8341 (株)七十七銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 867 | 876 | 867 | 875 | 24,000 | 4,375 |
| 1993-12-29 | 851 | 875 | 851 | 875 | 22,000 | 4,375 |
| 1993-12-28 | 835 | 860 | 835 | 860 | 63,000 | 4,300 |
| 1993-12-27 | 835 | 835 | 835 | 835 | 18,000 | 4,175 |
| 1993-12-24 | 882 | 882 | 882 | 882 | 2,000 | 4,410 |
| 1993-12-22 | 880 | 883 | 874 | 883 | 100,000 | 4,415 |
| 1993-12-21 | 893 | 894 | 883 | 883 | 46,000 | 4,415 |
| 1993-12-20 | 932 | 932 | 929 | 929 | 24,000 | 4,645 |
| 1993-12-17 | 900 | 930 | 900 | 930 | 84,000 | 4,650 |
| 1993-12-16 | 880 | 900 | 880 | 900 | 104,000 | 4,500 |
| 1993-12-15 | 866 | 875 | 866 | 870 | 106,000 | 4,350 |
| 1993-12-14 | 868 | 868 | 861 | 865 | 82,000 | 4,325 |
| 1993-12-13 | 868 | 868 | 853 | 853 | 10,000 | 4,265 |
| 1993-12-10 | 830 | 870 | 830 | 870 | 162,000 | 4,350 |
| 1993-12-09 | 866 | 870 | 860 | 870 | 33,000 | 4,350 |
| 1993-12-08 | 851 | 852 | 835 | 835 | 108,000 | 4,175 |
| 1993-12-07 | 851 | 856 | 851 | 851 | 98,000 | 4,255 |
| 1993-12-06 | 861 | 861 | 851 | 851 | 65,000 | 4,255 |
| 1993-12-03 | 856 | 856 | 850 | 851 | 24,000 | 4,255 |
| 1993-12-02 | 876 | 876 | 860 | 871 | 35,000 | 4,355 |
| 1993-12-01 | 836 | 849 | 835 | 836 | 36,000 | 4,180 |
| 1993-11-30 | 840 | 850 | 835 | 835 | 164,000 | 4,175 |
| 1993-11-29 | 860 | 860 | 830 | 835 | 80,000 | 4,175 |
| 1993-11-26 | 900 | 900 | 870 | 880 | 133,000 | 4,400 |
| 1993-11-25 | 906 | 908 | 894 | 899 | 137,000 | 4,495 |
| 1993-11-24 | 900 | 910 | 900 | 910 | 78,000 | 4,550 |
| 1993-11-22 | 925 | 925 | 900 | 910 | 144,000 | 4,550 |
| 1993-11-19 | 935 | 935 | 920 | 925 | 97,000 | 4,625 |
| 1993-11-18 | 930 | 935 | 930 | 935 | 59,000 | 4,675 |
| 1993-11-17 | 922 | 930 | 922 | 930 | 59,000 | 4,650 |
| 1993-11-16 | 920 | 930 | 920 | 922 | 65,000 | 4,610 |
| 1993-11-15 | 930 | 930 | 910 | 920 | 139,000 | 4,600 |
| 1993-11-12 | 940 | 940 | 930 | 930 | 135,000 | 4,650 |
| 1993-11-11 | 950 | 950 | 920 | 940 | 307,000 | 4,700 |
| 1993-11-10 | 927 | 950 | 927 | 940 | 400,000 | 4,700 |
| 1993-11-09 | 930 | 931 | 910 | 916 | 73,000 | 4,580 |
| 1993-11-08 | 933 | 942 | 923 | 930 | 54,000 | 4,650 |
| 1993-11-05 | 940 | 940 | 922 | 923 | 92,000 | 4,615 |
| 1993-11-04 | 940 | 940 | 939 | 940 | 75,000 | 4,700 |
| 1993-11-02 | 941 | 941 | 936 | 939 | 52,000 | 4,695 |
| 1993-11-01 | 941 | 944 | 937 | 941 | 125,000 | 4,705 |
