | 780 | 780 | 137,000 | 3,900 |
| 1992-03-02 | 840 | 840 | 790 | 800 | 108,000 | 4,000 |
| 1992-02-28 | 840 | 845 | 830 | 840 | 66,000 | 4,200 |
| 1992-02-27 | 855 | 855 | 830 | 830 | 37,000 | 4,150 |
| 1992-02-26 | 850 | 857 | 845 | 856 | 60,000 | 4,280 |
| 1992-02-25 | 825 | 830 | 824 | 830 | 77,000 | 4,150 |
| 1992-02-24 | 820 | 826 | 820 | 820 | 63,000 | 4,100 |
| 1992-02-21 | 816 | 826 | 815 | 826 | 55,000 | 4,130 |
| 1992-02-20 | 802 | 811 | 802 | 808 | 23,000 | 4,040 |
| 1992-02-19 | 779 | 820 | 775 | 812 | 56,000 | 4,060 |
| 1992-02-18 | 795 | 799 | 780 | 780 | 70,000 | 3,900 |
| 1992-02-17 | 780 | 799 | 780 | 799 | 76,000 | 3,995 |
| 1992-02-14 | 785 | 787 | 780 | 780 | 137,000 | 3,900 |
| 1992-02-13 | 785 | 791 | 781 | 787 | 3,068,000 | 3,935 |
| 1992-02-12 | 811 | 812 | 791 | 791 | 71,000 | 3,955 |
| 1992-02-10 | 845 | 845 | 821 | 821 | 1,420,000 | 4,105 |
| 1992-02-07 | 850 | 854 | 850 | 850 | 199,000 | 4,250 |
| 1992-02-06 | 870 | 870 | 856 | 856 | 174,000 | 4,280 |
| 1992-02-05 | 900 | 901 | 870 | 870 | 154,000 | 4,350 |
| 1992-02-04 | 920 | 920 | 900 | 900 | 172,000 | 4,500 |
| 1992-02-03 | 930 | 931 | 920 | 920 | 57,000 | 4,600 |
| 1992-01-31 | 920 | 940 | 910 | 930 | 169,000 | 4,650 |
| 1992-01-30 | 910 | 920 | 910 | 920 | 105,000 | 4,600 |
| 1992-01-29 | 900 | 910 | 900 | 910 | 66,000 | 4,550 |
| 1992-01-28 | 900 | 920 | 900 | 900 | 62,000 | 4,500 |
| 1992-01-27 | 911 | 911 | 900 | 900 | 104,000 | 4,500 |
| 1992-01-24 | 948 | 948 | 910 | 911 | 146,000 | 4,555 |
| 1992-01-23 | 940 | 950 | 935 | 935 | 121,000 | 4,675 |
| 1992-01-22 | 935 | 950 | 930 | 949 | 118,000 | 4,745 |
| 1992-01-21 | 951 | 951 | 935 | 935 | 2,521,000 | 4,675 |
| 1992-01-20 | 950 | 951 | 950 | 950 | 2,471,000 | 4,750 |
| 1992-01-17 | 932 | 960 | 930 | 960 | 59,000 | 4,800 |
| 1992-01-16 | 935 | 935 | 930 | 935 | 17,000 | 4,675 |
| 1992-01-14 | 930 | 945 | 930 | 930 | 40,000 | 4,650 |
| 1992-01-13 | 930 | 930 | 925 | 930 | 131,000 | 4,650 |
| 1992-01-10 | 931 | 941 | 927 | 930 | 99,000 | 4,650 |
| 1992-01-09 | 930 | 931 | 930 | 931 | 42,000 | 4,655 |
| 1992-01-08 | 970 | 970 | 931 | 931 | 44,000 | 4,655 |
| 1992-01-07 | 986 | 990 | 980 | 980 | 53,000 | 4,900 |
| 1992-01-06 | 990 | 990 | 985 | 990 | 58,000 | 4,950 |
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