| 1993-10-29 | 930 | 945 | 930 | 939 | 109,000 | 4,695 |
| 1993-10-28 | 935 | 937 | 930 | 930 | 48,000 | 4,650 |
| 1993-10-27 | 939 | 941 | 935 | 941 | 51,000 | 4,705 |
| 1993-10-26 | 935 | 940 | 935 | 940 | 53,000 | 4,700 |
| 1993-10-25 | 940 | 940 | 930 | 940 | 116,000 | 4,700 |
| 1993-10-22 | 945 | 947 | 930 | 930 | 126,000 | 4,650 |
| 1993-10-21 | 945 | 950 | 945 | 946 | 99,000 | 4,730 |
| 1993-10-20 | 933 | 950 | 930 | 945 | 141,000 | 4,725 |
| 1993-10-19 | 929 | 935 | 927 | 927 | 68,000 | 4,635 |
| 1993-10-18 | 930 | 935 | 925 | 929 | 37,000 | 4,645 |
| 1993-10-15 | 933 | 933 | 928 | 933 | 173,000 | 4,665 |
| 1993-10-14 | 935 | 935 | 925 | 926 | 91,000 | 4,630 |
| 1993-10-13 | 934 | 939 | 930 | 930 | 192,000 | 4,650 |
| 1993-10-12 | 930 | 940 | 930 | 934 | 145,000 | 4,670 |
| 1993-10-08 | 950 | 950 | 937 | 937 | 143,000 | 4,685 |
| 1993-10-07 | 950 | 954 | 947 | 950 | 80,000 | 4,750 |
| 1993-10-06 | 954 | 955 | 945 | 955 | 255,000 | 4,775 |
| 1993-10-05 | 961 | 961 | 955 | 955 | 69,000 | 4,775 |
| 1993-10-04 | 969 | 969 | 957 | 961 | 66,000 | 4,805 |
| 1993-10-01 | 976 | 976 | 965 | 970 | 46,000 | 4,850 |
| 1993-09-30 | 990 | 990 | 975 | 977 | 47,000 | 4,885 |
| 1993-09-29 | 999 | 999 | 982 | 982 | 43,000 | 4,910 |
| 1993-09-28 | 995 | 1,010 | 995 | 999 | 40,000 | 4,995 |
| 1993-09-27 | 990 | 998 | 990 | 990 | 103,000 | 4,950 |
| 1993-09-24 | 961 | 990 | 961 | 990 | 228,000 | 4,950 |
| 1993-09-22 | 970 | 980 | 960 | 961 | 109,000 | 4,805 |
| 1993-09-21 | 980 | 980 | 979 | 980 | 104,000 | 4,900 |
| 1993-09-20 | 970 | 980 | 965 | 965 | 70,000 | 4,825 |
| 1993-09-17 | 980 | 980 | 970 | 980 | 62,000 | 4,900 |
| 1993-09-16 | 970 | 980 | 960 | 980 | 107,000 | 4,900 |
| 1993-09-14 | 999 | 999 | 952 | 960 | 213,000 | 4,800 |
| 1993-09-13 | 1,010 | 1,010 | 1,000 | 1,000 | 142,000 | 5,000 |
| 1993-09-10 | 1,000 | 1,010 | 1,000 | 1,010 | 244,000 | 5,050 |
| 1993-09-09 | 1,020 | 1,030 | 1,020 | 1,030 | 78,000 | 5,150 |
| 1993-09-08 | 1,020 | 1,030 | 1,020 | 1,030 | 51,000 | 5,150 |
| 1993-09-07 | 1,030 | 1,030 | 1,020 | 1,030 | 228,000 | 5,150 |
| 1993-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 5,100 |
| 1993-09-03 | 1,020 | 1,040 | 1,000 | 1,040 | 72,000 | 5,200 |
| 1993-09-02 | 1,030 | 1,040 | 1,000 | 1,010 | 153,000 | 5,050 |
| 1993-09-01 | 1,060 | 1,060 | 1,030 | 1,040 | 381,000 | 5,200 |
| 1993-08-31 | 1,060 | 1,070 | 1,040 | 1,070 | 60,000 | 5,350 |
| 1993-08-30 | 1,050 | 1,060 | 1,030 | 1,060 | 39,000 | 5,300 |
| 1993-08-27 | 1,050 | 1,060 | 1,040 | 1,050 | 153,000 | 5,250 |
| 1993-08-26 | 1,030 | 1,050 | 1,030 | 1,050 | 33,000 | 5,250 |
| 1993-08-25 | 1,040 | 1,050 | 1,020 | 1,020 | 122,000 | 5,100 |
| 1993-08-24 | 1,050 | 1,060 | 1,040 | 1,040 | 178,000 | 5,200 |
| 1993-08-23 | 1,050 | 1,050 | 1,040 | 1,050 | 123,000 | 5,250 |
| 1993-08-20 | 1,060 | 1,060 | 1,040 | 1,060 | 133,000 | 5,300 |
| 1993-08-19 | 1,050 | 1,070 | 1,040 | 1,060 | 368,000 | 5,300 |
| 1993-08-18 | 1,030 | 1,050 | 1,030 | 1,050 | 250,000 | 5,250 |
| 1993-08-17 | 1,040 | 1,040 | 1,030 | 1,040 | 253,000 | 5,200 |
| 1993-08-16 | 1,020 | 1,050 | 1,020 | 1,040 | 132,000 | 5,200 |
| 1993-08-13 | 1,030 | 1,040 | 1,020 | 1,040 | 107,000 | 5,200 |
| 1993-08-12 | 1,030 | 1,030 | 1,020 | 1,030 | 394,000 | 5,150 |
| 1993-08-11 | 1,030 | 1,040 | 1,020 | 1,030 | 363,000 | 5,150 |
| 1993-08-10 | 1,030 | 1,040 | 1,000 | 1,040 | 342,000 | 5,200 |
| 1993-08-09 | 1,000 | 1,030 | 990 | 1,020 | 177,000 | 5,100 |
| 1993-08-06 | 986 | 995 | 985 | 990 | 1,244,000 | 4,950 |
| 1993-08-05 | 986 | 987 | 985 | 986 | 1,270,000 | 4,930 |
| 1993-08-04 | 985 | 987 | 976 | 985 | 490,000 | 4,925 |
| 1993-08-03 | 987 | 987 | 975 | 981 | 79,000 | 4,905 |
| 1993-08-02 | 987 | 987 | 977 | 980 | 111,000 | 4,900 |
| 1993-07-30 | 970 | 990 | 970 | 987 | 176,000 | 4,935 |
| 1993-07-29 | 950 | 970 | 949 | 970 | 212,000 | 4,850 |
| 1993-07-28 | 950 | 950 | 940 | 949 | 30,000 | 4,745 |
| 1993-07-27 | 949 | 950 | 935 | 950 | 91,000 | 4,750 |
| 1993-07-26 | 950 | 950 | 940 | 945 | 17,000 | 4,725 |
| 1993-07-23 | 949 | 951 | 940 | 951 | 46,000 | 4,755 |
| 1993-07-22 | 945 | 952 | 945 | 952 | 36,000 | 4,760 |
| 1993-07-21 | 948 | 952 | 935 | 945 | 195,000 | 4,725 |
| 1993-07-20 | 950 | 950 | 945 | 948 | 187,000 | 4,740 |
| 1993-07-19 | 940 | 952 | 931 | 950 | 73,000 | 4,750 |
| 1993-07-16 | 940 | 970 | 940 | 950 | 159,000 | 4,750 |
| 1993-07-15 | 935 | 950 | 935 | 940 | 275,000 | 4,700 |
| 1993-07-14 | 935 | 940 | 935 | 940 | 90,000 | 4,700 |
| 1993-07-13 | 930 | 940 | 926 | 935 | 166,000 | 4,675 |
| 1993-07-12 | 940 | 940 | 930 | 930 | 76,000 | 4,650 |
| 1993-07-09 | 939 | 940 | 930 | 940 | 177,000 | 4,700 |
| 1993-07-08 | 942 | 942 | 930 | 940 | 106,000 | 4,700 |
| 1993-07-07 | 949 | 950 | 945 | 945 | 48,000 | 4,725 |
| 1993-07-06 | 920 | 950 | 920 | 950 | 163,000 | 4,750 |
| 1993-07-05 | 900 | 934 | 900 | 920 | 303,000 | 4,600 |
| 1993-07-02 | 930 | 930 | 910 | 910 | 69,000 | 4,550 |
| 1993-07-01 | 895 | 915 | 895 | 915 | 107,000 | 4,575 |
| 1993-06-30 | 907 | 911 | 901 | 905 | 70,000 | 4,525 |
| 1993-06-29 | 915 | 940 | 911 | 940 | 40,000 | 4,700 |
| 1993-06-28 | 934 | 970 | 925 | 925 | 200,000 | 4,625 |
| 1993-06-25 | 920 | 920 | 910 | 920 | 494,000 | 4,600 |
| 1993-06-24 | 901 | 918 | 900 | 918 | 75,000 | 4,590 |
| 1993-06-23 | 894 | 894 | 871 | 874 | 28,000 | 4,370 |
| 1993-06-22 | 880 | 895 | 870 | 895 | 113,000 | 4,475 |
| 1993-06-21 | 900 | 900 | 880 | 880 | 185,000 | 4,400 |
| 1993-06-18 | 900 | 901 | 900 | 900 | 122,000 | 4,500 |
| 1993-06-17 | 900 | 905 | 900 | 905 | 158,000 | 4,525 |
| 1993-06-16 | 900 | 915 | 890 | 915 | 177,000 | 4,575 |
| 1993-06-15 | 903 | 917 | 890 | 890 | 515,000 | 4,450 |
| 1993-06-14 | 910 | 910 | 900 | 900 | 67,000 | 4,500 |
| 1993-06-11 | 890 | 910 | 890 | 900 | 576,000 | 4,500 |
| 1993-06-10 | 885 | 895 | 881 | 890 | 268,000 | 4,450 |
| 1993-06-08 | 872 | 885 | 871 | 875 | 620,000 | 4,375 |
| 1993-06-07 | 855 | 870 | 853 | 861 | 297,000 | 4,305 |
| 1993-06-04 | 855 | 855 | 840 | 840 | 137,000 | 4,200 |
| 1993-06-03 | 858 | 858 | 845 | 855 | 110,000 | 4,275 |
| 1993-06-02 | 850 | 858 | 826 | 858 | 54,000 | 4,290 |
| 1993-06-01 | 860 | 860 | 821 | 821 | 31,000 | 4,105 |
| 1993-05-31 | 858 | 858 | 850 | 850 | 92,000 | 4,250 |
| 1993-05-28 | 850 | 860 | 850 | 858 | 107,000 | 4,290 |
| 1993-05-27 | 850 | 858 | 844 | 855 | 284,000 | 4,275 |
| 1993-05-26 | 816 | 840 | 816 | 840 | 114,000 | 4,200 |
| 1993-05-25 | 824 | 825 | 801 | 801 | 110,000 | 4,005 |
| 1993-05-24 | 820 | 820 | 805 | 820 | 100,000 | 4,100 |
| 1993-05-21 | 799 | 800 | 799 | 800 | 40,000 | 4,000 |
| 1993-05-20 | 800 | 800 | 800 | 800 | 80,000 | 4,000 |
| 1993-05-19 | 800 | 810 | 800 | 800 | 55,000 | 4,000 |
| 1993-05-18 | 810 | 810 | 790 | 800 | 72,000 | 4,000 |
| 1993-05-17 | 820 | 825 | 810 | 810 | 48,000 | 4,050 |
| 1993-05-14 | 825 | 825 | 820 | 820 | 56,000 | 4,100 |
| 1993-05-13 | 848 | 848 | 835 | 835 | 82,000 | 4,175 |
| 1993-05-12 | 840 | 847 | 835 | 847 | 345,000 | 4,235 |
| 1993-05-11 | 830 | 840 | 830 | 830 | 155,000 | 4,150 |
| 1993-05-10 | 830 | 830 | 820 | 830 | 131,000 | 4,150 |
| 1993-05-07 | 838 | 840 | 825 | 826 | 126,000 | 4,130 |
| 1993-05-06 | 820 | 830 | 817 | 830 | 212,000 | 4,150 |
| 1993-04-30 | 803 | 810 | 792 | 810 | 45,000 | 4,050 |
| 1993-04-28 | 796 | 805 | 792 | 793 | 98,000 | 3,965 |
| 1993-04-27 | 796 | 805 | 788 | 788 | 211,000 | 3,940 |
| 1993-04-26 | 796 | 796 | 780 | 782 | 92,000 | 3,910 |
| 1993-04-23 | 790 | 795 | 780 | 790 | 127,000 | 3,950 |
| 1993-04-22 | 798 | 809 | 796 | 800 | 207,000 | 4,000 |
| 1993-04-21 | 799 | 799 | 790 | 790 | 82,000 | 3,950 |
| 1993-04-20 | 777 | 786 | 772 | 781 | 48,000 | 3,905 |
| 1993-04-19 | 786 | 786 | 781 | 781 | 13,000 | 3,905 |
| 1993-04-16 | 805 | 805 | 781 | 781 | 45,000 | 3,905 |
| 1993-04-15 | 798 | 805 | 798 | 805 | 140,000 | 4,025 |
| 1993-04-14 | 790 | 826 | 787 | 798 | 370,000 | 3,990 |
| 1993-04-13 | 748 | 800 | 748 | 780 | 158,000 | 3,900 |
| 1993-04-12 | 750 | 750 | 730 | 744 | 174,000 | 3,720 |
| 1993-04-09 | 780 | 783 | 750 | 760 | 275,000 | 3,800 |
| 1993-04-08 | 810 | 813 | 780 | 783 | 295,000 | 3,915 |
| 1993-04-07 | 771 | 830 | 771 | 810 | 262,000 | 4,050 |
| 1993-04-06 | 789 | 794 | 785 | 790 | 147,000 | 3,950 |
| 1993-04-05 | 765 | 779 | 755 | 779 | 174,000 | 3,895 |
| 1993-04-02 | 725 | 755 | 725 | 755 | 152,000 | 3,775 |
| 1993-04-01 | 720 | 720 | 710 | 720 | 80,000 | 3,600 |
| 1993-03-31 | 720 | 720 | 700 | 720 | 146,000 | 3,600 |
| 1993-03-30 | 721 | 724 | 711 | 720 | 69,000 | 3,600 |
| 1993-03-29 | 719 | 728 | 719 | 720 | 114,000 | 3,600 |
| 1993-03-26 | 705 | 720 | 702 | 719 | 106,000 | 3,595 |
| 1993-03-25 | 695 | 705 | 691 | 691 | 131,000 | 3,455 |
| 1993-03-24 | 722 | 722 | 701 | 705 | 86,000 | 3,525 |
| 1993-03-23 | 730 | 730 | 720 | 722 | 135,000 | 3,610 |
| 1993-03-22 | 735 | 735 | 700 | 700 | 118,000 | 3,500 |
| 1993-03-19 | 734 | 739 | 725 | 725 | 93,000 | 3,625 |
| 1993-03-18 | 715 | 738 | 715 | 724 | 85,000 | 3,620 |
| 1993-03-17 | 700 | 714 | 700 | 714 | 63,000 | 3,570 |
| 1993-03-16 | 703 | 707 | 701 | 701 | 96,000 | 3,505 |
| 1993-03-15 | 689 | 703 | 689 | 703 | 96,000 | 3,515 |
| 1993-03-12 | 681 | 690 | 681 | 689 | 231,000 | 3,445 |
| 1993-03-11 | 680 | 683 | 680 | 683 | 94,000 | 3,415 |
| 1993-03-10 | 689 | 689 | 680 | 680 | 82,000 | 3,400 |
| 1993-03-09 | 682 | 689 | 681 | 689 | 290,000 | 3,445 |
| 1993-03-08 | 681 | 694 | 680 | 681 | 247,000 | 3,405 |
| 1993-03-05 | 681 | 683 | 681 | 681 | 187,000 | 3,405 |
| 1993-03-04 | 700 | 710 | 681 | 681 | 138,000 | 3,405 |
| 1993-03-03 | 730 | 730 | 695 | 701 | 105,000 | 3,505 |
| 1993-03-02 | 740 | 740 | 730 | 730 | 6,000 | 3,650 |
| 1993-03-01 | 730 | 730 | 730 | 730 | 7,000 | 3,650 |
| 1993-02-26 | 730 | 735 | 730 | 735 | 49,000 | 3,675 |
| 1993-02-25 | 735 | 735 | 730 | 730 | 28,000 | 3,650 |
| 1993-02-24 | 740 | 740 | 730 | 730 | 42,000 | 3,650 |
| 1993-02-23 | 740 | 740 | 730 | 732 | 18,000 | 3,660 |
| 1993-02-22 | 740 | 740 | 739 | 740 | 17,000 | 3,700 |
| 1993-02-19 | 730 | 740 | 730 | 740 | 25,000 | 3,700 |
| 1993-02-18 | 760 | 760 | 755 | 760 | 1,327,000 | 3,800 |
| 1993-02-17 | 760 | 760 | 755 | 760 | 88,000 | 3,800 |
| 1993-02-16 | 750 | 765 | 750 | 765 | 283,000 | 3,825 |
| 1993-02-15 | 750 | 750 | 745 | 750 | 255,000 | 3,750 |
| 1993-02-12 | 735 | 735 | 730 | 730 | 105,000 | 3,650 |
| 1993-02-10 | 734 | 734 | 732 | 734 | 15,000 | 3,670 |
| 1993-02-09 | 773 | 773 | 770 | 770 | 8,000 | 3,850 |
| 1993-02-08 | 774 | 774 | 770 | 773 | 55,000 | 3,865 |
| 1993-02-05 | 735 | 750 | 735 | 745 | 28,000 | 3,725 |
| 1993-02-04 | 757 | 757 | 731 | 731 | 79,000 | 3,655 |
| 1993-02-03 | 759 | 759 | 757 | 757 | 13,000 | 3,785 |
| 1993-02-02 | 760 | 760 | 750 | 757 | 52,000 | 3,785 |
| 1993-02-01 | 745 | 750 | 745 | 750 | 81,000 | 3,750 |
| 1993-01-29 | 743 | 745 | 730 | 745 | 33,000 | 3,725 |
| 1993-01-28 | 709 | 745 | 709 | 743 | 203,000 | 3,715 |
| 1993-01-27 | 710 | 710 | 708 | 710 | 66,000 | 3,550 |
| 1993-01-26 | 703 | 716 | 701 | 716 | 425,000 | 3,580 |
| 1993-01-25 | 705 | 709 | 701 | 703 | 403,000 | 3,515 |
| 1993-01-22 | 720 | 720 | 705 | 705 | 111,000 | 3,525 |
| 1993-01-21 | 721 | 721 | 720 | 720 | 122,000 | 3,600 |
| 1993-01-20 | 722 | 732 | 721 | 721 | 25,000 | 3,605 |
| 1993-01-19 | 740 | 740 | 722 | 722 | 49,000 | 3,610 |
| 1993-01-18 | 740 | 740 | 720 | 721 | 11,000 | 3,605 |
| 1993-01-14 | 742 | 742 | 740 | 740 | 137,000 | 3,700 |
| 1993-01-13 | 748 | 748 | 740 | 741 | 16,000 | 3,705 |
| 1993-01-12 | 750 | 750 | 749 | 750 | 127,000 | 3,750 |
| 1993-01-11 | 760 | 760 | 750 | 760 | 100,000 | 3,800 |
| 1993-01-08 | 751 | 751 | 750 | 750 | 5,000 | 3,750 |
| 1993-01-07 | 770 | 770 | 760 | 766 | 38,000 | 3,830 |
| 1993-01-06 | 770 | 770 | 769 | 770 | 218,000 | 3,850 |
| 1993-01-05 | 751 | 770 | 751 | 770 | 13,000 | 3,850 |
| 1993-01-04 | 750 | 750 | 750 | 750 | 12,000 | 3,750 |
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
